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 Avg20190726A6.505.312.192.623.122.69
ETF_AvgVW ETF Avg20190726ETF2.013.482.582.660.910.83
ETN_AvgVW ETN Avg20190726ETN27.2511.348.017.813.333.53
AAgilent Tech20190726A2.251.700.520.671.181.03
AAAlcoa Corpor20190726A4.744.421.311.473.122.95
AAAUPerth Mint P20190726ETF7.075.775.295.290.480.48
AADRAdvisorShare20190726ETF42.1912.997.643.875.359.12
AALAmerican Air20190726A3.354.500.491.744.022.76
AAMCAltisource A20190726A1330.02698.10575.41575.41122.69122.69
AAMEAtlantic Ame20190726A882.54232.87232.87232.870.000.00
AANAaron's, Inc20190726A10.577.583.773.893.813.69
AAOIApplied Opto20190726A25.3715.741.952.5713.7913.17
AAONAaon Inc20190726A36.5715.403.446.4811.968.93
AAPADVANCE AUTO20190726A5.324.492.072.372.422.12
AAPLApple Inc.20190726A0.661.520.400.841.130.68
AATAMERICAN ASS20190726A9.495.482.622.292.863.19
AAUAlmaden Mine20190726A135.45127.2386.3989.2240.8538.01
AAWWAtlas Air Wo20190726A27.2313.410.600.7512.8112.66
AAXJiShares MSCI20190726ETF1.544.053.403.440.650.61
AAXNAxon Enterpr20190726A8.044.403.813.081.011.54
ABAllianceBern20190726A19.6811.8710.849.621.022.25
ABBVABBVIE INC.20190726A2.625.043.443.741.601.30
ABCAmerisourceB20190726A5.384.501.952.162.552.33
ABCBAmeris Banco20190726A19.867.032.663.244.373.80
ABEOAbeona Thera20190726A34.0129.9213.8217.5116.1012.37
ABGAsbury Autom20190726A60.7427.6312.6715.7014.9611.93
ABIOARCA biophar20190726A125.2448.9562.1844.29-13.234.66
ABMABM Industri20190726A9.524.211.021.593.192.63
ABMDAbiomed Inc20190726A11.386.091.241.634.854.46
ABRArbor Realty20190726A8.587.264.444.622.822.64
ABTAbbott Labor20190726A2.051.800.770.691.041.11
ABTXAllegiance B20190726A59.3129.7811.0813.2418.7016.54
ABUSArbutus Biop20190726A79.4354.9117.1318.9137.7835.99
ACAssociated C20190726A222.1960.8145.3951.9815.428.83
ACAArcosa, Inc.20190726A38.1013.229.629.873.603.35
ACADAcadia Pharm20190726A10.098.361.601.396.776.98
ACBAurora Canna20190726A15.5312.669.229.833.442.83
ACBIAtlantic Cap20190726A45.6421.675.106.5016.5715.17
ACCAmerican Cam20190726A5.795.860.520.565.345.29
ACCOAcco Brands20190726A14.7110.184.224.665.965.52
ACERAcer Therape20190726A115.0880.4260.6258.7919.8021.63
ACESALPS Clean E20190726ETF33.71169.9912.0013.62157.99156.37
ACGLArch Capital20190726A3.353.320.110.583.212.75
ACHCAcadia Healt20190726A9.6532.561.702.6430.8529.92
ACHVAchieve Life20190726A157.62118.44105.47104.8512.9813.59
ACIAAcacia Commu20190726A2.712.241.191.891.060.35
ACIOAptus Collar20190726ETF35.5213.6214.4414.48-0.82-0.87
ACIUAC Immune SA20190726A66.8253.2020.5223.7632.6829.44
ACIWACI Worldwid20190726A5.5411.930.908.4911.043.45
ACLSAxcelis Tech20190726A17.3213.805.005.778.808.03
ACMAecom20190726A6.334.38-0.34-0.254.714.62
ACMRACM Research20190726A59.9636.1610.8211.6125.3424.55
ACNAccenture PL20190726A2.502.040.330.361.711.68
ACNBACNB Corp20190726A131.7373.4043.7761.0229.6312.38
ACORAcorda Thera20190726A24.8919.692.893.7016.8415.99
ACREAres Commerc20190726A16.0311.175.956.315.224.86
ACRSAclaris Ther20190726A63.7341.442.1610.8439.1330.53
ACRXAcelRx Pharm20190726A39.8732.0514.9913.3317.0618.73
ACSGXtrackers MS20190726ETF30.1530.4130.4130.410.000.00
ACSIAmerican Cus20190726ETF10.1116.3916.9514.18-0.562.20
ACSTAcasti Pharm20190726A50.5940.2519.8627.2720.4012.98
ACTAdvisorShare20190726ETF29.7622.2717.6220.804.641.46
ACTGAcacia Resea20190726A70.2652.3537.5037.5914.8414.76
ACTTAct II Globa20190726A30.69
ACUAcme United20190726A276.11196.01151.22151.2744.7944.74
ACWFiShares Edge20190726ETF20.7413.338.518.544.824.78
ACWIiShares MSCI20190726ETF1.351.280.450.680.830.60
ACWViShares Edge20190726ETF3.682.171.811.550.350.61
ACWXiShares MSCI20190726ETF2.151.680.510.721.180.97
ACYAeroCentury20190726A520.95334.21333.58333.580.630.63
ADBEAdobe Inc.20190726A3.213.740.400.653.343.09
ADCAgree Realty20190726A9.263.773.192.250.581.52
ADESAdvanced Emi20190726A26.3614.103.484.5710.629.53
ADIAnalog Devic20190726A2.945.851.491.954.363.91
ADILAdial Pharma20190726A505.67550.36363.04362.80187.32187.56
ADMArcher Danie20190726A2.605.561.561.464.014.11
ADMAADMA Biologi20190726A31.3627.4412.9214.6614.5212.78
ADMPAdamis Pharm20190726A141.7286.1979.2778.936.917.26
ADMSAdamas Pharm20190726A27.2557.259.259.2248.0048.03
ADNTAdient plc O20190726A11.587.06-0.07-0.487.137.54
ADPAutomatic Da20190726A2.714.28-0.050.944.333.34
ADPTAdaptive Bio20190726A40.0418.568.0511.5110.517.05
ADREInvesco BLDR20190726ETF22.568.208.158.200.050.00
ADROAduro Biotec20190726A84.0168.4540.0139.3028.4329.14
ADSAlliance Dat20190726A6.223.290.721.212.562.07
ADSKAutodesk Inc20190726A4.063.460.790.942.672.52
ADSWAdvanced Dis20190726A3.792.650.370.772.271.88
ADTADT Inc.20190726A16.4312.387.407.564.974.82
ADTNAdtran Inc20190726A16.6715.224.413.4110.8011.81
ADUSAddus HomeCa20190726A44.3311.854.317.147.544.71
ADVMAdverum Biot20190726A28.7927.723.494.1524.2423.58
ADXSAdvaxis, Inc20190726A51.5458.8444.9446.0413.9012.80
AEAdams Resour20190726A210.29177.34146.42146.3130.9231.02
AEEAmeren Corpo20190726A2.732.230.991.071.241.16
AEGNAegion Corp20190726A26.2424.394.114.4520.2819.93
AEHRAehr Test Sy20190726A147.55109.2589.3689.4219.8919.83
AEISAdvanced Ene20190726A16.528.532.213.126.325.41
AELAmerican Equ20190726A10.753.33-1.19-0.664.523.99
AEMAgnico Eagle20190726A2.822.140.330.421.811.72
AEMDAETHLON MEDI20190726A477.791112.29490.40544.56621.90567.74
AEOAmerican Eag20190726A6.145.523.163.282.362.24
AEPAmerican Ele20190726A2.741.901.301.300.600.60
AERAercap Holdi20190726A7.164.111.291.772.822.35
AERIAerie Pharma20190726A20.7428.3911.5511.8016.8516.60
AESAES Corporat20190726A5.935.050.630.524.424.53
AEYADDvantage T20190726A202.79170.61130.48132.5640.1338.05
AEYEAudioEye, In20190726A114.4350.476.638.6043.8441.88
AEZSAeterna Zent20190726A83.0363.9029.5330.0534.3733.85
AFCAllied Capit20190726A18.438.064.846.543.221.52
AFGAmerican Fin20190726A7.473.381.642.021.751.37
AFHAtlas Financ20190726A259.37178.77155.39164.5723.3914.20
AFIArmstrong Fl20190726A27.0513.028.086.454.946.56
AFINAmerican Fin20190726A23.2016.095.821.0910.2714.99
AFKVanEck Vecto20190726ETF67.6140.6338.2446.502.39-5.87
AFLAflac Inc.20190726A2.844.210.581.183.633.03
AFMDAffimed N.V.20190726A36.5533.4617.0917.6816.3715.77
AFTYPacer CSOP F20190726ETF30.5017.4011.2615.116.142.30
AFYAAfya Limited20190726A115.9042.1526.5128.8115.6413.34
AGFIRST MAJEST20190726A10.209.364.043.065.326.31
AGBAAGBA Acquisi20190726A590.16
AGCOAGCO Corpora20190726A6.522.920.300.622.622.29
AGEAgeX Therape20190726A236.35141.67112.68110.5528.9831.12
AGENAgenus Inc.20190726A43.7057.2523.8827.1733.3830.08
AGFSAgroFresh So20190726A118.9895.1051.5144.5643.5950.54
AGGiShares Core20190726ETF0.900.930.460.700.470.22
AGGPIQ Enhanced20190726ETF13.5451.1041.0941.0910.0110.01
AGGYWisdomTree Y20190726ETF6.121.881.831.820.060.07
AGIAlamos Gold20190726A15.0611.343.614.847.726.49
AGIOAgios Pharma20190726A21.668.333.073.665.274.68
AGLEAeglea BioTh20190726A42.4232.2516.8121.2615.4310.99
AGMFederal Agri20190726A70.0129.4717.4218.7812.0410.69
AGMAFederal Agri20190726A402.57
AGMHAGM Group Ho20190726A547.93125.61-173.34-71.80298.94197.40
AGNAllergan plc20190726A3.103.203.503.57-0.29-0.37
AGNCAGNC Investm20190726A5.765.341.732.283.613.06
AGNDWisdomTree T20190726ETF30.245.155.155.150.000.00
AGOAssured Guar20190726A6.042.871.101.081.771.78
AGRAvangrid, In20190726A5.214.010.231.523.782.50
AGROADECOAGRO S.20190726A23.4613.037.978.115.064.92
AGRXAgile Therap20190726A140.87141.9290.8094.4151.1247.52
AGSPlayAGS, Inc20190726A26.1514.5414.5918.55-0.04-4.00
AGTiShares MSCI20190726ETF39.5059.0944.9442.9214.1516.18
AGTCApplied Gene20190726A121.4585.78-45.10-45.65130.88131.43
AGXArgan, Inc20190726A22.9111.567.208.034.363.52
AGYSAgilysys, In20190726A56.9939.8818.4221.3621.4618.52
AGZiShares Agen20190726ETF4.393.143.173.12-0.030.02
AGZDWisdomTree T20190726ETF20.7522.4632.1032.10-9.64-9.64
AHCA.H. Belo Co20190726A79.5631.9925.4027.726.594.27
AHHArmada Hoffl20190726A12.476.083.343.272.752.81
AHPIAllied Healt20190726A1284.26551.15223.80223.80327.35327.35
AHTAshford Hosp20190726A39.6630.7311.208.9019.5121.78
AIArlington As20190726A16.3013.726.906.486.827.23
AIAiShares Asia20190726ETF8.365.705.064.860.640.84
AIEQAI Powered E20190726ETF16.8128.0315.2324.2912.803.74
AIGAmerican Int20190726A2.142.151.061.251.090.90
AIHSSenmiao Tech20190726A366.45336.9593.76105.94243.19231.01
AIIQAI Powered I20190726ETF26.8329.3026.7326.512.582.79
AIMCAltra Indust20190726A12.6822.08-9.35-1.0631.4223.14
AIMTAimmune Ther20190726A20.107.332.493.254.844.08
AINAlbany Inter20190726A20.957.254.613.432.643.82
AINCAshford Inc.20190726A301.61190.54162.80168.2727.7422.27
AINVApollo Inves20190726A8.6610.485.147.285.343.20
AIQGlobal X Fut20190726ETF31.6125.1011.0110.9914.0914.10
AIRAAR Corp.20190726A10.885.180.260.234.914.95
AIRGAirgain, Inc20190726A73.3333.3615.5117.0417.8516.32
AIRIAir Industri20190726A318.38159.81152.47152.477.347.34
AIRRFirst Trust20190726ETF14.487.655.084.002.573.66
AIRTAir T Inc20190726A674.12400.21329.99329.9970.2170.21
AITApplied Indu20190726A22.087.963.454.434.513.53
AIVApartment In20190726A4.041.990.600.761.381.23
AIZAssurant, In20190726A5.462.380.530.551.851.83
AJGArthur J. Ga20190726A5.003.511.111.192.402.32
AJRDAerojet Rock20190726A10.375.421.241.674.183.76
AJXGreat Ajax C20190726A15.6810.757.687.813.082.94
AKAMAkamai Techn20190726A3.302.400.400.602.001.80
AKBAAkebia Thera20190726A27.9323.295.726.4617.5516.81
AKCAAkcea Therap20190726A50.8618.745.987.0912.7611.65
AKERAkers Biosci20190726A218.08203.15200.49202.802.660.35
AKGAsanko Gold20190726A73.1885.5769.4469.9316.1315.65
AKRAcadia Realt20190726A8.804.671.832.072.842.60
AKROAkero Therap20190726A222.22142.95119.19124.0723.7718.88
AKRXAkorn, Inc.20190726A30.2424.808.226.3516.5718.44
AKTSAKOUSTIS TEC20190726A44.2621.706.6311.2915.1010.46
ALAir Lease Co20190726A7.224.801.381.923.422.88
ALACAlberton Acq20190726A49.38
ALBAlbemarle Co20190726A5.063.200.190.313.022.89
ALBOAlbireo Phar20190726A112.6562.5040.4243.9422.0818.56
ALCAlcon Inc. O20190726A6.465.704.033.651.672.05
ALCOAlico Inc20190726A146.5895.1980.7081.5114.4913.69
ALDXAldeyra Ther20190726A59.8434.713.8411.2430.8723.48
ALEALLETE, Inc.20190726A10.764.650.321.004.333.65
ALECAlector, Inc20190726A62.9587.1073.1877.6313.929.47
ALEXAlexander &20190726A14.256.942.372.904.574.04
ALFAAlphaClone A20190726ETF21.829.5110.409.80-0.89-0.30
ALGAlamo Group,20190726A55.9725.3417.2818.178.057.16
ALGNAlign Techno20190726A5.455.412.554.252.861.16
ALGRAllegro Merg20190726A32.449.919.919.910.000.00
ALGTAllegiant Tr20190726A23.8210.953.985.257.125.84
ALIMAlimera Scie20190726A491.28215.99242.41242.29-26.42-26.30
ALJJALJ Regional20190726A384.35241.71159.11154.9082.6086.80
ALKAlaska Air G20190726A6.454.472.282.262.192.21
ALKSAlkermes Inc20190726A10.949.800.931.958.877.85
ALLThe Allstate20190726A2.811.480.340.391.141.09
ALLEAllegion Pub20190726A6.484.552.192.342.362.21
ALLKAllakos Inc.20190726A44.6629.3718.7520.7810.628.59
ALLOAllogene The20190726A47.7434.6612.7513.8621.9120.79
ALLTAllot Ltd. O20190726A195.8862.1958.5358.573.663.62
ALLYAlly Financi20190726A3.032.901.481.831.421.06
ALNAAllena Pharm20190726A103.6367.4737.3138.9830.1628.50
ALNYAlnylam Phar20190726A15.1410.01-0.832.0610.847.95
ALOAlio Gold In20190726A50.1369.7253.6556.7916.0712.94
ALOTAstroNova, I20190726A95.3446.5028.4528.8018.0617.71
ALPNAlpine Immun20190726A392.901123.07417.16417.16705.91705.91
ALRMAlarm.com Ho20190726A11.028.550.680.907.877.65
ALRNAileron Ther20190726A167.53137.96111.68131.2826.286.68
ALSKAlaska Commu20190726A75.4269.2957.8559.6711.449.62
ALSNALLISON TRAN20190726A5.163.250.410.762.842.48
ALTAltimmune, I20190726A82.4883.0845.8058.9137.2724.17
ALTMAltus Midstr20190726A48.6437.2113.1216.2924.0920.93
ALTRAltair Engin20190726A14.526.871.940.924.935.95
ALTSProShares Mo20190726ETF45.6732.43-1.7632.4334.190.00
ALTYGlobal X Sup20190726ETF72.3247.4645.6745.671.781.78
ALVAutoliv, Inc20190726A8.675.122.222.612.902.51
ALXNAlexion Phar20190726A6.115.37-0.75-0.016.125.38
ALYAAlithya Grou20190726A249.21321.55321.55321.780.00-0.23
AMAntero Midst20190726A10.499.522.523.507.006.02
AMAGAMAG Pharmac20190726A19.6722.374.295.6718.0816.70
AMALAmalgamated20190726A149.1184.4136.3638.2748.0546.14
AMATApplied Mate20190726A2.074.411.050.823.373.59
AMBAAmbarella, I20190726A15.3412.866.717.066.155.80
AMBCAmbac Financ20190726A13.8613.690.621.0213.0712.67
AMCAMC ENTERTAI20190726A9.247.193.103.994.093.20
AMCAiShares Russ20190726ETF11.061.871.421.420.450.45
AMCIAMCI Acquisi20190726A20.0220.0320.0320.030.000.00
AMCRAmcor plc Or20190726A9.607.842.613.015.234.83
AMCXAMC Networks20190726A7.317.080.791.016.296.07
AMDAdvanced Mic20190726A2.943.271.101.802.171.47
AMEAmetek, Inc.20190726A2.511.760.240.541.521.21
AMEDAmedisys Inc20190726A18.8913.248.789.584.463.66
AMEHApollo Medic20190726A81.3839.5311.1811.3428.3528.18
AMGAffiliated M20190726A8.804.672.112.322.552.34
AMGNAmgen Inc20190726A3.241.640.69-0.280.961.92
AMHAMERICAN HOM20190726A4.393.371.482.021.891.35
AMJJP Morgan Al20190726ETN4.148.526.346.022.212.53
AMKAssetMark Fi20190726A23.7812.137.208.184.933.95
AMKRAmkor Techno20190726A13.9834.013.264.1230.7529.90
AMLPAlerian MLP20190726ETF10.007.646.396.831.250.81
AMNAMN Healthca20190726A13.936.432.452.673.983.76
AMNBAmerican Nat20190726A132.3853.8051.4051.452.402.34
AMOMQraft AI-Enh20190726ETF30.06108.68116.17113.15-7.49-4.47
AMOTAllied Motio20190726A66.2831.2524.7826.696.474.56
AMPAmeriprise F20190726A5.832.660.270.742.391.91
AMPEAmpio Pharma20190726A64.8443.8839.1641.484.722.41
AMPHAmphastar Ph20190726A17.8014.672.894.5211.7810.15
AMRBAmerican Riv20190726A390.35135.86117.28117.2818.5818.58
AMRCAmeresco, In20190726A38.3916.700.432.6516.2714.05
AMRHAmeri Holdin20190726A94.98166.68130.91132.8035.7733.88
AMRKA-Mark Preci20190726A158.85119.17119.17119.170.000.00
AMRSAmyris Inc.20190726A43.8233.8924.5524.509.339.38
AMRXAmneal Pharm20190726A29.2019.8411.8510.317.999.53
AMSAmerican Sha20190726A209.43150.39140.34146.5110.053.88
AMSCAmerican Sup20190726A32.5117.955.687.0012.2710.95
AMSFAMERISAFE, I20190726A29.8714.5810.049.814.544.77
AMSWAAmerican Sof20190726A42.8114.360.151.9414.2112.42
AMTAmerican Tow20190726A3.842.311.091.251.231.06
AMTBAmerant Banc20190726A110.0537.1227.1028.5210.028.60
AMTBBAmerant Banc20190726A168.69173.24163.44163.449.809.80
AMTDTD Ameritrad20190726A2.622.110.700.511.411.59
AMTXAemetis, Inc20190726A278.09269.57271.93271.93-2.36-2.36
AMUETRACS Aleri20190726ETN13.069.035.126.733.922.30
AMUBETRACS Aleri20190726ETN53.11
AMWDAmerican Woo20190726A33.9819.0911.0610.378.048.72
AMZAInfraCap MLP20190726ETF18.6712.529.8610.082.662.44
AMZNAmazon.Com I20190726A2.752.431.421.511.010.92
ANAutoNation,20190726A7.623.530.860.882.672.65
ANABAnaptysBio,20190726A41.9718.149.899.328.258.81
ANATAmerican Nat20190726A109.8634.6415.3121.1219.3313.51
ANDAAndina Acqui20190726A272.0640.3640.3640.360.000.00
ANDEAndersons In20190726A26.0413.641.831.8811.8111.76
ANETArista Netwo20190726A6.984.042.081.541.962.50
ANFAbercrombie20190726A7.675.712.742.502.973.22
ANGIANGI Homeser20190726A9.5213.144.105.729.047.42
ANGLVanEck Vecto20190726ETF4.972.422.502.60-0.08-0.18
ANGOAngioDynamic20190726A14.977.482.632.694.844.79
ANHAnworth Mort20190726A26.2622.3414.8016.327.546.01
ANIKAnika Therap20190726A29.5716.164.977.6911.208.47
ANIPANI Pharmace20190726A39.1712.524.385.748.146.77
ANIXAnixa Biosci20190726A88.6958.3145.4446.0412.8712.27
ANSSAnsys Inc20190726A8.134.101.741.902.372.20
ANTMANTHEM, INC.20190726A5.213.090.480.622.612.47
ANYSphere 3D Co20190726A410.41364.86362.02362.022.842.84
AOAiShares Core20190726ETF13.077.966.986.550.971.41
AOBCAmerican Out20190726A12.8712.20-0.560.1912.7712.01
AOKiShares Core20190726ETF8.456.436.466.42-0.030.01
AOMiShares Core20190726ETF9.364.482.592.501.901.98
AONAon plc Clas20190726A6.852.870.390.582.482.28
AORiShares Core20190726ETF8.275.515.305.170.210.34
AOSA.O. Smith C20190726A3.222.370.530.781.851.60
AOSLAlpha and Om20190726A42.8832.651.733.1330.9429.54
APAmpco-Pittsb20190726A230.03160.00141.58142.9018.4217.10
APAApache Corpo20190726A4.896.053.693.982.372.08
APAMARTISAN PART20190726A9.074.370.341.034.043.34
APDAir Products20190726A4.482.240.661.011.581.23
APDNApplied DNA20190726A219.94189.05179.50179.569.559.49
APEIAmerican Pub20190726A32.4718.533.784.2814.7414.25
APENApollo Endos20190726A1014.45699.96635.85634.8264.1165.14
APEXApex Global20190726A684.23506.71505.76505.780.960.93
APHAmphenol Cor20190726A2.653.852.943.100.910.74
APHAAphria Inc.20190726A18.0717.908.448.859.479.05
APLEApple Hospit20190726A6.525.653.583.502.072.15
APLSApellis Phar20190726A28.5620.67-1.550.2322.2120.44
APLTApplied Ther20190726A452.32199.4810.9710.92188.50188.56
APMAptorum Grou20190726A294.86183.3997.2097.2086.1986.19
APOApollo Globa20190726A8.464.032.202.011.832.02
APOGApogee Enter20190726A17.7412.478.368.574.113.90
APPFAppFolio, In20190726A28.4311.386.051.645.339.74
APPNAppian Corpo20190726A17.1854.0640.2044.7713.869.29
APPSDigital Turb20190726A22.6833.343.9922.4729.3810.96
APRNBlue Apron H20190726A49.4938.9020.3731.1918.537.71
APTAlpha Pro Te20190726A99.09168.03142.98139.0725.0528.95
APTOAptose Biosc20190726A63.3050.9514.4817.6136.4733.34
APTSPreferred Ap20190726A15.239.656.016.523.643.13
APTVAptiv PLC20190726A5.849.215.184.124.045.09
APTXAptinyx Inc.20190726A110.6858.8238.2039.4420.6319.38
APVOAptevo Thera20190726A82.4965.6837.8242.0327.8723.65
APWCAsia Pacific20190726A218.3463.3354.4554.458.878.87
APYApergy Corpo20190726A19.598.513.735.154.783.36
APYXApyx Medical20190726A50.4236.6213.0815.4023.5521.23
AQBAquaBounty T20190726A69.7761.742.024.2559.7257.50
AQMSAqua Metals,20190726A62.4239.2220.7424.9218.4814.30
AQNAlgonquin Po20190726A8.507.633.803.973.833.66
AQSTAquestive Th20190726A234.88110.8758.3763.6252.5047.25
AQUAEvoqua Water20190726A23.2512.143.953.348.198.80
ARANTERO RESOU20190726A23.7217.854.707.5113.1410.34
ARAAmerican Ren20190726A46.1425.374.186.1821.1919.20
ARAVAravive, Inc20190726A254.15137.40128.38127.009.0210.41
ARAYAccuray Inco20190726A29.8522.6812.2812.3910.4110.30
ARCARC Document20190726A61.4445.5026.8131.1018.6914.40
ARCBArcBest Corp20190726A23.3331.37-1.95-2.2533.3233.61
ARCCAres Capital20190726A5.635.550.740.794.824.77
ARCEArco Platfor20190726A109.0014.8110.9211.843.892.97
ARCHArch Coal, I20190726A20.379.920.891.669.038.25
ARCMArrow Reserv20190726ETF199.23
ARCOARCOS DORADO20190726A17.0232.1218.6220.6313.4911.49
ARCTArcturus The20190726A122.0192.5220.5143.9272.0148.60
ARDArdagh Group20190726A28.5715.766.957.638.808.12
ARDSAridis Pharm20190726A573.28333.04333.04333.040.000.00
ARDXArdelyx, Inc20190726A68.0632.6815.6621.1317.0311.55
AREAlexandria R20190726A5.132.460.760.861.711.60
ARECAMERICAN RES20190726A792.16157.3582.34117.1375.0140.23
ARESAres Managem20190726A10.154.441.921.972.522.47
ARGOArgo Group I20190726A27.0719.3410.2512.939.086.40
ARGTGlobal X MSC20190726ETF22.6821.8919.6020.262.301.63
ARIAPOLLO COMME20190726A5.424.002.812.751.191.24
ARKFARK Fintech20190726ETF11.7522.085.8742.0316.20-19.95
ARKGARK Genomic20190726ETF10.366.793.274.653.532.15
ARKKARK Innovati20190726ETF8.713.861.470.722.403.14
ARKQARK Autonomo20190726ETF13.0912.8411.849.611.013.23
ARKRArk Restaura20190726A289.50196.99247.26247.26-50.27-50.27
ARKWARK Next Gen20190726ETF6.6910.167.026.133.144.03
ARLAmerican Rea20190726A300.01314.90296.83278.6218.0736.28
ARLOArlo Technol20190726A24.8418.953.925.4015.0413.55
ARLPAlliance Res20190726A18.3815.475.286.9910.198.48
ARMKARAMARK20190726A3.222.900.01-0.022.902.92
ARMPArmata Pharm20190726A277.58207.75163.65163.6344.1044.12
ARNAArena Pharma20190726A15.089.034.685.014.354.02
ARNCArconic Corp20190726A4.083.540.660.442.893.10
AROCArchrock Inc20190726A9.846.771.552.065.204.68
AROWArrow Financ20190726A185.7967.6057.9859.789.627.82
ARPOAerpio Pharm20190726A166.07186.23159.08180.2227.156.01
ARRARMOUR Resid20190726A5.754.501.151.213.353.28
ARTLArtelo Biosc20190726A243.36228.80169.64182.2759.1646.52
ARTNAArtesian Res20190726A179.63126.47111.76113.0314.7013.43
ARTWArts-Way Man20190726A1011.05333.95333.95333.950.000.00
ARVNArvinas, Inc20190726A63.3533.189.5513.8023.6319.38
ARWArrow Electr20190726A6.993.11-0.710.113.823.00
ARWRArrowhead Re20190726A7.605.671.792.503.883.18
ARYAARYA Science20190726A875.81
ASBAssociated B20190726A7.549.303.034.466.274.88
ASCARDMORE SHIP20190726A21.5513.314.645.048.678.26
ASEAGlobal X FTS20190726ETF234.76552.36549.57552.312.790.05
ASETFlexShares R20190726ETF51.0227.4027.4027.400.000.00
ASFIAsta Funding20190726A256.66108.42105.00108.423.430.01
ASGNASGN Incorpo20190726A9.924.891.622.203.272.68
ASHAshland Glob20190726A9.232.560.140.552.432.02
ASHRXtrackers Ha20190726ETF3.532.921.942.090.980.82
ASHSXtrackers Ha20190726ETF11.4814.3913.2813.281.111.11
ASHXXtrackers MS20190726ETF190.9417.5411.3012.446.245.10
ASIXAdvanSix Inc20190726A25.0214.437.187.177.247.26
ASMAvino Silver20190726A148.32144.91127.55124.6917.3620.22
ASMBAssembly Bio20190726A55.2631.5818.7417.5512.8314.02
ASNAAscena Retai20190726A148.47112.0394.4699.6117.5712.56
ASPNAspen Aeroge20190726A244.10130.08117.46118.9312.6211.15
ASPSAltisource P20190726A68.6987.9633.6834.9854.2852.99
ASPUASPEN GROUP,20190726A199.25102.9949.5759.5653.4243.43
ASRTAssertio The20190726A38.0834.5718.0019.6316.5914.95
ASRVAmeriServ Fi20190726A99.6972.8955.6755.6717.2217.22
ASTCAstrotech Co20190726A992.781019.50986.20986.2033.3033.30
ASTEAstec Indust20190726A27.2323.127.498.0015.6315.12
ASURAsure Softwa20190726A30.0323.1411.0010.8412.1512.31
ASYSAmtech Syste20190726A64.8238.5519.6520.8518.9017.70
ATAtlantic Pow20190726A42.7530.28-3.504.4933.7825.77
ATECAlphatec Hol20190726A46.5633.2711.3611.3721.9121.89
ATENA10 NETWORKS20190726A14.8810.524.694.795.835.72
ATESTCTest Symbol20190726A23.3311.2711.2811.28-0.02-0.02
ATESTGTEST SYMBOL20190726A26.5616.1916.0716.140.120.04
ATGEAdtalem Glob20190726A9.444.821.241.243.583.58
ATHAthene Holdi20190726A5.352.512.242.130.270.38
ATHXAthersys, In20190726A72.1851.0023.0327.5627.9523.43
ATIAllegheny Te20190726A5.914.590.621.003.973.60
ATIFATIF Holding20190726A427.70262.46202.42216.0460.0446.43
ATKRAtkore Inter20190726A11.625.712.973.532.752.19
ATLCAtlanticus H20190726A455.67145.63116.00118.6429.6326.99
ATLOAMES Nationa20190726A161.1797.9297.3697.960.56-0.04
ATMPiPath Select20190726ETF11.297.896.686.651.211.24
ATNIATN Internat20190726A63.1225.8014.8016.8811.018.93
ATNMActinium Pha20190726A173.12172.98131.39149.5941.5923.40
ATNXAthenex, Inc20190726A14.8613.221.942.6411.2810.58
ATOAtmos Energy20190726A4.723.471.351.612.121.85
ATOMAtomera Inco20190726A123.2798.5419.1119.9579.4378.59
ATOSAtossa Thera20190726A91.5473.7164.2263.129.4810.59
ATRAptarGroup,20190726A9.644.582.473.202.101.37
ATRAAtara Biothe20190726A26.3930.3621.9325.058.425.31
ATRCAtriCure, In20190726A17.1913.441.881.7211.5611.72
ATROAstronics Co20190726A17.8027.6413.8213.9613.8213.67
ATRSAntares Phar20190726A31.4126.0811.3815.2514.6010.81
ATSGAir Transpor20190726A15.0224.320.511.2323.8123.09
ATTOAtento S.A.20190726A117.6848.6641.0146.337.652.33
ATUSAltice USA,20190726A3.893.220.330.502.892.71
ATVIActivision B20190726A2.463.601.442.002.171.62
ATXIAvenue Thera20190726A285.74203.91163.18178.4940.7325.42
AUBAtlantic Uni20190726A12.3251.432.9719.3448.4632.09
AUBNAuburn Natio20190726A216.4761.2160.9560.990.260.22
AUDCAudioCodes L20190726A21.0313.854.145.719.718.14
AUGAuryn Resour20190726A94.0259.3054.1751.265.148.05
AUMNGolden Miner20190726A192.93183.09130.95135.6852.1447.41
AUPHAurinia Phar20190726A17.8113.972.492.4911.4811.49
AUSFGlobal X Ada20190726ETF20.3113.1713.2913.29-0.12-0.12
AUTOAutoWeb, Inc20190726A160.6062.5028.4428.4434.0634.06
AUYYamana Gold,20190726A34.3931.7618.8320.6712.9311.10
AVAAvista Corpo20190726A8.524.141.121.183.012.95
AVAVAeroVironmen20190726A22.6325.914.805.4221.1120.49
AVBAvalonBay Co20190726A6.372.430.340.742.081.68
AVCOAvalon Globo20190726A85.7959.7158.1758.501.531.21
AVDAmerican Van20190726A45.938.330.77-2.397.5610.72
AVEOAVEO Pharmac20190726A39.1331.4722.9224.298.557.18
AVGOBroadcom Inc20190726A5.313.862.372.351.491.51
AVGRAvinger, Inc20190726A113.07116.5287.5393.6528.9822.87
AVIDAvid Technol20190726A21.0431.458.809.9222.6521.52
AVLRAvalara, Inc20190726A16.939.160.602.518.556.65
AVNSAvanos Medic20190726A22.597.964.504.653.463.31
AVNWAviat Networ20190726A164.42123.07100.85100.6722.2222.40
AVROAVROBIO, Inc20190726A37.3617.386.968.6110.428.77
AVTAvnet, Inc.20190726A13.243.811.091.002.732.82
AVTRAvantor, Inc20190726A10.724.682.023.392.651.29
AVXLAnavex Life20190726A59.8457.7344.1544.9813.5812.76
AVYAvery Dennis20190726A6.762.940.751.092.181.85
AVYAAvaya Holdin20190726A13.516.901.391.915.514.99
AWIArmstrong Wo20190726A11.365.502.903.042.602.46
AWKAmerican Wat20190726A5.002.881.081.211.801.66
AWRAmerican Sta20190726A12.515.691.991.943.713.75
AWREAware Inc20190726A167.78127.84127.02127.570.820.27
AWTMAware Ultra-20190726ETF5.351.961.961.960.000.00
AWXAvalon Holdi20190726A198.5798.23101.03100.85-2.79-2.61
AXAxos Financi20190726A14.187.382.282.885.104.50
AXASAbraxas Petr20190726A55.4946.7734.1834.5212.5912.25
AXDXAccelerate D20190726A44.3377.324.906.8672.4270.46
AXEAnixter Inte20190726A30.5015.946.799.709.166.24
AXGNAxogen, Inc.20190726A29.3514.042.461.2611.5812.78
AXGTAxovant Gene20190726A98.5352.2038.6236.9013.5815.30
AXJLWisdomTree A20190726ETF18.4619.6519.6519.650.000.00
AXLAmerican Axl20190726A10.098.862.743.236.125.64
AXLAAxcella Heal20190726A570.80359.70355.92358.123.781.58
AXNXAxonics Modu20190726A36.8116.1211.6512.514.473.61
AXPAmerican Exp20190726A1.860.800.100.300.700.51
AXRAMREP Corpor20190726A1061.4958.95-639.19-639.19698.14698.14
AXSAxis Capital20190726A5.702.770.770.822.001.94
AXSMAxsome Thera20190726A21.7413.043.905.649.137.40
AXTAAxalta Coati20190726A3.995.312.802.982.502.33
AXTIAXT Inc20190726A33.6121.038.589.9812.4211.02
AXUAlexco Resou20190726A59.7760.0625.1726.1934.8833.87
AYAtlantica Yi20190726A6.396.240.902.775.343.47
AYIAcuity Brand20190726A13.795.201.882.353.322.85
AYTUAytu BioScie20190726A117.2959.5327.6029.2731.9330.26
AYXAlteryx, Inc20190726A8.115.123.563.311.561.81
AZOAutoZone, In20190726A10.554.611.742.202.872.41
AZPNAspen Techno20190726A10.456.491.482.115.014.38
AZREAzure Power20190726A135.9166.1165.5865.230.540.88
AZRXAzurRx BioPh20190726A181.2797.4362.4364.3735.0133.06
AZZAZZ Inc.20190726A23.6511.432.714.558.716.88
BBarnes Group20190726A33.5016.949.0010.207.946.74
BABoeing Compa20190726A2.642.261.891.310.370.96
BABInvesco Taxa20190726ETF3.426.355.995.850.370.50
BACBank of Amer20190726A3.263.251.281.291.971.96
BAHBooz Allen H20190726A4.022.070.280.671.791.41
BALiPath Series20190726ETN32.174.924.924.920.000.00
BAMBrookfield A20190726A2.071.780.120.001.661.78
BANCBanc of Cali20190726A14.287.43-1.300.128.737.31
BANDBandwidth In20190726A36.4532.0314.0813.5417.9518.49
BANFBancfirst Co20190726A36.5930.3910.4110.5819.9819.81
BANRBanner Corp.20190726A12.187.331.622.466.163.26
BANXStoneCastle20190726A83.7139.8320.7835.5219.054.31
BAPCredicorp LT20190726A11.026.131.151.574.984.56
BAPRInnovator S&20190726ETF33.8940.9640.9640.960.000.00
BASIBioanalytica20190726A110.5468.2267.1067.101.121.12
BATRALiberty Medi20190726A28.5116.8112.8013.174.013.64
BATRKLiberty Medi20190726A22.5415.514.532.5210.9812.98
BATTAmplify Adva20190726ETF44.1332.3132.3132.310.000.00
BAXBaxter Inter20190726A3.966.254.164.282.091.97
BBBlackBerry L20190726A13.6810.635.916.424.734.22
BBAXJPMorgan Bet20190726ETF13.369.664.748.954.920.70
BBBYBed Bath & B20190726A10.328.411.211.947.196.45
BBCVirtus LifeS20190726ETF43.2326.3820.5520.495.835.89
BBCAJPMorgan Bet20190726ETF4.553.323.282.970.040.35
BBCPConcrete Pum20190726A57.0237.7325.6326.5612.1011.17
BBDCBarings BDC,20190726A16.5412.007.038.584.973.42
BBEUJPMorgan Bet20190726ETF4.173.432.922.700.500.73
BBGIBeasley Broa20190726A128.5361.0948.4649.6612.6211.43
BBHVanEck Vecto20190726ETF7.306.284.324.461.961.81
BBIOBridgeBio Ph20190726A119.6253.5035.1836.6018.3216.90
BBJPJPMorgan Bet20190726ETF4.683.792.712.721.081.07
BBPVirtus LifeS20190726ETF24.4715.227.0811.128.144.10
BBREJPMorgan Bet20190726ETF3.884.714.285.080.43-0.37
BBSAJPMorgan Bet20190726ETF3.966.357.707.70-1.36-1.36
BBSIBarrett Busi20190726A59.7931.5322.7523.268.798.28
BBUBrookfield B20190726A21.3116.1112.2013.453.912.66
BBUSJPMorgan Bet20190726ETF5.5236.0336.0336.030.000.00
BBWBuild-A-Bear20190726A56.7532.2516.0214.7416.2317.51
BBXBBX Capital20190726A47.6722.537.2211.4215.3011.10
BBYBest Buy Com20190726A3.082.660.861.051.791.61
BCBrunswick Co20190726A6.794.061.121.592.942.47
BCBPBCB Bancorp20190726A55.4425.8416.1517.319.688.53
BCCBoise Cascad20190726A16.667.310.981.996.325.32
BCDAberdeen Sta20190726ETF12.6118.4618.4618.460.000.00
BCEBCE, Inc.20190726A2.301.930.940.820.991.11
BCEIBONANZA CREE20190726A36.3311.873.825.368.056.51
BCELAtreca, Inc.20190726A264.63152.4778.0082.7074.4669.77
BCIAberdeen Sta20190726ETF12.4010.4110.0510.370.370.04
BCLIBrainstorm C20190726A54.7882.839.8612.3372.9770.50
BCMiPath Pure B20190726ETN24.085.945.945.940.010.01
BCMLBayCom Corp20190726A280.48325.90321.81321.804.084.10
BCOThe Brink's20190726A9.043.852.561.501.292.35
BCOMB Communicat20190726A428.87278.05278.05278.050.000.00
BCORBlucora, Inc20190726A16.9430.837.7619.7123.0711.12
BCOVBrightcove,20190726A17.1818.616.046.7012.5711.91
BCOW1895 Bancorp20190726A184.8855.5255.5255.520.000.00
BCPCBalchem Corp20190726A38.2613.957.438.586.525.37
BCRXBioCryst Pha20190726A31.8442.40-0.6922.2943.1020.18
BCSFBain Capital20190726A19.8912.668.549.114.123.55
BCTFBancorp 34,20190726A750.41150.32150.32150.320.000.00
BDCBelden Inc.20190726A15.196.991.461.225.525.77
BDCSUBS AG Excha20190726ETN44.90409.4823.1843.49386.30365.99
BDCZETRACS Wells20190726ETN27.60
BDGEBridge Banco20190726A70.9121.8311.2913.6710.548.16
BDLFlanigan's E20190726A763.57239.63239.63239.630.000.00
BDNBrandywine R20190726A7.045.472.253.153.222.32
BDRBlonder Tong20190726A342.59135.24134.58134.580.660.66
BDSIBioDelivery20190726A27.9922.76-0.742.1423.5020.63
BDXBecton, Dick20190726A5.433.231.301.481.931.75
BEBloom Energy20190726A19.8415.280.543.0414.7612.23
BEATBioTelemetry20190726A17.0812.334.37-0.057.9612.38
BECNBeacon Roofi20190726A10.7420.7013.0912.667.618.05
BELFABel Fuse Inc20190726A708.20745.54748.85744.81-3.300.73
BELFBBel Fuse Inc20190726A57.6932.933.465.7929.4827.14
BENFranklin Res20190726A3.132.881.171.241.701.64
BEPBrookfield R20190726A5.753.651.151.332.502.32
BERYBerry Global20190726A3.292.470.801.001.661.47
BFABrown-Forman20190726A29.0821.1420.0820.131.061.00
BFBBrown-Forman20190726A2.664.382.153.142.231.25
BFAMBRIGHT HORIZ20190726A12.055.541.241.804.303.74
BFCBank First C20190726A249.14100.0770.9172.2329.1727.85
BFINBankFinancia20190726A92.9043.9439.2341.034.722.91
BFITGlobal X Hea20190726ETF111.0975.7275.7275.720.000.00
BFORBarron's 40020190726ETF10.369.836.016.273.823.56
BFSSaul Centers20190726A63.1232.7722.1426.2510.646.52
BFSTBusiness Fir20190726A98.1650.8032.9736.0117.8314.78
BGBunge Limite20190726A4.9510.038.678.741.371.30
BGCPBGC Partners20190726A19.2524.497.517.5216.9716.97
BGFVBig 5 Sporti20190726A77.4865.0435.9937.3529.0527.70
BGGBriggs & Str20190726A16.1111.425.728.155.703.28
BGIBirks Group20190726A142.8870.0861.0161.019.089.08
BGRNiShares Glob20190726ETF20.0211.4711.4711.470.000.00
BGSB&G Foods, I20190726A7.925.624.824.710.800.91
BGSFBG Staffing20190726A100.5658.8436.7537.5722.1021.28
BHBiglari Hold20190726A91.5044.4332.9336.1711.498.26
BHATBlue Hat Int20190726A180.36162.3881.29122.1581.1040.24
BHBBar Harbor B20190726A142.70119.0495.5299.5523.5219.49
BHCBausch Healt20190726A4.854.192.751.801.442.39
BHEBenchmark El20190726A12.875.511.371.474.144.04
BHFBrighthouse20190726A6.107.15-2.152.119.315.04
BHLBBerkshire Hi20190726A13.006.770.961.355.815.43
BHRBraemar Hote20190726A26.4113.925.546.878.387.05
BHTGBioHiTech Gl20190726A698.65544.85546.92531.45-2.0713.40
BHVNBiohaven Pha20190726A26.999.744.805.444.944.31
BIBProShares Ul20190726ETF9.136.021.681.264.344.76
BIBLInspire 10020190726ETF23.9210.50-0.43-0.4310.9410.94
BICKFirst Trust20190726ETF91.0557.5813.8613.8643.7343.73
BIGBig Lots, In20190726A10.206.132.342.313.793.83
BIIBBiogen Inc.20190726A5.086.69-0.91-0.927.607.61
BILSPDR Bloombe20190726ETF1.090.720.720.720.000.00
BIMIBOQI Interna20190726A425.90186.21183.66185.432.550.78
BIOBio-Rad Labo20190726A16.746.052.042.494.013.56
BIOBBio-Rad Labo20190726A78.5040.496.717.6033.7832.89
BIOCBiocept, Inc20190726A104.85118.23103.20103.7815.0314.45
BIOLBiolase, Inc20190726A418.15270.11227.97229.1042.1441.01
BIOXBioceres Cro20190726A272.00106.0919.3436.8086.7569.29
BIPBrookfield I20190726A5.933.850.650.483.203.37
BISProShares Ul20190726ETF14.1613.8622.219.68-8.354.18
BIVVanguard Int20190726ETF1.560.960.440.460.520.50
BIZDVanEck Vecto20190726ETF13.157.726.956.910.780.81
BJBJs Wholesal20190726A9.695.462.151.983.313.48
BJANInnovator S&20190726ETF19.7614.0112.8512.801.161.21
BJKVanEck Vecto20190726ETF21.0670.797.6022.6163.1948.18
BJRIBJ's Restaur20190726A20.9720.96-9.59-2.2530.5423.21
BJULInnovator S&20190726ETF25.9513.6313.7713.74-0.14-0.11
BJUNInnovator S&20190726ETF27.5044.2944.2944.290.000.00
BKBank of New20190726A2.331.850.380.441.471.41
BKCCBlackRock Ca20190726A18.3316.9614.9514.622.012.34
BKDBrookdale Se20190726A13.0311.092.463.878.637.22
BKEThe Buckle,20190726A13.697.692.362.655.345.05
BKEPBlueknight E20190726A105.6097.40133.30133.30-35.90-35.90
BKFiShares MSCI20190726ETF7.104.572.322.492.252.07
BKHBlack Hills20190726A8.063.560.951.072.602.49
BKIBlack Knight20190726A5.333.130.330.302.802.83
BKLNInvesco Seni20190726ETF4.413.122.773.090.330.01
BKNGBooking Hold20190726A7.914.441.962.322.472.11
BKSCBank of Sout20190726A126.8692.1280.8780.8711.2511.25
BKTIBK Technolog20190726A427.26140.10104.61104.5035.4935.60
BKUBankunited,20190726A6.863.820.290.773.533.06
BKYIBIO-key Inte20190726A377.19126.61126.61126.610.000.00
BLBlackLine, I20190726A12.169.104.686.684.422.42
BLBDBlue Bird Co20190726A46.7720.458.789.8511.6810.60
BLCMBellicum Pha20190726A72.0762.3318.0521.9844.2840.35
BLCNReality Shar20190726ETF43.5125.9639.4339.43-13.48-13.48
BLDTopBuild Cor20190726A22.8713.124.715.698.417.43
BLDPBallard Powe20190726A24.8624.1510.9411.1813.2112.98
BLDRBuilders Fir20190726A7.216.050.580.455.475.60
BLESInspire Glob20190726ETF125.0954.1251.0351.163.102.96
BLFSBioLife Solu20190726A49.00102.76-7.1626.17109.9176.58
BLHYVirtus Newfl20190726ETF7.576.134.804.801.331.33
BLINBridgeline D20190726A213.12120.5959.3663.9861.2456.61
BLKBlackrock, I20190726A7.882.941.341.641.591.29
BLKBBlackbaud, I20190726A22.017.642.132.625.515.02
BLLBall Corpora20190726A2.391.57-0.140.201.701.37
BLMNBloomin' Bra20190726A6.617.321.131.356.195.98
BLNKBlink Chargi20190726A165.47123.08110.08110.6913.0012.39
BLOKAmplify Tran20190726ETF13.2220.4319.2819.581.150.85
BLPHBellerophon20190726A131.8379.2627.7146.7151.5532.55
BLUEbluebird bio20190726A19.1510.662.343.708.326.96
BLVVanguard Lon20190726ETF2.971.291.851.17-0.550.12
BLXBanco Latino20190726A23.3315.4011.1210.974.284.43
BMCHBMC Stock Ho20190726A13.918.885.735.883.163.00
BMIBadger Meter20190726A23.178.591.582.187.016.41
BMLPDorsey Wrigh20190726ETF47.1429.6229.6229.620.000.00
BMOBank of Mont20190726A1.861.790.380.311.411.48
BMRABIOMERICA IN20190726A64.5257.3155.0755.072.242.24
BMRCBank of Mari20190726A39.8635.394.796.0630.6029.33
BMRNBioMarin Pha20190726A6.315.29-0.270.315.564.99
BMTCBryn Mawr Ba20190726A38.7522.986.037.3916.9615.60
BMYBristol-Myer20190726A2.262.472.871.37-0.401.10
BNDVanguard Tot20190726ETF1.211.060.930.900.130.16
BNDCFlexShares C20190726ETF40.84
BNDWVanguard Tot20190726ETF5.573.813.553.480.260.33
BNDXVanguard Tot20190726ETF1.730.830.670.680.160.15
BNEDBarnes & Nob20190726A33.8416.7115.9616.710.75-0.01
BNFTBenefitfocus20190726A22.4120.035.9310.1914.109.84
BNGOBionano Geno20190726A9209.111337.341335.571335.571.771.77
BNKDMicroSectors20190726ETN32.92
BNKOMicroSectors20190726ETN8.57
BNKUMicroSectors20190726ETN8.123.243.24-3.240.006.48
BNKZMicroSectors20190726ETN11.86
BNSBank of Nova20190726A1.901.750.710.831.040.91
BNSOBonso Electr20190726A884.61532.16532.16532.160.000.00
BOCHBank of Comm20190726A85.67109.9939.9838.2170.0171.78
BOCTInnovator S&20190726ETF13.8516.9817.4317.14-0.45-0.16
BOHBank of Hawa20190726A15.004.861.700.593.164.27
BOKFBOK Financia20190726A16.618.811.822.396.986.41
BOMNBoston Omaha20190726A43.8821.6316.5413.995.097.64
BONDPIMCO Active20190726ETF2.171.791.081.130.720.66
BOOMDMC Global I20190726A37.2621.70-2.186.6723.8815.03
BOOTBoot Barn Ho20190726A13.195.261.281.863.993.41
BOSCB.O.S. Bette20190726A176.35178.34124.35121.6054.0056.74
BOSSGlobal X Fou20190726ETF29.783.573.573.570.000.00
BOTJBank of the20190726A168.07
BOTZGlobal X Fun20190726ETF5.045.465.455.540.02-0.07
BOUTInnovator IB20190726ETF60.0430.6828.6928.691.991.99
BOXBOX, INC.20190726A6.445.010.761.204.243.81
BOXLBoxlight Cor20190726A170.02150.9885.21115.3065.7635.68
BPFHBoston Priva20190726A13.3323.451.921.9221.5321.54
BPMCBlueprint Me20190726A23.539.347.136.972.212.37
BPMPBP Midstream20190726A23.1710.645.875.914.784.73
BPMXBioPharmX Co20190726A137.44116.78113.50113.413.283.37
BPOPPopular Inc20190726A6.0711.75-0.87-0.2712.6112.01
BPRNThe Bank of20190726A197.31159.97151.18153.178.796.80
BPTBP Prudhoe B20190726A38.8531.4216.6118.0014.8113.42
BPTHBio-Path Hol20190726A85.9651.3033.5134.6417.8016.66
BPYBrookfield P20190726A5.434.731.291.353.433.38
BRBroadridge F20190726A5.302.980.451.462.531.53
BRCBrady Corpor20190726A12.434.641.491.633.153.02
BREWCraft Brew A20190726A29.3930.52-0.3811.8830.9018.65
BRFVanEck Vecto20190726ETF43.7027.6125.3325.102.282.52
BRGBluerock Res20190726A21.3030.004.935.4025.0724.60
BRIDBridgford Fo20190726A262.18142.33107.97120.8834.3721.45
BRKABerkshire Ha20190726A0.000.050.160.00
BRKBBERKSHIRE HA20190726A1.861.760.340.441.421.32
BRKLBrookline Ba20190726A10.8211.135.005.436.145.71
BRKRBruker Corpo20190726A5.053.460.440.143.023.31
BRKSBrooks Autom20190726A12.4826.090.900.8025.2025.29
BRNBarnwell Ind20190726A390.82372.47375.34375.34-2.87-2.87
BROBrown & Brow20190726A3.082.890.580.662.312.24
BROGBrooge Energ20190726A54.22
BRPABig Rock Par20190726A59.6918.7110.2010.208.518.51
BRQSBorqs Techno20190726A809.09445.24445.24445.240.000.00
BRTBRT Apartmen20190726A68.5342.0831.9233.5510.158.52
BRXBRIXMOR PROP20190726A5.546.944.524.552.442.41
BRYBerry Corpor20190726A30.6527.507.738.5119.7819.00
BRZUDirexion Dai20190726ETF3.542.983.231.54-0.251.44
BSAEInvesco Bull20190726ETF35.3728.1135.3435.34-7.24-7.24
BSBEInvesco Bull20190726ETF23.4510.4810.4810.480.000.00
BSCEInvesco Bull20190726ETF26.895.715.715.710.000.00
BSCKInvesco Bull20190726ETF4.992.142.102.100.040.04
BSCLInvesco Bull20190726ETF4.772.972.902.870.060.09
BSCMInvesco Bull20190726ETF5.574.563.513.511.051.05
BSCNInvesco Bull20190726ETF15.507.487.267.760.22-0.28
BSCOInvesco Bull20190726ETF9.0743.0242.3142.550.710.47
BSCPInvesco Bull20190726ETF7.525.746.796.80-1.05-1.06
BSCQInvesco Bull20190726ETF7.6310.3010.1310.130.170.17
BSCRInvesco Bull20190726ETF17.7110.1110.5910.59-0.48-0.48
BSCSInvesco Bull20190726ETF29.5211.255.585.585.675.67
BSDEInvesco Bull20190726ETF41.5828.6028.6028.600.000.00
BSETBassett Furn20190726A107.6662.1126.6727.0735.4335.03
BSGMBioSig Techn20190726A72.8664.6441.3645.7623.2818.88
BSIGBrightSphere20190726A21.139.680.291.519.408.17
BSJKInvesco Bull20190726ETF4.172.612.612.610.000.00
BSJLInvesco Bull20190726ETF6.588.608.108.250.500.34
BSJMInvesco Bull20190726ETF5.123.222.232.231.001.00
BSJNInvesco Bull20190726ETF16.446.515.176.231.350.28
BSJOInvesco Bull20190726ETF17.0112.2012.2812.15-0.090.04
BSJPInvesco Bull20190726ETF32.1917.5116.6316.630.880.88
BSJQInvesco Bull20190726ETF26.0819.0018.6018.600.400.40
BSMBlack Stone20190726A16.608.507.826.970.681.54
BSQRBSQUARE Corp20190726A249.72157.72151.67151.676.056.05
BSRRSierra Banco20190726A143.1942.0938.3637.823.734.27
BSTCBioSpecifics20190726A90.8538.9329.9830.558.958.38
BSVVanguard Sho20190726ETF1.250.550.550.560.00-0.01
BSVNBank7 Corp.20190726A343.32168.21158.87157.909.3310.31
BSXBoston Scien20190726A2.562.12-0.270.182.381.93
BTAIBioXcel Ther20190726A221.4762.6338.9538.9523.6823.68
BTALAGFiQ U.S. M20190726ETF25.6935.474.005.5531.4729.92
BTEBaytex Energ20190726A69.9861.8451.8652.949.988.87
BTECPrincipal He20190726ETF28.6585.3285.0785.070.260.26
BTGB2Gold Corp.20190726A30.4725.6115.0917.9710.527.63
BTNBallantyne S20190726A501.64306.99306.09294.760.9012.23
BTUPeabody Ener20190726A14.866.802.493.304.313.50
BULPacer US Cas20190726ETF20.792.99-0.27-0.273.253.25
BURLBURLINGTON S20190726A10.295.110.961.434.153.68
BUSEFirst Busey20190726A26.2981.5030.7130.8950.7850.61
BUYUSCF SummerH20190726ETF75.5352.3460.7960.79-8.45-8.45
BUYNUSCF SummerH20190726ETF78.85
BVBrightView H20190726A26.4310.814.855.685.965.13
BVALBrand Value20190726ETF17.9213.68-5.74-5.7419.4219.42
BVSNBroadvision20190726A1216.981008.841008.881008.88-0.04-0.04
BWBabcock & Wi20190726A92.3471.0861.5059.059.5712.03
BWABorgWarner I20190726A4.633.440.331.533.111.91
BWBBridgewater20190726A51.5138.0730.6331.577.456.50
BWENBroadwind En20190726A288.33204.90175.54176.2029.3628.70
BWFGBankwell Fin20190726A154.7186.7183.6183.983.102.73
BWLABowl America20190726A713.141742.441742.441742.440.000.00
BWXSPDR Bloombe20190726ETF5.412.982.863.210.13-0.22
BWXTBWX Technolo20190726A8.854.900.190.544.714.38
BWZSPDR Bloombe20190726ETF37.3719.7019.7019.700.000.00
BXThe Blacksto20190726A2.222.861.421.531.441.33
BXCBlueLinx Hol20190726A44.5820.307.937.7912.3712.51
BXGBluegreen Va20190726A58.5826.82-1.981.4228.8025.39
BXMTBlackstone M20190726A3.684.352.352.522.011.84
BXPBoston Prope20190726A6.542.330.340.511.991.82
BXSBancorpSouth20190726A6.974.82-0.250.585.074.24
BYByline Banco20190726A56.1420.2510.6112.549.647.71
BYDBoyd Gaming20190726A8.754.980.890.994.093.98
BYFCBroadway Fin20190726A332.69247.55247.55247.550.000.00
BYLDiShares Yiel20190726ETF11.037.007.296.99-0.290.01
BYNDBeyond Meat,20190726A18.4614.836.938.937.905.91
BYSIBeyondSpring20190726A111.4456.3119.6927.7236.6228.59
BZHBeazer Homes20190726A13.328.080.831.607.246.47
BZQProShares Ul20190726ETF5.374.8010.592.36-5.792.44
CCitigroup In20190726A1.491.320.06-0.161.261.48
CAAPCorporacion20190726A87.7750.4133.5634.5016.8515.91
CAASChina Automo20190726A151.04281.07283.27283.27-2.20-2.20
CABOCable One, I20190726A15.2412.7712.1912.420.740.22
CACCamden Natio20190726A50.5532.7415.6018.2617.1414.48
CACCCredit Accep20190726A32.4515.009.569.695.455.31
CACGClearBridge20190726ETF15.3515.4015.3015.360.100.04
CACICACI INTERNA20190726A17.528.234.144.494.093.74
CADECadence Banc20190726A8.955.280.542.294.743.02
CAECAE INC20190726A5.873.56-0.020.543.583.02
CAGConagra Bran20190726A3.743.160.220.762.942.40
CAHCardinal Hea20190726A3.472.200.800.981.401.23
CAICAI Internat20190726A38.0419.629.8511.079.778.55
CAKECheesecake F20190726A9.3321.04-0.51-13.5321.5534.57
CALCaleres Inc20190726A11.825.461.041.704.423.76
CALACalithera Bi20190726A38.7127.8016.6417.0911.1610.71
CALFPacer US Sma20190726ETF12.699.569.8010.58-0.24-1.02
CALMCal-Maine Fo20190726A10.336.191.612.294.583.90
CALXCALIX, INC.20190726A19.5211.743.705.468.046.28
CAMPCalAmp Corp.20190726A19.4012.624.043.098.619.52
CAMTCamtek Ltd20190726A30.2720.228.738.5211.4911.70
CAPEiPath Shille20190726ETN16.107.326.685.990.641.33
CAPLCrossAmerica20190726A50.8139.5715.7119.3623.8620.21
CAPRCapricor The20190726A129.75108.6953.9884.9254.7123.77
CARAvis Budget20190726A9.5420.8411.8713.698.977.15
CARACara Therape20190726A8.686.70-0.681.787.384.92
CARECARTER BANK20190726A60.2249.8923.6023.6526.2926.24
CARGCarGurus, In20190726A11.446.340.941.835.404.51
CAROCarolina Fin20190726A79.9337.8125.4728.3712.349.44
CARSCars.com Inc20190726A13.446.312.022.534.293.77
CARVCarver Banco20190726A1117.14868.73868.73868.730.000.00
CARZFirst Trust20190726ETF24.0625.4629.9225.47-4.46-0.01
CASACasa Systems20190726A27.5414.655.7711.318.873.34
CASHMeta Financi20190726A18.6212.391.732.8810.659.51
CASICASI Pharmac20190726A58.5136.8511.3620.2025.4916.64
CASSCass Informa20190726A103.4753.4938.5343.6814.969.81
CASYCasey's Gene20190726A15.3726.0622.0522.414.013.65
CATCaterpillar20190726A1.681.450.240.181.221.28
CATBCatabasis Ph20190726A128.1273.5767.1967.236.386.34
CATCCAMBRIDGE BA20190726A96.0656.9546.6448.0810.318.87
CATHGlobal X S&P20190726ETF10.2710.2512.6812.68-2.43-2.43
CATMCardtronics20190726A25.5113.644.566.209.087.44
CATOCATO CORP20190726A23.2110.14-0.362.4610.507.70
CATSCatasys Inc.20190726A70.5871.5021.6122.4149.9049.09
CATYCathay Gener20190726A10.7217.200.533.2516.6714.00
CBChubb Limite20190726A3.202.241.371.540.860.70
CBANColony Bankc20190726A271.79197.95163.53188.6434.419.31
CBATCBAK Energy20190726A137.92192.13140.28143.0451.8449.09
CBAYCymabay Ther20190726A23.3221.933.796.7418.1515.20
CBBCincinnati B20190726A40.6529.687.7713.1221.9216.57
CBFVCB Financial20190726A95.7138.3538.4938.65-0.13-0.29
CBIOCatalyst Bio20190726A39.4131.5611.2314.3820.3317.18
CBLCBL& Associa20190726A64.2957.2631.1635.1326.1022.13
CBLICleveland Bi20190726A859.73738.64729.10729.109.549.54
CBMBCBM Bancorp,20190726A164.6276.6376.6376.630.000.00
CBMGCellular Bio20190726A105.6859.0347.4447.7311.5911.30
CBNKCapital Banc20190726A181.3071.2068.4268.422.782.78
CBOECboe Global20190726A8.024.620.421.024.203.61
CBONVanEck Vecto20190726ETF53.0738.8647.0847.08-8.22-8.22
CBPOChina Biolog20190726A30.5520.0110.1110.949.909.07
CBRECBRE GROUP,20190726A3.932.140.550.581.591.56
CBRLCracker Barr20190726A11.267.771.621.646.146.13
CBSHCommerce Ban20190726A6.363.181.660.961.522.21
CBTCabot Corpor20190726A14.896.751.772.784.983.96
CBTXCBTX, Inc. C20190726A113.4065.2343.6844.8522.5121.33
CBUCommunity Ba20190726A15.745.071.511.593.563.48
CBZCBIZ, Inc.20190726A14.768.194.594.703.603.50
CCThe Chemours20190726A7.185.841.222.034.613.81
CCBCoastal Fina20190726A147.13156.14147.46147.968.688.18
CCBGCapital City20190726A55.0425.3212.9615.8912.369.44
CCCClarivate An20190726A28.978.145.226.432.921.71
CCCLChina Cerami20190726A224.12187.37135.52157.1851.8530.19
CCDCalamos Dyna20190726A23.3546.1921.5521.5424.6424.65
CCEPCoca-Cola Eu20190726A5.302.08-1.19-0.553.292.64
CCHCollier Cree20190726A53.4742.8142.8142.810.000.00
CCICrown Castle20190726A3.254.30-0.150.454.453.85
CCJCameco Corpo20190726A10.919.613.482.596.137.04
CCKCrown Holdin20190726A5.582.230.560.631.671.60
CCLCarnival Cor20190726A2.251.760.550.051.211.72
CCLPCSI Compress20190726A50.8833.4425.6925.797.757.65
CCMPCabot Microe20190726A18.4511.767.788.243.983.52
CCNECNB Financia20190726A68.6324.4515.5615.648.908.82
CCOClear Channe20190726A29.9923.9212.4117.9111.475.99
CCOICogent Commu20190726A16.556.322.212.054.114.27
CCORCore Alterna20190726ETF76.1750.3350.4450.33-0.110.00
CCRCONSOL Coal20190726A78.3362.1240.2345.9021.8916.22
CCRCChina Custom20190726A260.60102.4596.3194.486.147.97
CCRNCross Countr20190726A38.8515.536.156.529.389.01
CCSCENTURY COMM20190726A16.437.894.043.563.854.33
CCXChurchill Ca20190726A72.9953.6953.6953.690.000.00
CCXIChemoCentryx20190726A30.2427.9710.8011.5317.1716.44
CDAYCeridian HCM20190726A12.546.161.102.715.063.45
CDCVictoryShare20190726ETF5.035.625.395.390.230.23
CDECoeur Mining20190726A21.6019.02-2.941.4121.9517.60
CDEVCentennial R20190726A18.9718.93-3.09-2.3622.0321.30
CDKCDK Global,20190726A5.842.610.934.112.172.00
CDLVictoryShare20190726ETF17.1510.559.369.361.191.19
CDLXCardlytics,20190726A40.3219.6211.8613.907.755.72
CDMOAvid Bioserv20190726A32.7326.29-1.77-0.5828.0626.86
CDNACareDx, Inc.20190726A24.8222.104.765.0517.3417.06
CDNSCadence Desi20190726A2.405.130.140.364.994.76
CDORCondor Hospi20190726A9.483.152.152.181.000.97
CDRCedar Realty20190726A45.7732.2322.4623.599.778.64
CDTXCidara Thera20190726A148.98241.65102.81121.69138.85119.97
CDWCDW Corporat20190726A7.204.291.721.882.572.41
CDXCChromaDex Co20190726A39.3633.624.779.1828.8524.44
CDXSCodexis, Inc20190726A21.4614.036.297.917.746.12
CDZICADIZ, Inc.20190726A32.8026.392.493.7623.9022.62
CECelanese Cor20190726A6.874.341.002.273.342.07
CECECeco Environ20190726A35.5416.8211.048.025.778.80
CEFSSaba Closed-20190726ETF38.4436.4936.4936.490.000.00
CEICamber Energ20190726A122.83118.70124.09125.62-5.39-6.92
CEIXCONSOL Energ20190726A31.1817.89-5.452.6323.3415.26
CELCellcom Isra20190726A129.41102.72109.5894.52-6.868.19
CELCCelcuity Inc20190726A356.85181.39147.42166.3233.9715.08
CELHCelsius Hold20190726A67.5647.9020.9528.7226.9519.18
CELPCypress Envi20190726A114.4369.6533.0232.7836.6336.87
CEMBiShares J.P.20190726ETF25.2717.2116.0317.031.180.18
CEMIChembio diag20190726A129.7759.8044.6048.5115.2011.29
CENTCentral Gard20190726A32.9618.953.904.0215.0514.93
CENTACentral Gard20190726A18.9812.831.611.6211.2311.22
CENXCentury Alum20190726A14.4615.415.144.0410.2711.37
CEPUCentral Puer20190726A34.3826.0010.4613.0715.5312.93
CEQPCrestwood Eq20190726A23.108.584.024.054.554.53
CERCCerecor Inc.20190726A83.3862.3415.9215.3446.4247.00
CERNCerner Corp20190726A2.876.283.434.042.852.24
CERSCerus Corp20190726A17.8214.122.643.8211.5210.33
CETVCentral Euro20190726A23.0119.339.9810.799.358.54
CETXCEMTREX INC.20190726A162.95162.84143.26143.3219.5819.52
CEVACEVA Inc.20190726A33.4214.684.685.5610.009.12
CEWWisdomTree20190726ETF24.467.856.656.651.211.21
CEYVictoryShare20190726ETF27.3320.3419.1219.061.221.28
CEZVictoryShare20190726ETF25.4811.6211.6211.620.000.00
CFCF Industrie20190726A3.222.490.440.562.051.93
CFAVictoryShare20190726ETF5.963.613.073.660.54-0.05
CFBICommunity Fi20190726A52.9741.8840.6140.611.271.27
CFBKCentral Fede20190726A135.8254.5610.7514.0543.8040.50
CFFACF Finance A20190726A328.42629.35628.17628.171.191.19
CFFIC&F Financia20190726A253.69123.19120.38123.042.810.15
CFFNCapitol Fede20190726A9.5220.331.742.2718.5918.59
CFGCitizens Fin20190726A2.772.50-0.33-0.302.832.80
CFMSConformis, I20190726A40.7762.67-1.9536.8964.6225.78
CFOVictoryShare20190726ETF4.8413.6313.4213.450.200.17
CFRCullen/Frost20190726A9.835.301.282.034.023.28
CFRXContraFect C20190726A114.2754.0846.0151.458.072.63
CFXColfax Corpo20190726A5.684.290.851.223.453.07
CGThe Carlyle20190726A9.725.703.613.832.091.87
CGACHINA GREEN20190726A275.7866.5033.8624.4132.6442.09
CGBDTCG BDC, Inc20190726A8.478.012.983.625.034.39
CGCCanopy Growt20190726A6.685.393.142.962.252.43
CGENCompugen Ltd20190726A178.8386.8210.1418.7976.6868.03
CGIXCancer Genet20190726A88.95158.80124.86134.3533.9324.45
CGNXCognex Corp20190726A4.183.271.651.901.631.38
CGOCalamos Glob20190726A85.4453.1851.4049.551.783.62
CGWInvesco S&P20190726ETF8.0110.747.918.962.831.78
CHADDirexion Dai20190726ETF10.9711.157.947.843.203.31
CHAPChaparral En20190726A49.4333.6810.0617.1923.6216.49
CHAUDirexion Dai20190726ETF4.533.921.281.822.632.10
CHCIComstock Hol20190726A379.32156.35131.51111.6924.8444.66
CHCOCity Holding20190726A42.8618.4012.8313.825.574.58
CHCTCommunity He20190726A23.279.154.674.974.484.18
CHDChurch & Dwi20190726A4.952.611.731.580.871.03
CHDNChurchill Do20190726A14.295.522.573.012.952.51
CHEChemed Corpo20190726A33.2116.0510.0310.715.664.98
CHEFThe Chef's W20190726A24.0011.712.322.519.399.19
CHEKCheck-Cap Lt20190726A132.3793.8065.1769.3828.6224.42
CHEPAGFiQ U.S. M20190726ETF78.52
CHFSCHF Solution20190726A91.6555.1743.3439.0111.8316.16
CHGGCHEGG, INC.20190726A5.594.101.712.242.381.86
CHGXChange Finan20190726ETF43.8118.7318.7318.730.000.00
CHHChoice Hotel20190726A7.253.560.960.992.612.57
CHICalamos Conv20190726A14.0110.008.098.371.911.63
CHICGlobal X MSC20190726ETF240.32118.02153.69174.85-35.67-56.83
CHIEGlobal X MSC20190726ETF276.25258.35258.35258.350.000.00
CHIHGlobal X MSC20190726ETF861.22398.8432.3932.51366.44366.33
CHIIGlobal X MSC20190726ETF344.1299.8599.8599.850.000.00
CHILGlobal X MSC20190726ETF43.21
CHIMGlobal X MSC20190726ETF167.72277.2758.5958.59218.68218.68
CHIQGlobal X MSC20190726ETF18.0431.1130.8331.160.28-0.05
CHISGlobal X MSC20190726ETF42.8424.3424.3424.340.000.00
CHIXGlobal X MSC20190726ETF16.6212.8911.1411.141.741.74
CHKChesapeake E20190726A60.8149.6335.9140.1513.649.42
CHKPCheck Point20190726A4.404.791.791.973.002.82
CHMAChiasma, Inc20190726A23.7321.035.959.4615.0811.57
CHMGChemung Fina20190726A204.90125.89101.07100.8424.8125.04
CHMICHERRY HILL20190726A9.527.017.333.91-0.333.09
CHNALoncar China20190726ETF71.1556.7356.7956.79-0.06-0.06
CHNGChange Healt20190726A26.0810.735.885.164.865.57
CHNRChina Natura20190726A134.23133.78133.78133.780.000.00
CHRACharah Solut20190726A171.57104.6866.2659.9938.4144.69
CHRSCoherus BioS20190726A19.6011.841.161.8110.6810.03
CHRWC.H. Robinso20190726A4.063.94-1.28-1.025.234.96
CHSChicos FAS,20190726A33.2122.7610.1911.0412.5611.68
CHTRCharter Comm20190726A9.467.292.163.134.824.04
CHUYChuy's Holdi20190726A29.9610.320.192.1110.138.21
CHWCalamos Glob20190726A19.9222.535.185.3317.3517.20
CHWYChewy, Inc.20190726A9.275.750.172.605.573.14
CHYCalamos Conv20190726A15.2443.4214.3916.2329.0327.19
CICIGNA Corpor20190726A5.083.551.291.702.261.85
CIACitizens, In20190726A47.05109.1013.9813.9195.1295.19
CIBRFirst Trust20190726ETF13.8022.7221.0122.101.710.62
CIDVictoryShare20190726ETF20.3713.5411.0111.012.532.53
CIDMCinedigm Cor20190726A317.49372.20374.53374.53-2.33-2.33
CIENCiena Corpor20190726A3.235.91-2.320.538.235.38
CIFSChina Intern20190726A228.52127.7664.0265.9563.7461.81
CIGIColliers Int20190726A20.609.71-1.90-0.8911.6110.60
CILVictoryShare20190726ETF22.0915.9715.9715.970.000.00
CIMChimera Inve20190726A5.2731.9527.9030.524.071.46
CINFCincinnati F20190726A4.984.573.003.221.571.35
CINRCINER RESOUR20190726A64.3726.4118.5818.017.848.40
CIOCITY OFFICE20190726A11.289.714.715.325.004.40
CIRCIRCOR Inter20190726A28.4115.005.918.549.096.45
CITCIT Group In20190726A7.914.281.922.322.361.96
CIVBCivista Banc20190726A209.6056.2754.1253.932.152.35
CIXComp X Inter20190726A240.38122.89170.83170.83-47.94-47.94
CIZVictoryShare20190726ETF15.502.452.452.450.000.00
CIZNCitizens Hol20190726A629.99394.70386.04386.048.658.65
CJJDChina Jo-Jo20190726A93.2082.3174.4371.867.8810.45
CKHSeacor Holdi20190726A59.8632.2115.3818.0916.8314.12
CKPTCheckpoint T20190726A426.55252.24211.11226.0241.1326.22
CKXCKX Lands, I20190726A358.06412.70357.43357.4355.2755.27
CLColgate-Palm20190726A2.012.730.560.812.171.93
CLARClarus Corpo20190726A24.8444.7826.9625.9717.8218.81
CLBCore Laborat20190726A12.905.581.972.513.613.07
CLBKColumbia Fin20190726A15.5215.385.515.609.879.78
CLBSCaladrius Bi20190726A149.9590.5570.5769.9019.9720.64
CLCTCollectors U20190726A71.1628.5110.5212.7617.9915.75
CLDBCORTLAND BNC20190726A523.11293.08293.08293.080.000.00
CLDRCloudera, In20190726A16.9514.406.786.647.627.76
CLDTCHATHAM LODG20190726A10.556.471.822.014.654.46
CLDXCelldex Ther20190726A97.8457.6228.4430.5529.1827.07
CLFCleveland-Cl20190726A9.298.603.513.625.094.98
CLFDClearfield,20190726A249.75134.9035.5137.8599.3997.05
CLGXCorelogic, I20190726A6.134.40-0.310.374.724.04
CLHClean Harbor20190726A11.615.190.751.174.444.02
CLIMack-Cali Re20190726A11.765.791.321.734.474.06
CLIRClearSign Te20190726A536.15437.45437.47429.76-0.027.70
CLIXProShares Lo20190726ETF18.9625.5924.4924.491.101.10
CLMTCalumet Spec20190726A95.0152.8130.4426.9722.3725.84
CLNCColony Credi20190726A13.269.024.184.734.844.29
CLNEClean Energy20190726A40.3546.4233.4935.3812.9211.04
CLNYColony Capit20190726A17.9412.518.979.353.503.13
CLOUGlobal X Clo20190726ETF13.7133.9518.4818.5015.4715.45
CLPRClipper Real20190726A75.5146.3231.4136.0614.9110.26
CLPSCLPS Incorpo20190726A366.02373.23114.45114.45258.78258.78
CLRCONTINENTAL20190726A7.394.400.410.804.003.61
CLRBCellectar Bi20190726A93.1661.128.7314.4352.3946.69
CLRGIQ Chaikin U20190726ETF17.313.953.903.900.050.05
CLROClearOne, In20190726A364.86249.23234.67234.6714.5714.57
CLSCelestica, I20190726A15.0513.784.507.139.286.65
CLSDClearside Bi20190726A145.5986.7475.6175.7211.1411.03
CLSNCelsion Corp20190726A153.54133.68112.41109.4021.2724.68
CLTLInvesco Trea20190726ETF2.451.301.301.300.000.00
CLUBTown Sports20190726A112.1691.7445.5651.0946.1840.65
CLVSClovis Oncol20190726A14.9218.283.183.6715.1014.61
CLWClearwater P20190726A29.9314.443.844.9010.599.66
CLWTEuro Tech Ho20190726A403.91220.09179.53159.7040.5660.38
CLXClorox Compa20190726A4.362.832.392.150.440.67
CLXTCalyxt, Inc.20190726A114.45244.8717.1318.16227.74226.71
CMCanadian Imp20190726A2.311.950.931.151.020.80
CMAComerica Inc20190726A3.534.751.972.382.792.38
CMBMCambium Netw20190726A195.5395.6247.9058.5147.7237.10
CMBSiShares CMBS20190726ETF22.8899.608.15-2.8491.45102.44
CMCCommercial M20190726A6.657.532.812.814.734.74
CMCLCaledonia Mi20190726A164.9362.6316.6116.6146.0246.02
CMCOColumbus McK20190726A38.928.496.786.961.711.52
CMCSAComcast Corp20190726A2.273.441.431.522.011.92
CMCTCIM Commerci20190726A148.2389.7880.2580.259.539.53
CMDCantel Medic20190726A14.515.981.490.714.495.27
CMDYiShares Bloo20190726ETF53.2018.2918.2918.290.000.00
CMECME Group In20190726A4.812.311.041.031.271.28
CMFiShares Cali20190726ETF3.223.002.722.860.280.14
CMGChipotle Mex20190726A8.885.362.863.062.472.27
CMICummins Inc.20190726A4.774.30-0.060.514.363.79
CMLSCumulus Medi20190726A93.9252.9751.5054.191.47-1.22
CMOCapstead Mor20190726A12.128.904.184.644.724.26
CMPCompass Mine20190726A13.637.313.373.053.954.26
CMPRCimpress PLC20190726A40.3919.7610.5910.489.179.29
CMRECostamare In20190726A18.6811.036.836.954.194.07
CMRXChimerix, In20190726A55.7732.0429.1312.552.9119.50
CMSCMS Energy C20190726A2.153.581.171.662.411.93
CMTCore Molding20190726A247.41195.63155.56185.1240.0710.51
CMTLComtech Tele20190726A22.2215.894.414.5111.4811.38
CNXtrackers MS20190726ETF24.4021.3815.9217.135.464.25
CNACNA Financia20190726A11.964.211.501.442.702.77
CNATConatus Phar20190726A91.9567.2151.0447.4916.1819.72
CNBKACentury Banc20190726A87.0839.4930.0726.279.4213.21
CNBSAmplify Seym20190726ETF53.2027.1922.5926.244.600.95
CNCCentene Corp20190726A2.694.561.682.982.881.58
CNCEConcert Phar20190726A37.6313.89-3.530.5117.4213.38
CNCRLoncar Cance20190726ETF28.3832.9727.7627.725.215.25
CNDTConduent Inc20190726A12.029.944.925.195.034.75
CNETChinaNet Onl20190726A118.75121.41138.81136.47-17.40-15.06
CNFRConifer Hold20190726A688.56411.83341.92341.9269.9269.92
CNHICNH INDUSTRI20190726A9.587.412.092.745.324.67
CNICanadian Nat20190726A2.461.460.310.321.161.15
CNKCinemark Hol20190726A5.552.500.580.611.921.89
CNMDCONMED Corpo20190726A26.5712.625.235.757.396.87
CNNECannae Holdi20190726A13.047.503.473.514.033.99
CNOCNO Financia20190726A6.396.521.812.274.714.25
CNOBCenter Banco20190726A29.6411.063.484.117.586.95
CNPCenterPoint20190726A3.572.811.101.411.721.40
CNQCanadian Nat20190726A4.073.630.610.693.022.94
CNRCornerstone20190726A22.9713.142.593.6610.559.79
CNRGSPDR S&P Ken20190726ETF14.7916.2316.9516.75-0.72-0.52
CNSCohen & Stee20190726A18.628.830.562.378.286.47
CNSLConsolidated20190726A22.2418.547.195.0811.3413.46
CNSTConstellatio20190726A277.36103.1341.4746.6161.6656.52
CNTYCentury Casi20190726A25.6120.90-26.38-3.2847.2824.18
CNXCNX Resource20190726A15.6012.283.113.399.178.88
CNXMCNX Midstrea20190726A20.6519.0716.1915.612.903.49
CNXTVanEck Vecto20190726ETF20.1198.7353.9274.2344.8124.50
CNYAiShares MSCI20190726ETF15.5935.4729.6335.475.840.00
COGlobal Cord20190726A69.3674.3570.4471.383.912.97
COCPCocrystal Ph20190726A665.11405.27372.29372.2932.9832.98
CODACoda Octopus20190726A90.0056.8935.0736.7721.8220.12
CODICompass Dive20190726A17.5014.52-3.986.4018.508.12
CODXCo-Diagnosti20190726A142.30129.34120.72116.808.6212.54
COFCapital One20190726A2.281.210.130.231.080.98
COGCabot Oil &20190726A6.655.231.431.963.813.27
COHNCohen & Comp20190726A443.82174.38165.91174.388.470.00
COHRCoherent Inc20190726A16.367.315.755.511.561.80
COHUCohu Inc20190726A16.5619.5619.4820.230.08-0.67
COKECoca-Cola Co20190726A49.6618.8212.7613.455.985.26
COLBColumbia Ban20190726A14.947.423.714.243.713.18
COLDAmericold Re20190726A3.582.240.380.491.861.75
COLLCollegium Ph20190726A28.6126.911.5918.0925.338.83
COLMColumbia Spo20190726A15.9610.122.413.887.716.24
COMDirexion Aus20190726ETF22.920.0814.754.27-14.67-4.19
COMBGraniteShare20190726ETF11.665.195.195.190.000.00
COMMCommScope Ho20190726A7.347.201.241.295.965.92
COMTiShares Comm20190726ETF16.4011.9912.3312.37-0.34-0.38
CONECyrusOne Inc20190726A6.986.281.231.725.044.56
CONNConn's Inc.20190726A13.1210.03-1.24-0.2611.2810.30
COOThe Cooper C20190726A8.424.862.502.852.362.01
COOPMr. Cooper G20190726A20.5419.310.510.8818.8018.44
COPConocoPhilli20190726A1.951.92-0.07-0.061.991.98
COPXGlobal X Cop20190726ETF41.7616.0015.5715.200.430.80
CORCoresite Rea20190726A12.0112.9512.8711.180.081.77
CORECore Mark Ho20190726A18.898.743.013.735.735.01
CORPPIMCO Invest20190726ETF10.962.261.761.770.500.49
CORRCorEnergy In20190726A31.1114.258.068.256.196.00
CORTCorcept Ther20190726A13.9414.913.133.7611.7911.16
CORVCorrevio Pha20190726A135.4175.2651.3355.7123.9419.55
COSTCostco Whole20190726A2.642.960.680.792.282.17
COTYCOTY INC20190726A9.197.902.552.745.355.15
COUPCoupa Softwa20190726A8.325.172.132.183.042.99
COWiPath Series20190726ETN29.9124.9529.8028.28-4.86-3.33
COWNCowen Inc. C20190726A42.5636.6119.2720.7317.3415.88
COWZPacer US Cas20190726ETF6.027.245.895.801.351.44
CPCanadian Pac20190726A5.683.240.310.892.922.35
CPACopa Holding20190726A21.316.282.532.653.743.63
CPAHCounterpath20190726A428.72264.54201.82216.8362.7247.71
CPBCampbell Sou20190726A3.194.050.700.843.353.21
CPECallon Petro20190726A20.3516.486.337.5510.138.92
CPFCentral Paci20190726A14.427.262.693.154.574.11
CPGCRESCENT POI20190726A32.2428.757.898.4920.8520.26
CPHCCanterbury P20190726A493.52239.21212.65215.9526.5623.26
CPHIChina Pharma20190726A207.58177.98156.95156.8821.0321.10
CPICPI Inflatio20190726ETF19.8217.9217.9217.920.000.00
CPIXCumberland P20190726A148.43110.22108.68107.421.542.80
CPKChesapeake U20190726A35.6518.727.107.8011.6210.92
CPLGCorePoint Lo20190726A29.5515.257.268.397.996.86
CPLPCapital Prod20190726A25.1619.2113.9316.175.283.04
CPRICapri Holdin20190726A6.784.601.361.563.253.04
CPRTCopart Inc20190726A3.283.541.562.211.971.32
CPRXCatalyst Pha20190726A22.9120.443.253.8517.2016.60
CPSCooper-Stand20190726A43.3018.215.737.0612.4811.15
CPSHCPS Technolo20190726A590.19425.52425.52425.520.000.00
CPSIComputer Pro20190726A29.9510.703.434.387.266.32
CPSSConsumer Por20190726A179.0658.0034.4837.4823.5220.52
CPSTCapstone Tur20190726A109.3972.1064.3168.437.793.68
CPTCamden Prope20190726A8.509.156.506.692.642.45
CPTACapitala Fin20190726A26.1821.818.767.3313.0514.48
CQPCheniere Ene20190726A20.789.826.566.673.263.16
CQQQInvesco Chin20190726ETF14.0813.3211.3511.171.972.15
CRCrane Compan20190726A10.265.111.281.433.833.69
CRAICRA Internat20190726A69.4436.0225.8424.9310.1711.09
CRAKVanEck Vecto20190726ETF48.45271.6138.61271.61233.000.00
CRBNiShares MSCI20190726ETF12.338.457.197.231.261.22
CRBPCorbus Pharm20190726A19.9628.895.432.6223.4626.27
CRCCalifornia R20190726A15.3610.961.302.599.678.38
CRDACrawford & C20190726A68.4333.4323.0923.3210.3410.12
CRDBCrawford & C20190726A120.8635.0025.6325.349.379.66
CREECree Inc20190726A6.235.853.153.592.702.26
CREGChina Recycl20190726A421.38391.44392.23391.28-0.800.16
CREXCREATIVE REA20190726A167.73182.86167.67176.7315.196.13
CRHMCRH Medical20190726A50.2178.2436.7840.6841.4637.56
CRICarter's Inc20190726A9.695.772.762.913.012.86
CRISCuris Inc20190726A160.69137.5878.0478.0559.5459.53
CRKComstock Res20190726A29.6821.8710.2511.0611.6210.81
CRLCharles Rive20190726A12.815.341.732.153.613.19
CRMsalesforce.c20190726A1.751.430.420.441.000.98
CRMDCorMedix Inc20190726A47.6524.4515.8017.338.647.12
CRMTAmerica's Ca20190726A35.0715.484.705.8810.779.60
CRNTCeragon Netw20190726A40.4434.5514.4512.7820.0921.76
CRNXCrinetics Ph20190726A126.7383.0771.2574.0311.829.04
CRONCronos Group20190726A7.807.122.051.935.065.19
CROPIQ Global Ag20190726ETF21.633.170.150.153.023.02
CROXCrocs, Inc.20190726A11.0516.269.209.687.066.59
CRSCarpenter Te20190726A20.328.343.053.605.284.73
CRSACrescent Acq20190726A20.45
CRSPCRISPR Thera20190726A17.259.733.233.006.506.74
CRTCross Timber20190726A59.8531.2326.8727.374.353.86
CRTXCortexyme, I20190726A224.3891.8641.6563.4950.2128.36
CRUSCirrus Logic20190726A8.777.900.905.397.002.52
CRVLCorvel Corp20190726A42.2423.185.1811.2618.0111.92
CRVSCorvus Pharm20190726A76.9156.728.558.8648.1747.86
CRWDCrowdStrike20190726A16.7511.638.3410.233.291.39
CRWSCrown Crafts20190726A302.9393.55100.40105.30-6.85-11.75
CRYCryoLife, In20190726A22.5210.333.844.416.485.91
CSAVictoryShare20190726ETF23.6912.9310.5110.512.422.42
CSBVictoryShare20190726ETF27.0214.2214.4514.45-0.23-0.23
CSBRChampions On20190726A158.9092.3679.7280.8412.6411.52
CSCOCisco System20190726A1.791.53-0.090.691.620.84
CSDInvesco S&P20190726ETF6.048.1711.349.37-3.18-1.20
CSFVictoryShare20190726ETF12.306.365.276.371.09-0.01
CSFLCenterState20190726A6.5012.178.789.263.392.94
CSGPCoStar Group20190726A13.227.173.374.133.853.08
CSGSCSG Systems20190726A20.4914.906.867.118.057.79
CSIICardiovascul20190726A15.8419.000.582.1718.4216.83
CSIQCanadian Sol20190726A12.7010.170.442.039.738.14
CSLCarlisle Com20190726A7.493.960.590.873.373.09
CSLTCASTLIGHT HE20190726A35.5624.578.1813.9216.3910.65
CSMProShares La20190726ETF5.144.093.903.950.190.15
CSMLIQ Chaikin U20190726ETF17.4313.3717.3617.81-3.98-4.43
CSODCornerstone20190726A10.0817.194.494.6712.7012.51
CSPICSP Inc.20190726A385.98127.58145.61145.61-18.03-18.03
CSQCalamos Stra20190726A13.6017.57-0.050.8517.6316.73
CSSEChicken Soup20190726A350.96186.70145.76148.4040.9438.31
CSTECaesarstone20190726A26.4926.484.124.9922.3621.49
CSTLCastle Biosc20190726A154.81103.5254.2581.2149.2722.31
CSTMConstellium20190726A9.209.03-0.39-0.359.429.38
CSTRCapStar Fina20190726A61.72154.68-30.60-23.01185.28177.69
CSUCapital Seni20190726A32.0923.328.697.6514.6315.67
CSVCarriage Ser20190726A26.6915.436.996.368.449.07
CSWCCapital Sout20190726A46.0239.5222.4023.2817.1216.24
CSWICSW Industri20190726A24.4923.047.1812.7315.8610.31
CSXCSX Corporat20190726A1.851.470.240.421.241.05
CTASCintas Corp20190726A5.523.470.591.112.882.36
CTBCooper Tire20190726A16.917.831.482.226.355.61
CTBICommunity Tr20190726A50.2224.7218.8119.825.914.90
CTEKCynergisTek,20190726A84.6963.0240.9763.0322.05-0.01
CTGComputer Tas20190726A136.86104.4168.4675.2235.9629.20
CTHRCharles & Co20190726A72.2258.2143.1643.7215.0514.49
CTIBYunhong CTI20190726A1310.59922.08900.88900.8821.2021.20
CTICCTI BioPharm20190726A205.21121.67101.68110.8019.9910.87
CTLCenturyLink,20190726A8.656.172.783.123.393.06
CTLTCATALENT, IN20190726A7.643.510.931.342.582.17
CTMXCytomX Thera20190726A27.5731.295.907.5925.3923.70
CTOConsolidated20190726A75.1630.3820.5121.699.878.69
CTRAContura Ener20190726A43.4715.736.778.068.967.67
CTRCCentric Bran20190726A646.54321.34316.42315.714.925.63
CTRECARTRUST REI20190726A9.177.221.842.465.384.76
CTRMCastor Marit20190726A237.30110.06103.06104.217.015.85
CTRNCiti Trends,20190726A55.7136.55-4.46-1.3641.0137.92
CTSCTS Corporat20190726A18.719.574.575.385.014.19
CTSHCognizant Te20190726A2.025.842.643.233.212.62
CTSOCytosorbents20190726A47.1837.3513.8715.1223.4822.23
CTTCATCHMARK TI20190726A21.5313.785.577.838.215.95
CTVACorteva, Inc20190726A7.814.281.792.832.481.45
CTXRCitius Pharm20190726A173.88223.2669.7578.58153.51144.69
CTXSCitrix Syste20190726A2.542.340.820.911.521.43
CUBCubic Corpor20190726A14.566.733.383.663.353.07
CUBAHerzfeld Car20190726A57.72194.76125.76185.1069.009.66
CUBECubeSmart20190726A4.544.971.362.723.602.25
CUBICUSTOMERS BA20190726A17.3910.645.966.284.684.36
CUECue Biopharm20190726A132.10164.9823.2827.67141.70137.32
CUICUI Global,20190726A133.0082.7474.7874.787.967.96
CULPCulp, Inc.20190726A183.3393.6988.7589.574.944.12
CUOContinental20190726A376.20350.52350.52350.520.000.00
CUREDirexion Dai20190726ETF8.224.360.061.494.302.86
CUROCURO Group H20190726A34.1026.962.565.2824.4021.68
CUTInvesco MSCI20190726ETF16.126.037.927.51-1.89-1.48
CUTRCutera, Inc.20190726A49.3917.45-3.20-0.8820.6518.33
CUZCousins Prop20190726A5.354.352.512.141.842.21
CVACovanta Hold20190726A19.7113.73-4.591.9818.3211.75
CVBFCVB Financia20190726A6.4715.540.010.3415.5615.24
CVCOCavco Indust20190726A64.8127.3519.7620.907.596.46
CVCYCentral Vall20190726A35.9754.3522.1324.4532.2229.90
CVECenovus Ener20190726A10.919.721.912.277.817.44
CVEOCIVEO CORPOR20190726A90.4959.6963.9859.53-4.290.16
CVETCovetrus, In20190726A22.7111.17-1.440.9612.6110.22
CVGICommercial V20190726A28.9827.733.824.0923.9123.63
CVGWCalavo Growe20190726A31.1213.694.145.889.547.81
CVICVR ENERGY,20190726A9.824.931.331.923.603.01
CVIACovia Holdin20190726A78.8252.4822.0627.3330.4125.06
CVLTCommault Sys20190726A10.605.331.271.134.064.20
CVLYCodorus Vall20190726A62.7533.5933.3933.730.20-0.14
CVMCel-Sci Corp20190726A56.1137.017.249.7729.7727.25
CVNACarvana Co.20190726A13.548.471.132.337.346.14
CVRChicago Rive20190726A452.3540.1022.2422.2417.8617.86
CVSCVS HEALTH C20190726A2.155.274.214.261.081.03
CVTICovenant Tra20190726A35.3621.304.695.1416.6116.15
CVUCPI Aerostru20190726A54.2738.9742.1449.42-3.16-10.45
CVVCVD Equipmen20190726A227.34186.92149.45167.5537.4719.37
CVXChevron Corp20190726A1.211.20-0.330.301.530.90
CVYInvesco Zack20190726ETF16.4323.2914.8217.928.475.37
CWCurtiss-Wrig20190726A11.173.851.061.322.782.53
CWBSPDR Bloombe20190726ETF2.043.711.821.831.891.88
CWBCCommunity We20190726A303.1396.9696.9696.960.000.00
CWBRCohBar, Inc.20190726A205.86117.2591.1099.0226.1518.23
CWCOConsolidated20190726A58.5150.1310.6710.5839.4739.55
CWEBDirexion Dai20190726ETF20.5614.139.5411.764.592.37
CWENClearway Ene20190726A9.298.475.105.103.363.37
CWENAClearway Ene20190726A14.929.917.917.961.991.94
CWHCamping Worl20190726A15.8617.6212.5412.415.085.24
CWISPDR MSCI AC20190726ETF3.152.231.181.921.050.31
CWKCushman & Wa20190726A14.155.540.360.375.185.16
CWSAdvisorShare20190726ETF54.8617.4828.5028.50-11.01-11.01
CWSTCasella Wast20190726A16.149.183.672.835.516.35
CWTCalifornia W20190726A11.255.331.902.013.433.32
CXDCChina XD Pla20190726A354.94
CXOCONCHO RESOU20190726A7.483.541.161.452.382.09
CXPCOLUMBIA PRO20190726A16.449.853.914.335.945.51
CXSEWisdomTree T20190726ETF17.508.617.542.311.076.30
CXWCoreCivic, I20190726A8.826.211.061.555.154.66
CYCypress Semi20190726A4.405.532.332.253.253.32
CYANCyanotech Co20190726A405.27311.65186.44202.87125.20108.77
CYBWisdomTree20190726ETF24.153.763.763.760.000.00
CYBECyberoptics20190726A130.9890.9849.5949.7241.3941.26
CYBRCyberArk Sof20190726A11.139.603.585.686.023.92
CYCCCyclacel Pha20190726A254.80198.28218.44213.06-20.16-14.77
CYCNCyclerion Th20190726A198.6179.5159.2042.8920.3136.62
CYDChina Yuchai20190726A50.6928.8925.8726.393.022.51
CYHCommunity He20190726A48.9429.7315.8416.0813.8913.56
CYRNCYREN Ltd.20190726A586.70396.76396.84396.76-0.090.00
CYRXCryoPort, In20190726A25.8519.953.613.8916.3416.06
CYTKCytokinetics20190726A18.4218.285.066.9413.2211.34
CZAInvesco Zack20190726ETF7.9611.1322.1220.69-10.99-9.56
CZNCCitizens & N20190726A174.0199.9293.1396.376.793.56
CZRCaesars Ente20190726A8.357.415.655.801.751.61
CZWICitizens Com20190726A331.63230.84230.84230.840.000.00
CZZCosan Limite20190726A12.687.423.754.413.663.00
DDominion Ene20190726A1.942.141.091.261.050.88
DACDanaos Corpo20190726A287.07145.94222.62222.63-76.68-76.69
DAIOData I/O Cor20190726A139.63153.6443.6944.22109.95109.42
DAKTDaktronics I20190726A29.4121.659.998.8711.6612.78
DALDelta Air Li20190726A2.472.650.820.921.831.74
DALIFirst Trust20190726ETF10.8015.9615.9615.960.000.00
DALTAnfield Capi20190726ETF62.5749.0348.8348.970.200.07
DANDana Incorpo20190726A6.1710.826.817.304.023.53
DARDARLING INGR20190726A6.194.170.940.793.233.38
DAREDare Bioscie20190726A263.49411.49388.20383.9423.2927.55
DAUDExchange-Tra20190726ETN36.3811.9924.0011.99-12.000.00
DAXGlobal X Fun20190726ETF88.5035.7135.6735.670.030.03
DBDeutsche Ban20190726A12.649.905.225.474.684.43
DBAWXtrackers MS20190726ETF36.0231.6026.9331.604.660.00
DBDDiebold Nixd20190726A13.6712.39-0.302.9612.699.44
DBEFXtrackers MS20190726ETF3.122.031.371.490.660.54
DBEMXtrackers MS20190726ETF15.5618.9918.1318.120.870.87
DBEUXtrackers MS20190726ETF3.412.940.591.332.351.61
DBEZXtrackers MS20190726ETF18.7110.8110.8110.810.000.00
DBGRXtrackers MS20190726ETF52.3818.5214.7314.733.793.79
DBIDesigner Bra20190726A8.505.301.872.203.443.11
DBJPXtrackers MS20190726ETF4.342.17-0.41-0.462.592.64
DBLVAdvisorShare20190726ETF55.0031.2012.1312.7219.0618.48
DBMFiM DBi Manag20190726ETF20.0615.2315.2315.230.000.00
DBVTDBV Technolo20190726A24.8710.910.331.6610.599.25
DBXDropbox, Inc20190726A4.724.941.931.443.013.51
DCARDropCar, Inc20190726A324.52291.99204.07200.6187.9391.39
DCHFExchange-Tra20190726ETN13.27
DCIDonaldson Co20190726A8.363.100.571.112.531.99
DCODucommun Inc20190726A34.9218.489.319.809.178.68
DCOMDime Communi20190726A56.6746.4837.5339.888.956.60
DCPDCP Midstrea20190726A13.565.123.814.291.310.83
DCPHDeciphera Ph20190726A45.6419.9111.2313.818.686.10
DDDuPont de Ne20190726A5.132.640.980.561.662.08
DDD3D Systems C20190726A11.5610.482.133.108.357.38
DDIVFirst Trust20190726ETF10.856.534.454.452.082.08
DDLSWisdomTree D20190726ETF30.9517.0917.6417.09-0.540.00
DDMProShares Ul20190726ETF2.002.010.891.131.120.88
DDSDillards Inc20190726A32.6710.736.457.564.283.17
DDWMWisdomTree D20190726ETF12.9411.639.549.322.092.31
DEDeere & Comp20190726A3.702.030.240.511.791.52
DEAEasterly Gov20190726A6.684.871.961.812.913.06
DEACDiamond Eagl20190726A204.08
DECKDeckers Outd20190726A20.1112.272.425.399.866.88
DEEFXtrackers FT20190726ETF73.9726.7426.7426.740.000.00
DEFInvesco Defe20190726ETF3.447.257.417.19-0.160.06
DEFAiShares Adap20190726ETF66.8643.8843.8843.880.000.00
DEIDouglas Emme20190726A6.162.481.081.261.401.22
DELLDell Technol20190726A8.636.944.655.142.291.80
DEMWisdomTree E20190726ETF3.981.731.071.110.650.61
DENNDENNY'S CORP20190726A6.2816.200.090.7216.1315.51
DESWisdomTree U20190726ETF4.594.190.59-0.613.604.80
DESPDespegar.com20190726A25.3111.390.742.6710.658.72
DEURExchange-Tra20190726ETN3.663.663.293.660.370.00
DEUSXtrackers Ru20190726ETF10.708.448.208.200.240.24
DEWWisdomTree G20190726ETF17.944.945.064.94-0.120.00
DFEWisdomTree E20190726ETF7.403.473.163.320.320.15
DFENDirexion Dai20190726ETF14.0215.7410.0812.275.673.48
DFFNDIFFUSION PH20190726A143.0195.5172.3572.4723.1623.05
DFINDonnelley Fi20190726A33.6013.806.978.536.825.27
DFJWisdomTree J20190726ETF11.896.046.306.31-0.26-0.27
DFNDReality Shar20190726ETF114.0842.5442.5442.540.000.00
DFNLDavis Select20190726ETF52.0249.1349.1349.130.000.00
DFSDiscover Fin20190726A2.501.730.220.431.511.30
DFVLiPath US Tre20190726ETF185.00
DFVSiPath US Tre20190726ETF132.63
DGDollar Gener20190726A2.902.550.230.952.331.61
DGAZVelocityShar20190726ETN21.9412.385.565.866.826.52
DGBPExchange-Tra20190726ETN14.658.30-1.913.4510.214.85
DGICADonegal Grou20190726A68.8735.3129.3528.545.966.77
DGICBDonegal Grou20190726A958.37846.01846.01846.010.000.00
DGIIDigi Interna20190726A32.2543.4213.5516.1329.8727.29
DGLDVelocityShar20190726ETF5.7810.186.747.953.442.23
DGLYDigital Ally20190726A167.99114.1025.1539.0188.9575.09
DGPDB Gold Doub20190726ETN33.1029.3226.2626.853.062.46
DGREWisdomTree T20190726ETF73.5324.8324.8324.830.000.00
DGROiShares Core20190726ETF2.562.582.271.760.310.82
DGRSWisdomTree T20190726ETF26.657.696.307.031.390.66
DGRWWisdomTree T20190726ETF2.583.912.422.421.501.49
DGSWisdomTree E20190726ETF10.784.563.763.980.800.58
DGTSPDR Global20190726ETF16.136.306.306.300.000.00
DGXQuest Diagno20190726A4.464.082.122.241.961.84
DGZDB Gold Shor20190726ETN64.2532.3032.3032.300.000.00
DHID.R. Horton20190726A2.992.740.891.031.851.71
DHILDiamond Hill20190726A134.0661.3238.3543.5122.9717.81
DHRDanaher Corp20190726A2.913.972.213.211.770.76
DHSWisdomTree U20190726ETF6.5831.633.393.1628.2428.47
DHTDHT HOLDINGS20190726A17.5814.783.844.5410.9410.30
DHXDHI Group, I20190726A35.4423.567.288.3416.2815.22
DIASPDR Dow Jon20190726ETF0.570.430.140.200.290.22
DIALColumbia Div20190726ETF14.900.7049.900.70-49.200.00
DIGProShares Ul20190726ETF4.993.841.351.562.492.28
DIMWisdomTree I20190726ETF17.106.880.293.846.593.04
DINDine Brands20190726A15.176.701.032.555.674.14
DINTDavis Select20190726ETF65.8159.0733.8235.2225.2523.85
DIODDiodes Inc20190726A11.378.563.424.945.143.62
DISThe Walt Dis20190726A1.341.260.660.830.600.43
DISCADiscovery, I20190726A3.475.971.353.694.622.28
DISCKDiscovery, I20190726A3.716.642.832.383.814.29
DISHDISH Network20190726A4.585.740.611.045.124.70
DITAMCON Distri20190726A223.02135.7463.0163.0172.7372.73
DIVGlobal X Sup20190726ETF9.325.920.901.275.024.66
DIVAAGFiQ Hedged20190726ETF73.61348.56266.12332.1082.4416.46
DIVBiShares U.S.20190726ETF7.547.849.189.18-1.34-1.33
DIVCC-Tracks Exc20190726ETN71.17
DIVOAmplify CWP20190726ETF37.985.835.835.830.000.00
DIVYReality Shar20190726ETF74.0943.6643.6643.660.000.00
DJCIETRACS Linke20190726ETN30.7021.4321.4321.430.000.00
DJDInvesco Dow20190726ETF9.2828.2124.7722.233.445.98
DJPiPath Bloomb20190726ETN4.582.531.271.341.261.17
DJPYExchange-Tra20190726ETN7.094.944.944.940.000.00
DKDelek US Hol20190726A9.086.580.480.626.105.96
DKLDELEK LOGIST20190726A60.6336.3935.0933.301.313.09
DKSDick's Sport20190726A5.223.000.410.502.592.50
DLADelta Appare20190726A252.8285.7765.6767.1920.1018.58
DLBDolby Labora20190726A6.775.050.681.134.373.91
DLBRVelocityShar20190726ETN170.69162.12162.12162.120.000.00
DLHCDLH Holdings20190726A557.65206.85117.52123.2489.3383.61
DLNWisdomTree U20190726ETF2.411.34-0.09-0.651.431.98
DLNGDYNAGAS LNG20190726A95.7980.2961.6967.9318.6012.36
DLPHDelphi Techn20190726A23.4812.196.507.315.694.87
DLPNDolphin Ente20190726A298.53425.17404.64405.6620.5319.51
DLRDigital Real20190726A4.483.381.931.861.451.53
DLSWisdomTree I20190726ETF6.645.692.492.173.203.52
DLTHDuluth Holdi20190726A18.0611.58-0.411.0011.9910.58
DLTRDollar Tree20190726A2.892.260.740.901.521.36
DLXDeluxe Corpo20190726A15.846.852.471.504.385.35
DMACDiaMedica Th20190726A193.85147.48113.23112.6234.2534.86
DMLPDorchester M20190726A41.6241.0432.8236.148.224.90
DMPIDelMar Pharm20190726A148.05114.9066.0288.8448.8726.05
DMRCDigimarc Cor20190726A46.8132.557.978.7824.5823.77
DMREDeltaShares20190726ETF36.67
DMRLDeltaShares20190726ETF44.4320.7820.7820.780.000.00
DMRMDeltaShares20190726ETF59.827.497.497.490.000.00
DMRSDeltaShares20190726ETF59.0438.26-1.9311.9140.1926.35
DNJRGolden Bull20190726A346.07252.81116.69116.50136.12136.31
DNKNDunkin' Bran20190726A6.515.65-0.43-0.316.085.96
DNLWisdomTree G20190726ETF17.1117.4213.9215.863.501.56
DNLIDenali Thera20190726A27.2521.399.6310.3411.7611.05
DNNDenison Mine20190726A103.77108.6997.7294.6410.9714.05
DNOWNOW INC.20190726A10.997.511.932.355.585.17
DNRDenbury Reso20190726A96.5080.7648.2457.7532.5223.01
DODiamond Offs20190726A13.2213.312.375.5310.937.78
DOCPHYSICIANS R20190726A6.1617.5714.9915.302.682.39
DOCUDocuSign, In20190726A9.066.875.725.851.151.03
DOGProShares Sh20190726ETF1.941.631.151.320.480.31
DOGSArrow Dogs o20190726ETF170.62
DOGZDogness (Int20190726A475.23408.24362.06363.3046.1844.94
DOLWisdomTree I20190726ETF11.355.004.804.830.200.16
DOMODomo, Inc. C20190726A24.9418.966.716.9512.2412.01
DONWisdomTree U20190726ETF3.363.065.425.49-2.36-2.42
DOOWisdomTree i20190726ETF14.166.709.709.70-3.00-3.00
DOOOBRP Inc. Com20190726A30.1614.463.936.0810.538.38
DOORMASONITE INT20190726A27.6412.016.086.825.935.19
DORMDorman Produ20190726A27.5316.7410.2612.956.483.78
DOVDover Corpor20190726A4.822.641.611.461.031.18
DOWDow Inc.20190726A4.273.180.641.002.532.18
DOXAmdocs Limit20190726A4.752.260.710.831.551.43
DPHCDiamondPeak20190726A233.86
DPSTDirexion Dai20190726ETF21.3310.740.144.0710.606.67
DPWDPW Holdings20190726A64.87199.39205.14189.88-5.759.51
DPZDomino's Piz20190726A8.194.201.822.262.371.94
DRADDigirad Corp20190726A148.5696.4538.4339.9658.0156.49
DREDuke Realty20190726A3.1810.860.040.0110.8410.88
DRHDiamondRock20190726A10.326.874.004.542.882.30
DRIDarden Resta20190726A5.573.480.610.802.872.68
DRIODarioHealth20190726A143.46888.20132.11134.26756.09753.94
DRIPDirexion Dai20190726ETF28.1318.647.618.7011.029.94
DRIVGlobal X Aut20190726ETF38.9623.3224.8323.33-1.510.00
DRNDirexion Dai20190726ETF74.3038.5932.2732.906.325.69
DRNADicerna Phar20190726A25.5315.7610.4812.965.282.80
DRQDril-Quip, I20190726A32.0613.764.275.409.398.35
DRRMarket Vecto20190726ETN787.23129.85129.85129.850.000.00
DRRXDurect Corp20190726A53.5245.5336.6140.818.934.73
DRSKAptus Define20190726ETF22.9911.4711.2811.430.190.05
DRVDirexion Dai20190726ETF42.2815.428.429.027.006.39
DRWWisdomTree G20190726ETF14.149.267.817.811.451.45
DSDrive Shack20190726A38.2126.561.825.5924.7420.97
DSEDuff & Phelp20190726A27.6829.0720.6421.698.487.43
DSGXDescartes Sy20190726A10.126.953.063.633.903.33
DSIiShares MSCI20190726ETF3.3310.602.992.807.617.80
DSKEDaseke, Inc.20190726A37.2040.234.996.6535.2433.58
DSLVVelocityShar20190726ETF13.908.257.656.610.601.64
DSPGDSP Group In20190726A20.7716.8810.4911.916.394.97
DSSDocument Sec20190726A132.74136.44119.00121.5417.4514.90
DSSIDiamond S Sh20190726A54.4329.4920.5620.868.938.63
DSTLDistillate U20190726ETF17.109.849.849.840.000.00
DSWLDeswell Indu20190726A295.74
DSXDiana Shippi20190726A48.2932.5413.6513.9818.8918.57
DTDWisdomTree U20190726ETF6.824.294.224.220.070.07
DTEDTE Energy C20190726A3.744.542.963.411.581.13
DTEADAVIDsTEA In20190726A138.9591.4473.7972.9417.6518.50
DTECALPS Disrupt20190726ETF23.0514.6014.6414.64-0.04-0.04
DTHWisdomTree I20190726ETF9.776.966.966.960.000.00
DTILPrecision Bi20190726A136.59111.3862.6360.7848.7550.60
DTNWisdomTree U20190726ETF7.724.665.605.23-0.94-0.57
DTODB Crude Oil20190726ETN254.7128.137.287.7020.8520.43
DTSSDatasea Inc.20190726A1774.651549.831488.331488.3361.5061.50
DTULiPath US Tre20190726ETF69.47
DTUSiPath US Tre20190726ETF225.31454.80454.80454.800.000.00
DTYLiPath US Tre20190726ETF15.93
DUGProShares Ul20190726ETF6.093.99-0.180.754.173.23
DUKDuke Energy20190726A2.111.320.881.150.430.16
DURAVanEck Vecto20190726ETF11.429.7510.4010.40-0.66-0.66
DUSADavis Select20190726ETF46.3321.9711.4312.6010.549.37
DUSLDirexion Dai20190726ETF29.0830.9117.4531.1013.46-0.19
DUSTDirexion Dai20190726ETF11.4110.115.175.574.944.54
DVADaVita Inc.20190726A4.982.650.300.272.352.38
DVAXDynavax Tech20190726A37.3935.2611.9013.5823.3621.68
DVDDover Motors20190726A165.86118.1050.9965.0467.1053.06
DVLUFirst Trust20190726ETF12.6914.3414.3414.340.000.00
DVNDevon Energy20190726A4.193.720.360.443.373.28
DVOLFirst Trust20190726ETF12.0618.8915.6618.443.230.45
DVPDeep Value E20190726ETF10.974.033.994.030.030.00
DVYiShares Sele20190726ETF1.663.020.550.542.462.48
DVYAiShares Asia20190726ETF52.4056.5357.4756.68-0.94-0.15
DVYEiShares Emer20190726ETF11.596.875.865.301.001.57
DWASInvesco DWA20190726ETF13.8011.298.6710.632.620.66
DWATArrow Invest20190726ETF71.78
DWCRArrow DWA Co20190726ETF37.79
DWFISPDR Dorsey20190726ETF12.7810.109.379.370.720.72
DWLDDavis Select20190726ETF44.9317.5518.7618.76-1.21-1.21
DWMWisdomTree I20190726ETF13.279.078.698.920.380.15
DWMCAdvisorShare20190726ETF54.3449.1545.2445.243.913.91
DWMFWisdomTree I20190726ETF56.5439.2637.4637.441.801.81
DWPPFirst Trust20190726ETF30.7824.7124.3124.450.400.26
DWSHAdvisorShare20190726ETF32.7919.7122.5820.84-2.87-1.13
DWSNDawson Geoph20190726A96.04386.32295.25293.4891.0892.84
DWXSPDR S&P Int20190726ETF10.6012.159.1312.153.020.00
DXDynex Capita20190726A8.095.851.782.814.072.95
DXCDXC Technolo20190726A2.952.010.100.421.911.59
DXCMDexCom, Inc.20190726A10.455.311.381.923.933.39
DXDProShares Ul20190726ETF3.913.494.282.88-0.790.61
DXGEWisdomTree G20190726ETF41.8922.8632.9733.13-10.11-10.27
DXJWisdomTree J20190726ETF2.041.630.901.180.730.45
DXJSWisdomTree J20190726ETF38.648.985.455.713.533.27
DXLGDestination20190726A231.56159.3293.2592.8866.0766.44
DXPEDXP Enterpri20190726A46.4827.736.446.9121.2820.82
DXYNDixie Group20190726A846.27670.52338.12576.69332.4193.83
DYDycom Indust20190726A19.388.841.261.627.587.21
DYAIDyadic Inter20190726A173.59109.7631.4565.0078.3144.77
DYLSWisdomTree D20190726ETF8.016.485.895.270.591.21
DYNFBlackRock U.20190726ETF17.1715.3311.5711.423.763.91
DYNTDynatronics20190726A1376.271762.26886.20892.73876.06869.52
DZKDirexion Dai20190726ETF67.9434.89-21.7134.9056.60-0.02
DZSIDASAN Zhone20190726A107.7536.5723.0925.0813.4811.48
DZZDB Gold Doub20190726ETN83.4052.2050.1152.732.09-0.52
EAElectronic A20190726A3.153.620.430.623.193.00
EAFGrafTech Int20190726A14.699.293.353.075.956.22
EAGGiShares ESG20190726ETF8.264.593.133.131.461.46
EARNELLINGTON RE20190726A21.0916.2713.0714.903.201.37
EARSAuris Medica20190726A84.1976.1967.9866.618.209.58
EASGXtrackers MS20190726ETF29.16
EASIAmplify EASI20190726ETF18.5220.5720.4220.420.140.14
EASTEASTSIDE DIS20190726A153.3380.9267.8771.2613.059.67
EATBrinker Inte20190726A9.875.311.381.603.933.71
EBEventbrite,20190726A29.5021.2616.3715.714.895.55
EBAYeBay Inc20190726A2.535.381.272.624.112.76
EBFEnnis, Inc.20190726A20.416.923.884.183.042.74
EBIXEbix Inc20190726A17.9912.063.345.338.726.73
EBIZGlobal X E-c20190726ETF25.884.964.945.160.01-0.20
EBMTEagle Bancor20190726A76.5254.2151.1551.293.052.92
EBNDSPDR Bloombe20190726ETF7.002.200.911.201.291.00
EBSEmergent Bio20190726A21.548.822.152.476.676.35
EBSBMeridian Ban20190726A16.659.726.095.983.643.75
EBTCEnterprise B20190726A162.4067.3056.8551.3410.4515.97
ECHiShares MSCI20190726ETF5.803.932.162.231.781.70
ECHOEcho Global20190726A18.7440.4514.6318.7225.8221.73
ECLEcolab, Inc.20190726A4.832.601.141.271.451.33
ECNSiShares MSCI20190726ETF39.4021.0221.1821.16-0.16-0.14
ECOLUS Ecology,20190726A27.7113.448.468.834.003.76
ECOMCHANNELADVIS20190726A44.1529.754.1817.7325.5612.02
ECONColumbia Eme20190726ETF8.175.272.913.612.311.60
ECORelectroCore,20190726A149.2187.5751.1766.5036.4021.07
ECOWPacer Emergi20190726ETF110.0765.9065.9065.900.000.00
ECPGEncore Capit20190726A21.8224.710.982.0023.7222.71
ECTECA Marcellu20190726A98.4771.2865.4965.495.795.79
EDConsolidated20190726A2.771.630.210.391.421.24
EDCDirexion Dai20190726ETF4.633.171.891.451.281.72
EDENiShares MSCI20190726ETF30.6012.0514.5812.05-2.530.00
EDITEditas Medic20190726A19.4610.118.157.941.962.17
EDIVSPDR S&P Eme20190726ETF21.9228.0110.4310.1717.5817.84
EDNTEdison Natio20190726A1036.53420.96420.96420.960.000.00
EDOGALPS Emergin20190726ETF38.4218.1718.1718.170.000.00
EDOWFirst Trust20190726ETF16.7011.2111.2111.210.000.00
EDRYEuroDry Ltd.20190726A998.40351.40-10.68351.40362.080.00
EDSAEdesa Biotec20190726A279.83167.00120.22123.7546.7843.25
EDUCEducational20190726A140.7870.8531.0335.2439.8235.61
EDVVanguard Wor20190726ETF7.765.003.824.071.180.93
EDZDirexion Dai20190726ETF3.602.260.400.031.862.23
EEEl Paso Elec20190726A4.392.941.471.651.471.28
EEFTEuronet Worl20190726A10.536.050.491.665.554.39
EEHELEMENTS Lin20190726ETN460.31
EELVInvesco S&P20190726ETF27.1518.5217.8618.020.660.50
EEMiShares MSCI20190726ETF2.352.561.521.421.031.14
EEMAiShares MSCI20190726ETF12.4611.7711.6811.800.09-0.03
EEMDAAM S&P Emer20190726ETF33.5743.0343.3743.28-0.34-0.25
EEMOInvesco S&P20190726ETF63.7260.5244.3043.9516.2316.57
EEMSiShares MSCI20190726ETF30.9812.2811.9311.930.350.35
EEMViShares Edge20190726ETF1.801.290.810.870.480.42
EEMXSPDR MSCI Em20190726ETF64.8414.0814.0814.080.000.00
EESWisdomTree U20190726ETF12.626.144.774.711.381.43
EETProShares Ul20190726ETF69.6525.116.3421.6918.783.42
EEVProShares Tr20190726ETF3.502.651.381.361.271.29
EEXEmerald Hold20190726A30.2415.485.975.449.5110.04
EFAiShares MSCI20190726ETF1.531.530.930.860.600.67
EFADProShares MS20190726ETF17.0822.5223.8823.75-1.37-1.24
EFASGlobal X MSC20190726ETF53.9019.7419.7419.740.000.00
EFAViShares Edge20190726ETF1.461.330.560.620.780.71
EFAXSPDR MSCI EA20190726ETF34.1830.9630.9630.960.000.00
EFCEllington Fi20190726A8.434.672.162.312.512.36
EFGiShares MSCI20190726ETF9.436.055.785.870.270.19
EFNLiShares MSCI20190726ETF38.4853.3853.1753.170.210.21
EFOProShares Ul20190726ETF61.4057.9057.9057.900.000.00
EFOIEnergy Focus20190726A151.81188.00141.54151.7346.4636.27
EFSCEnterprise F20190726A22.159.380.380.809.008.58
EFUProShares Tr20190726ETF58.3051.5251.5251.520.000.00
EFViShares MSCI20190726ETF2.162.061.901.970.160.08
EFXEquifax, Inc20190726A5.532.880.811.032.071.86
EFZProShares Tr20190726ETF6.345.633.533.362.102.27
EGANeGain Corpor20190726A36.9525.754.647.3321.1118.42
EGBNEagle Bancor20190726A17.756.96-0.670.087.636.88
EGHT8x8, Inc. Co20190726A7.898.203.416.184.792.02
EGLEEagle Bulk S20190726A25.4820.578.8211.0311.759.53
EGOEldorado Gol20190726A12.7411.452.463.288.978.14
EGOVNIC Inc20190726A9.3210.310.880.619.449.72
EGPEastGroup Pr20190726A9.656.442.172.734.273.71
EGPTVanEck Vecto20190726ETF143.5892.0793.3788.22-1.293.85
EGRXEagle Pharma20190726A50.6626.9413.3614.7813.5812.16
EGYVaalco Energ20190726A69.2746.2725.5627.0920.7119.15
EHCEncompass He20190726A7.564.371.522.002.842.36
EHTHeHealth, Inc20190726A22.4279.3866.1268.9913.2610.39
EIDOiShares MSCI20190726ETF3.933.660.400.603.273.07
EIDXEidos Therap20190726A90.8152.6133.3834.4319.2318.18
EIGEmployers Ho20190726A14.506.001.572.004.444.00
EIGIEndurance In20190726A32.3099.506.928.6692.5890.84
EIGREiger BioPha20190726A29.9118.484.005.9114.4812.57
EIRLiShares MSCI20190726ETF25.6155.7754.5055.301.270.47
EISiShares MSCI20190726ETF38.8915.339.2911.136.044.20
EIXEdison Inter20190726A4.114.753.283.291.471.46
EJULInnovator MS20190726ETF42.7049.8249.7049.700.120.12
EKARIdeanomics N20190726ETF27.5134.1434.1429.280.004.86
EKSOEkso Bionics20190726A102.4686.4558.8958.8927.5627.56
ELThe Estee La20190726A4.422.441.021.191.911.62
ELANElanco Anima20190726A4.512.52-0.46-0.042.982.56
ELDWisdomTree E20190726ETF34.3833.5532.1032.191.451.36
ELFe.l.f. Beaut20190726A13.167.502.554.004.953.50
ELGXEndologix In20190726A24.3211.430.463.4310.967.99
ELLOEllomay Capi20190726A1286.76
ELMDElectromed,20190726A135.8479.6076.0366.483.5613.12
ELOXEloxx Pharma20190726A138.02138.9482.2781.5356.6757.41
ELSEquity Lifes20190726A7.042.810.841.451.961.36
ELSEElectro-Sens20190726A350.2780.6680.6680.660.000.00
ELTKEltek Ltd20190726A262.44296.61139.36110.98157.25185.64
ELVTElevate Cred20190726A45.8730.610.927.7229.6922.89
ELYCallaway Gol20190726A6.714.701.292.073.412.63
EMAGVanEck Vecto20190726ETF89.3578.4978.4978.490.000.00
EMANeMagin Corpo20190726A207.78110.09110.17110.09-0.070.01
EMBiShares J.P.20190726ETF0.931.320.620.930.710.40
EMBHiShares Inte20190726ETF24.2958.5680.4858.56-21.920.00
EMCBWisdomTree E20190726ETF98.8652.5340.2640.2612.2712.27
EMCFEmclaire Fin20190726A1396.731130.941130.941130.940.000.00
EMCGWisdomTree E20190726ETF39.3030.3830.4530.43-0.07-0.05
EMEEMCOR Group,20190726A9.404.741.782.262.962.48
EMFMGlobal X MSC20190726ETF67.4345.8340.6345.835.200.00
EMGFiShares Edge20190726ETF17.675.365.765.22-0.390.14
EMHYiShares J.P.20190726ETF8.903.193.023.000.170.19
EMIFiShares Emer20190726ETF71.484.664.664.660.000.00
EMIHXtrackers Em20190726ETF122.81110.63110.63110.630.000.00
EMKREmcore Corp20190726A84.0647.6634.5335.1613.1412.50
EMLEastern Comp20190726A278.71191.18185.55185.555.635.63
EMLCVanEck Vecto20190726ETF2.975.314.664.680.680.66
EMLPFirst Trust20190726ETF4.393.702.422.551.281.16
EMMFWisdomTree E20190726ETF70.5622.0122.3022.30-0.28-0.28
EMMSEmmis Commun20190726A142.8967.1157.4058.889.718.23
EMNEastman Chem20190726A7.998.304.334.933.973.37
EMPEntergy Miss20190726A20.9817.6016.1816.461.421.14
EMQQEMQQ The Eme20190726ETF12.808.595.526.293.072.29
EMREmerson Elec20190726A3.532.08-0.240.712.331.37
EMSGXtrackers MS20190726ETF37.84
EMSHProShares Sh20190726ETF30.7970.6170.6170.610.000.00
EMTLSPDR DoubleL20190726ETF17.8016.4416.4516.40-0.010.04
EMTYProShares De20190726ETF2.64400.06389.95389.9510.1110.11
EMXEMX Royalty20190726A105.2869.9047.2146.1522.6923.75
EMXCiShares MSCI20190726ETF44.1620.5519.9120.460.640.09
ENBEnbridge, In20190726A3.002.650.260.772.391.87
ENBLENABLE MIDST20190726A9.866.183.062.663.133.52
ENDPEndo Interna20190726A32.8637.707.356.7230.3530.99
ENFRAlerian Ener20190726ETF25.4518.8318.8818.35-0.060.47
ENGENGlobal Cor20190726A85.4979.9080.0880.08-0.18-0.18
ENLCENLINK MIDST20190726A10.777.993.204.424.783.56
ENLVEnlivex Ther20190726A639.22371.02277.84295.4593.1875.56
ENOBEnochian Bio20190726A354.63219.32154.82152.5464.5066.79
ENORiShares MSCI20190726ETF28.7039.2239.0039.000.210.21
ENPHEnphase Ener20190726A6.995.941.781.914.174.03
ENREnergizer Ho20190726A7.735.52-0.170.635.694.89
ENSEnerSys, Inc20190726A13.815.522.462.423.073.10
ENSGThe Ensign G20190726A15.0512.160.360.9311.8011.23
ENSVEnservco Cor20190726A192.06178.53155.32155.2223.2123.31
ENTGlobal Eagle20190726A151.47114.45103.81100.1610.6514.29
ENTAEnanta Pharm20190726A34.0224.1814.3916.229.797.96
ENTGEntegris Inc20190726A4.746.253.164.973.091.28
ENTRERShares Ent20190726ETF31.6116.6016.6016.600.000.00
ENTXEntera Bio L20190726A2595.42
ENVENVESTNET, I20190726A15.246.571.371.045.205.53
ENVAEnova Intern20190726A29.2415.121.486.7013.648.43
ENZEnzo Biochem20190726A53.8133.2511.4914.2721.7618.97
ENZLiShares Trus20190726ETF27.4429.8929.1429.220.750.67
EOGEOG Resource20190726A3.532.24-1.50-0.623.742.86
EOLSEvolus, Inc.20190726A59.4343.0628.0730.6814.9912.37
EPAMEPAM SYSTEMS20190726A10.565.541.622.423.933.12
EPAYBottomline T20190726A11.979.20-2.57-12.7111.7721.91
EPCEdgewell Per20190726A11.993.94-12.92-9.6516.8513.58
EPDEnterprise P20190726A3.372.700.981.151.731.56
EPHEiShares MSCI20190726ETF5.244.672.392.492.282.18
EPIWisdomTree I20190726ETF4.094.423.083.481.330.94
EPIXESSA Pharma20190726A528.38286.42-197.35-197.35483.77483.77
EPMEvolution Pe20190726A42.9240.9825.7028.9115.2812.07
EPOLiShares MSCI20190726ETF4.504.030.992.173.031.85
EPPiShares MSCI20190726ETF2.132.231.051.431.190.80
EPREPR Properti20190726A6.893.801.141.412.662.39
EPRFInnovator S&20190726ETF47.7661.0176.0381.05-15.02-20.04
EPRTEssential Pr20190726A9.518.214.445.633.762.58
EPSWisdomTree U20190726ETF20.119.539.459.490.080.04
EPSNEpsilon Ener20190726A318.27304.53304.53304.530.000.00
EPUiShares MSCI20190726ETF15.8910.702.585.278.125.43
EPVProShares Ul20190726ETF60.4663.2350.5453.8712.699.36
EPZMEpizyme, Inc20190726A14.369.600.752.788.856.81
EQEquillium, I20190726A367.75261.77215.75217.4946.0344.29
EQALInvesco Russ20190726ETF5.702.112.462.53-0.35-0.42
EQBKEquity Bancs20190726A53.2924.3411.4811.8012.8612.54
EQCEquity Commo20190726A7.083.300.751.012.552.29
EQHEquitable Ho20190726A4.783.453.123.350.330.10
EQIXEquinix, Inc20190726A9.025.653.073.412.582.24
EQLALPS Equal S20190726ETF5.774.974.885.530.10-0.55
EQMEQM Midstrea20190726A11.745.311.631.723.683.59
EQREquity Resid20190726A4.242.330.590.901.731.43
EQRRProShares Eq20190726ETF12.565.736.706.70-0.97-0.97
EQSEquus Total20190726A795.12495.12495.22495.22-0.10-0.10
EQTEQT CORP20190726A10.027.82-1.92-0.359.748.17
EQWLInvesco S&P20190726ETF24.8717.7717.7717.770.000.00
ERAERA GROUP IN20190726A58.0122.0612.1212.779.949.29
ERFEnerplus Cor20190726A16.1014.403.684.3010.7110.10
ERIEldorado Res20190726A8.6710.75-2.12-1.6512.8812.40
ERIEErie Indemni20190726A49.7923.5813.9415.239.398.31
ERIIEnergy Recov20190726A26.7627.0613.3614.8113.7012.25
ERMEquityCompas20190726ETF45.4212.2916.3916.39-4.09-4.09
EROSEROS INTERNA20190726A62.1749.0040.0736.818.9312.15
ERSXERShares Non20190726ETF60.4646.8246.8246.820.000.00
ERUSiShares MSCI20190726ETF3.212.500.821.011.681.49
ERXDirexion Dai20190726ETF5.415.001.090.983.914.02
ERYDirexion Dai20190726ETF9.737.19-3.81-3.5411.0110.73
ESEversource E20190726A4.395.960.580.135.385.83
ESBKElmira Savin20190726A277.32239.65239.65239.650.000.00
ESCAEscalade Inc20190726A169.78351.20-25.14-29.27376.34380.47
ESEESCO Technol20190726A19.159.244.655.054.594.19
ESEAEuroseas Ltd20190726A66.4871.0972.5071.09-1.420.00
ESGFlexShares T20190726ETF6.056.777.366.89-0.60-0.12
ESGDiShares Trus20190726ETF7.953.883.633.880.24-0.01
ESGEiShares, Inc20190726ETF19.819.798.579.951.22-0.15
ESGNColumbia Sus20190726ETF104.92
ESGREnstar Group20190726A47.2317.4910.9611.626.535.87
ESGSColumbia Sus20190726ETF47.8341.1241.1241.120.000.00
ESGUiShares Trus20190726ETF6.955.364.814.910.560.46
ESGVVanguard ESG20190726ETF7.052.251.551.420.700.84
ESIElement Solu20190726A10.357.752.943.504.814.26
ESLTElbit System20190726A44.1542.6335.2736.267.366.37
ESMLiShares ESG20190726ETF18.6511.0211.5711.43-0.54-0.41
ESNTEssent Group20190726A8.416.031.711.964.324.08
ESPEspey Mfg. &20190726A325.95219.5829.1529.12190.44190.47
ESPOVanEck Vecto20190726ETF20.8011.2712.9710.34-1.700.94
ESPREsperion The20190726A20.128.292.022.066.276.23
ESQEsquire Fina20190726A170.0879.4447.1963.7432.2515.69
ESRTEMPIRE STATE20190726A7.335.371.571.943.803.43
ESSEssex Proper20190726A7.286.713.913.902.802.82
ESSAESSA Bancorp20190726A309.83263.90131.62138.42132.28125.48
ESTAEstablishmen20190726A111.9064.0021.1831.3342.8232.67
ESTCElastic N.V.20190726A13.629.245.475.853.773.39
ESTEEarthstone E20190726A53.4438.2418.1917.6320.0520.61
ESXBCommunity Ba20190726A159.14127.5875.9484.9151.6442.67
ETEnergy Trans20190726A6.775.361.762.533.602.83
ETFCE*Trade Fina20190726A2.764.540.891.043.653.52
ETHEthan Allen20190726A14.2626.83-1.23-1.4928.0628.32
ETHOETF Managers20190726ETF17.5829.4619.6328.339.831.13
ETMEntercom Com20190726A18.169.464.544.734.914.72
ETNEaton Corpor20190726A2.872.561.251.151.311.41
ETONEton Pharmac20190726A358.16441.8762.3860.81379.49381.06
ETREntergy Corp20190726A2.491.810.770.691.031.11
ETRNEquitrans Mi20190726A9.414.260.101.214.163.05
ETSYEtsy, Inc.20190726A6.077.684.085.293.612.39
ETTXEntasis Ther20190726A231.9695.2685.0485.0410.2310.23
EUDGWisdomTree E20190726ETF124.476.526.526.520.000.00
EUDVProShares MS20190726ETF45.9732.1632.1632.160.000.00
EUFNiShares MSCI20190726ETF5.598.054.714.713.343.34
EUMProShares Tr20190726ETF5.434.882.723.492.161.39
EUMFWisdomTree E20190726ETF99.6133.37131.6033.37-98.230.00
EUMViShares Edge20190726ETF18.4910.149.9910.090.150.05
EURLDirexion Dai20190726ETF10.1512.109.478.802.633.30
EURNEURONAV NV20190726A11.616.651.833.484.793.15
EURZXtrackers Eu20190726ETF92.6857.9755.7057.972.260.00
EUSAiShares MSCI20190726ETF4.759.575.583.153.996.41
EUSCWisdomTree E20190726ETF13.897.297.367.15-0.070.14
EVEaton Vance20190726A4.143.070.210.342.862.72
EVAEnviva Partn20190726A42.4220.1510.3710.949.789.21
EVBGEverbridge,20190726A14.727.553.844.173.713.38
EVBNEvans Bancor20190726A253.33174.79174.38174.730.410.06
EVCEntravision20190726A39.6821.2412.6413.788.607.47
EVEREverQuote, I20190726A62.2730.9514.8317.2716.1213.68
EVFMEvofem Biosc20190726A111.4650.7032.3633.2418.3517.46
EVGNEVOGENE LTD.20190726A338.98280.71280.71280.710.000.00
EVHEvolent Heal20190726A17.3310.213.924.726.285.48
EVIEVI Industri20190726A119.9450.4047.3647.293.053.11
EVKEver-Glory I20190726A946.671057.471057.471057.470.000.00
EVLOEvelo Biosci20190726A353.33193.6064.4920.42129.11173.18
EVOKEvoke Pharma20190726A71.91152.8777.57106.0475.3046.83
EVOLEvolving Sys20190726A944.74741.85738.94738.942.902.90
EVOPEVO Payments20190726A33.0416.197.649.078.557.13
EVREvercore Inc20190726A12.385.532.412.043.123.49
EVRGEvergy, Inc.20190726A5.215.141.431.733.713.41
EVRIEveri Holdin20190726A9.258.111.551.526.566.60
EVSIEnvision Sol20190726A205.64116.4881.3682.3535.1234.12
EVTCEVERTEC, INC20190726A12.856.282.713.303.572.97
EVXVanEck Vecto20190726ETF25.237.716.767.710.950.00
EWEdwards Life20190726A5.223.381.001.332.372.05
EWAiShares MSCI20190726ETF4.433.451.652.201.801.25
EWBCEast-West Ba20190726A8.7616.362.565.4313.8010.93
EWCiShares MSCI20190726ETF3.495.545.764.26-0.221.29
EWCOInvesco Exch20190726ETF21.939.769.769.760.000.00
EWDiShares MSCI20190726ETF3.362.831.942.200.890.63
EWGiShares MSCI20190726ETF3.642.681.431.591.251.08
EWGSiShares MSCI20190726ETF32.5922.3121.8622.220.450.09
EWHiShares MSCI20190726ETF3.882.761.631.891.140.87
EWIiShares MSCI20190726ETF3.622.981.461.481.521.50
EWJiShares MSCI20190726ETF1.831.390.740.800.650.60
EWJEiShares MSCI20190726ETF57.26
EWJViShares MSCI20190726ETF133.47
EWKiShares MSCI20190726ETF21.908.779.139.13-0.36-0.36
EWLiShares MSCI20190726ETF2.692.271.521.240.751.02
EWMiShares MSCI20190726ETF3.654.332.663.721.660.61
EWMCInvesco S&P20190726ETF28.4224.74-3.70-22.7628.4447.50
EWNiShares MSCI20190726ETF3.363.280.951.142.342.14
EWOiShares MSCI20190726ETF34.0820.6517.3216.933.333.72
EWPiShares MSCI20190726ETF3.542.441.191.611.240.82
EWQiShares MSCI20190726ETF3.292.811.351.771.451.03
EWREInvesco S&P20190726ETF15.3711.0510.8210.770.230.28
EWSiShares MSCI20190726ETF4.062.831.581.601.211.21
EWSCInvesco S&P20190726ETF38.6218.846.405.2112.4413.62
EWTiShares MSCI20190726ETF2.792.381.181.521.200.86
EWUiShares MSCI20190726ETF3.122.561.041.431.521.13
EWUSiShares MSCI20190726ETF44.7935.7123.8323.8311.8811.88
EWVProShares Tr20190726ETF82.6073.1273.1272.380.000.74
EWWiShares MSCI20190726ETF2.462.260.080.492.121.78
EWXSPDR S&P Eme20190726ETF11.765.475.705.09-0.230.38
EWYiShares MSCI20190726ETF1.761.350.420.460.930.90
EWZiShares MSCI20190726ETF2.213.421.352.092.071.33
EWZSiShares MSCI20190726ETF35.4524.1223.3423.340.780.78
EXASExact Scienc20190726A8.628.721.962.446.766.27
EXCExelon Corpo20190726A2.212.691.611.681.071.01
EXELExelixis Inc20190726A5.434.771.751.043.033.73
EXFOEXFO INC.20190726A72.54138.65144.489.44-5.82129.21
EXIiShares Glob20190726ETF10.686.754.885.471.871.28
EXKEndeavour Si20190726A41.8735.6611.2813.5424.3822.12
EXLSExlService H20190726A26.9017.0614.8315.422.231.64
EXPEagle Materi20190726A12.055.831.731.534.104.30
EXPDExpeditors I20190726A4.9510.636.148.454.492.19
EXPEExpedia Grou20190726A3.374.24-0.251.044.493.20
EXPIeXp World Ho20190726A62.5947.5518.9222.2328.6325.32
EXPOExponent Inc20190726A12.024.33-0.621.224.953.11
EXPRExpress, Inc20190726A42.6931.2716.6617.4414.5913.63
EXRExtra Space20190726A5.572.920.180.392.742.53
EXTNExterran Cor20190726A30.0015.704.538.9411.176.76
EXTRExtreme Netw20190726A14.7517.518.218.329.309.21
EYENational Vis20190726A16.1418.978.199.0510.789.93
EYEGEyegate Phar20190726A198.84218.4389.78111.66128.65106.77
EYENEyenovia, In20190726A258.58164.1595.8795.0368.2969.12
EYESSecond Sight20190726A98.6372.2750.8451.3121.4320.97
EYLDCambria Emer20190726ETF58.8522.7638.8338.83-16.08-16.08
EYPTEyePoint Pha20190726A94.45114.9760.9060.0454.0654.93
EZAiShares MSCI20190726ETF5.332.841.771.631.071.21
EZJProShares Ul20190726ETF36.6919.9019.9019.900.000.00
EZMWisdomTree U20190726ETF4.363.692.682.801.010.89
EZPWEzcorp Inc20190726A17.0813.341.031.1912.3112.15
EZUiShare MSCI20190726ETF2.542.221.011.131.211.09
FFord Motor C20190726A10.448.113.244.644.863.46
FAARFirst Trust20190726ETF25.4419.854.9111.3514.948.50
FABFirst Trust20190726ETF31.2948.1047.6348.100.470.00
FADFirst Trust20190726ETF34.2219.8019.8019.800.000.00
FAFFirst Americ20190726A6.2212.5810.0010.492.592.10
FALNiShares Fall20190726ETF12.8612.6412.6312.630.010.01
FAMIFarmmi, Inc.20190726A604.32631.43514.66514.66116.77116.77
FANFirst Trust20190726ETF13.4518.059.758.278.309.78
FANGDiamondback20190726A6.946.271.932.314.343.95
FARMFarmer Bros20190726A33.7129.5515.5616.2513.9813.29
FAROFaro Technol20190726A39.1911.153.013.508.147.65
FASDirexion Dai20190726ETF6.243.772.572.391.201.38
FASTFastenal Co20190726A3.463.05-0.140.823.192.23
FATFAT Brands I20190726A704.47584.32541.83538.7042.4945.63
FATEFate Therape20190726A21.7516.8013.8411.872.954.93
FAUSFirst Trust20190726ETF51.81
FAZDirexion Dai20190726ETF5.094.062.331.711.732.36
FBFacebook, In20190726A1.331.49-1.070.142.571.36
FBCFlagstar Ban20190726A11.444.960.631.414.333.55
FBGXUBS AG FI En20190726ETN70.5027.284.192.5123.0924.76
FBHSFORTUNE BRAN20190726A4.763.971.941.892.032.08
FBIOFortress Bio20190726A119.3594.5944.0961.3150.5033.29
FBIZFirst Busine20190726A155.4152.2972.2752.35-19.98-0.06
FBKFB Financial20190726A34.3116.2110.9712.165.244.05
FBMFoundation B20190726A25.4410.201.350.638.859.57
FBMSFirst Bancsh20190726A38.2836.4913.5215.3422.9721.15
FBNDFidelity Tot20190726ETF4.343.402.192.831.220.57
FBPFirst BanCor20190726A9.595.892.692.933.202.95
FBSSFauquier Ban20190726A401.07
FBTFirst Trust20190726ETF7.954.684.224.170.450.50
FBZFirst Trust20190726ETF61.5831.4129.1131.412.300.00
FCFranklin Cov20190726A65.4034.9219.0018.5115.9216.41
FCAFirst Trust20190726ETF105.0375.5164.1475.5111.370.00
FCALFirst Trust20190726ETF29.3121.2521.2521.250.000.00
FCANFirst Trust20190726ETF38.4333.8833.8833.880.000.00
FCAPFirst Capita20190726A153.0397.2292.4792.044.745.17
FCAUFIAT CHRYSLE20190726A7.325.091.771.383.313.68
FCBCFirst Commun20190726A124.0970.1449.5950.3120.5519.83
FCBPFirst Choice20190726A208.06114.98110.49113.204.481.78
FCCOFirst Commun20190726A379.57130.58159.90159.43-29.32-28.85
FCCY1st Constitu20190726A107.2147.0142.8342.214.184.79
FCEFFirst Trust20190726ETF33.5412.3112.3412.36-0.03-0.05
FCELFuelCell Ene20190726A51.7362.7150.6254.3812.098.33
FCFFirst Common20190726A9.177.481.511.745.975.74
FCFSFirstCash, I20190726A13.706.300.901.375.414.94
FCGFirst Trust20190726ETF8.477.471.942.965.534.51
FCNFTI Consulti20190726A11.858.283.944.784.343.49
FCOMFidelity MSC20190726ETF13.428.827.437.661.391.16
FCORFidelity Cor20190726ETF11.5320.5810.2110.2410.3710.34
FCPTFour Corners20190726A8.455.982.662.973.323.01
FCTRFirst Trust20190726ETF22.0613.5513.5513.550.000.00
FCVTFirst Trust20190726ETF18.2118.9018.6418.500.260.40
FCXFreeport-McM20190726A8.847.353.623.553.733.79
FDBCFidelity D &20190726A260.84193.02173.68177.9219.3315.09
FDDFirst Trust20190726ETF8.366.873.544.583.332.29
FDEFFirst Defian20190726A51.4927.3914.8516.6412.5510.75
FDEMFidelity Tar20190726ETF32.2464.4364.4364.430.000.00
FDEVFidelity Tar20190726ETF33.6794.2085.4285.428.788.78
FDHYFidelity Hig20190726ETF10.1517.31-4.91-3.7822.2221.09
FDISFidelity MSC20190726ETF7.443.542.332.461.211.07
FDIVFirst Trust20190726ETF19.6311.8411.8411.840.000.00
FDLFirst Trust20190726ETF3.792.021.581.520.440.50
FDLOFidelity Low20190726ETF8.356.696.206.690.490.00
FDMFirst Trust20190726ETF10.1917.748.8418.068.89-0.33
FDMOFidelity Mom20190726ETF8.332.811.871.910.940.90
FDNFirst Trust20190726ETF2.421.791.181.020.610.78
FDNIFirst Trust20190726ETF43.2456.0756.0656.060.000.00
FDPFresh Del Mo20190726A16.9312.957.758.595.204.37
FDRRFidelity Div20190726ETF16.556.215.225.880.990.33
FDSFactset Rese20190726A9.854.64-0.090.484.734.16
FDTFirst Trust20190726ETF18.1810.1810.2010.16-0.010.03
FDTSFirst Trust20190726ETF99.3128.1028.1028.100.000.00
FDUSFidus Invest20190726A16.109.909.319.800.590.11
FDVVFidelity Hig20190726ETF14.728.318.738.73-0.41-0.42
FDXFedEx Corpor20190726A3.782.540.390.792.151.74
FEFirstEnergy20190726A2.661.920.630.751.291.17
FEIMFrequency El20190726A283.03206.48205.85206.250.630.23
FELEFranklin Ele20190726A19.868.983.553.695.445.29
FEMFirst Trust20190726ETF10.149.358.248.181.121.18
FEMBFirst Trust20190726ETF22.7921.0114.1119.066.901.94
FEMSFirst Trust20190726ETF28.2411.3711.2811.020.090.35
FENCFennec Pharm20190726A198.69114.0146.7543.2367.2670.78
FENYFidelity MSC20190726ETF6.185.432.702.672.732.75
FEPFirst Trust20190726ETF10.154.675.055.38-0.38-0.71
FETFORUM ENERGY20190726A45.8441.9329.7330.6812.2011.26
FEULCredit Suiss20190726ETN86.713.923.923.920.000.00
FEUZFirst Trust20190726ETF119.6490.3890.3890.380.000.00
FEXFirst Trust20190726ETF2.274.182.481.701.722.48
FEYEFireEye, Inc20190726A6.485.141.411.863.733.28
FEZSPDR EURO ST20190726ETF2.632.340.440.521.901.82
FFFuture Fuel20190726A22.509.672.553.197.126.48
FFBCFirst Financ20190726A15.296.683.064.233.622.45
FFBWFFBW, Inc. C20190726A113.9995.8095.8095.800.000.00
FFEUBarclays ETN20190726ETN53.3622.7314.7914.457.587.90
FFGFBL Financia20190726A36.4520.9117.6517.833.263.08
FFHGFormula Foli20190726ETF21.847.067.287.26-0.22-0.20
FFHLFuwei Films20190726A671.83344.84344.84344.840.000.00
FFICFlushing Fin20190726A30.6517.094.395.8712.7111.22
FFINFirst Financ20190726A14.5831.2917.8619.1413.4312.15
FFIUUVA Unconstr20190726ETF16.71
FFIVF5 Networks20190726A6.816.415.184.611.231.80
FFNWFirst Financ20190726A280.44238.72232.84232.705.886.02
FFRFirst Trust20190726ETF78.9126.5125.5925.590.930.93
FFSGFormulaFolio20190726ETF38.5128.5128.4228.600.09-0.09
FFTGFormulaFolio20190726ETF34.0717.4817.4817.480.000.00
FFTIFormulaFolio20190726ETF13.739.729.799.79-0.07-0.07
FFTYInnovator IB20190726ETF4.752.702.082.410.620.29
FFWMFirst Founda20190726A46.2117.05-13.23-11.1830.3028.39
FGFGL Holdings20190726A13.199.224.335.324.893.90
FGBIFIRST GUARAN20190726A188.69191.71186.24190.455.471.25
FGDFirst Trust20190726ETF12.185.745.985.78-0.24-0.03
FGENFibroGen, In20190726A22.359.223.764.245.464.97
FGMFirst Trust20190726ETF27.9618.0917.7818.090.310.00
FHBFirst Hawaii20190726A6.837.49-4.23-3.8611.7211.35
FHKFirst Trust20190726ETF205.85127.17127.17127.170.000.00
FHLCFidelity MSC20190726ETF4.844.463.712.310.752.16
FHNFirst Horizo20190726A6.304.942.712.992.221.95
FIFRANKS INTER20190726A19.1317.738.439.129.308.62
FIBKFirst Inters20190726A20.035.652.342.673.312.98
FIBRiShares Edge20190726ETF14.376.823.823.823.003.00
FICOFair Isaac C20190726A14.176.292.262.384.023.91
FIDFirst Trust20190726ETF31.7628.2016.0913.2512.1114.95
FIDIFidelity Int20190726ETF107.3422.1021.8421.840.270.27
FIDUFidelity MSC20190726ETF6.635.452.815.082.640.37
FIEEFI Enhanced20190726ETN94.4281.3083.5481.14-2.240.17
FIHDUBS AG FI En20190726ETN85.3349.0348.0248.471.020.56
FILLiShares MSCI20190726ETF35.3014.266.386.387.887.88
FINXGlobal X Fun20190726ETF18.8710.539.018.961.521.56
FISFidelity Nat20190726A1.532.120.850.911.261.21
FISIFinancial In20190726A49.8134.3317.9019.1716.4415.16
FISRSPDR SSGA Fi20190726ETF43.3415.4215.4215.420.000.00
FISVFiserv Inc20190726A1.853.581.671.721.911.86
FITFitbit, Inc.20190726A23.1917.8211.8312.075.985.75
FITBFifth Third20190726A3.4611.282.262.719.048.60
FITESPDR S&P Ken20190726ETF21.479.566.929.042.640.52
FIVAFidelity Int20190726ETF81.7667.0667.0667.060.000.00
FIVEFive Below,20190726A10.575.331.502.333.833.00
FIVGDefiance Nex20190726ETF8.038.695.895.922.802.77
FIVNFIVE9, INC.20190726A14.7210.273.154.627.115.64
FIWFirst Trust20190726ETF11.6210.8910.6810.890.210.01
FIXComfort Syst20190726A24.5215.976.238.509.747.47
FIXDFirst Trust20190726ETF5.870.870.810.840.060.03
FIXXHomology Med20190726A47.0625.6514.2417.1111.428.55
FIYYBarclays ETN20190726ETN77.9145.2448.6647.49-3.42-2.25
FIZZNational Bev20190726A21.5111.534.815.756.725.78
FJPFirst Trust20190726ETF29.739.309.129.170.170.12
FKOFirst Trust20190726ETF62.73
FKUFirst Trust20190726ETF90.1856.1256.1256.120.000.00
FLFoot Locker,20190726A3.942.990.030.702.962.30
FLAGFLAG-Forensi20190726ETF38.2525.696.363.8119.3321.88
FLATiPath US Tre20190726ETF97.3249.7649.0349.760.730.00
FLAUFranklin FTS20190726ETF20.369.139.139.130.000.00
FLAXFranklin FTS20190726ETF60.1428.0628.0628.060.000.00
FLBLFranklin Lib20190726ETF27.6140.0740.0740.070.000.00
FLBRFranklin FTS20190726ETF36.3326.0725.2325.510.840.56
FLCHFranklin FTS20190726ETF49.9943.7945.3345.33-1.53-1.53
FLCOFranklin Lib20190726ETF16.8720.2820.2820.280.000.00
FLDMFluidigm Cor20190726A17.0210.261.971.238.299.03
FLDRFidelity Low20190726ETF3.003.711.851.191.852.52
FLEEFranklin FTS20190726ETF9.728.308.308.300.000.00
FLEHFranklin FTS20190726ETF28.49
FLEUBarclays ETN20190726ETN101.7466.9755.7555.8511.2211.13
FLEXFlex Ltd. Or20190726A9.238.781.962.836.805.93
FLFRFranklin FTS20190726ETF12.273.183.183.180.000.00
FLGBFranklin FTS20190726ETF11.8438.5133.4429.735.078.78
FLGECredit Suiss20190726ETN43.8327.0623.5925.343.471.72
FLGRFranklin FTS20190726ETF8.374.424.424.420.000.00
FLGTFulgent Gene20190726A269.14166.70146.11146.1120.5920.59
FLHKFranklin FTS20190726ETF25.9925.6925.6925.690.000.00
FLHYFranklin Lib20190726ETF34.809.348.579.340.770.00
FLIAFranklin Lib20190726ETF36.6123.5123.5123.510.000.00
FLICFirst of Lon20190726A42.6334.908.8510.0526.0524.85
FLINFranklin FTS20190726ETF22.9910.5310.5310.530.000.00
FLIRFlir Systems20190726A4.443.840.33-0.563.514.41
FLIYFranklin FTS20190726ETF12.676.076.076.070.000.00
FLJHFranklin FTS20190726ETF44.2827.346.346.3421.0021.00
FLJPFranklin FTS20190726ETF10.1214.8512.9914.731.870.12
FLKRFranklin FTS20190726ETF85.1080.6280.6480.64-0.02-0.02
FLLFull House R20190726A253.68117.2939.9344.5477.3672.75
FLLAFranklin FTS20190726ETF70.3654.6454.6454.640.000.00
FLLVFranklin Lib20190726ETF16.5727.88-6.96-6.6434.8434.51
FLMBFranklin Lib20190726ETF24.86
FLMIFranklin Lib20190726ETF25.35
FLMNFalcon Miner20190726A61.8023.7812.4914.9711.308.82
FLMXFranklin FTS20190726ETF29.3621.6421.6421.640.000.00
FLNFirst Trust20190726ETF54.2256.3256.2156.210.120.12
FLNGFLEX LNG Ltd20190726A164.4797.3088.9989.058.318.26
FLNTFluent, Inc.20190726A29.0019.525.835.8013.6913.72
FLOFlowers Food20190726A4.683.991.060.942.933.05
FLOTiShares Floa20190726ETF1.961.261.201.200.070.07
FLOWSPX FLOW, In20190726A21.269.252.443.056.816.21
FLQDFranklin Lib20190726ETF20.6410.2110.4310.21-0.220.00
FLQEFranklin Lib20190726ETF74.857.807.587.580.220.22
FLQGFranklin Lib20190726ETF52.5731.5741.0547.37-9.48-15.80
FLQHFranklin Lib20190726ETF28.8529.1129.1129.110.000.00
FLQLFranklin Lib20190726ETF8.328.678.688.690.00-0.02
FLQMFranklin Lib20190726ETF13.1612.3112.3112.310.000.00
FLQSFranklin Lib20190726ETF15.3124.0621.5921.592.462.46
FLRFluor Corpor20190726A4.933.381.561.571.811.80
FLRNSPDR Bloombe20190726ETF3.262.152.152.150.000.00
FLRTPacific Glob20190726ETF193.4788.35-24.87-24.87113.22113.22
FLRUFranklin FTS20190726ETF109.1869.2769.2769.270.000.00
FLSFlowserve Co20190726A6.042.640.760.871.881.77
FLSAFranklin FTS20190726ETF64.08
FLSWFranklin FTS20190726ETF26.9711.849.119.112.732.73
FLTFleetCor Tec20190726A7.744.772.241.912.532.87
FLTBFidelity Lim20190726ETF11.298.038.038.030.000.00
FLTRVanEck Vecto20190726ETF3.961.301.301.300.000.00
FLTWFranklin FTS20190726ETF91.1811.0911.0911.090.000.00
FLWS1-800-FLOWER20190726A13.008.093.063.575.034.52
FLXNFlexion Ther20190726A26.4113.670.284.0213.399.64
FLXSFlexsteel In20190726A134.0066.8238.5238.3428.3028.49
FLZAFranklin FTS20190726ETF30.71
FMiShares MSCI20190726ETF18.5015.4313.2714.212.161.22
FMAOFarmers & Me20190726A187.69191.88195.29195.44-3.42-3.56
FMATFidelity MSC20190726ETF8.146.105.206.270.90-0.17
FMBFirst Trust20190726ETF4.891.951.911.880.040.07
FMBHFirst Mid Ba20190726A110.8251.4448.7549.272.692.17
FMBIFirst Midwes20190726A9.536.77-0.681.787.455.00
FMCFMC Corporat20190726A4.972.820.280.372.542.45
FMCIForum Merger20190726A51.300.0013.8613.86-13.86-13.86
FMFFirst Trust20190726ETF59.0234.6934.6934.690.000.00
FMHIFirst Trust20190726ETF28.8116.6016.6016.600.000.00
FMKFirst Trust20190726ETF43.2330.9530.9530.950.000.00
FMNBFarmers Nati20190726A171.8847.1739.8338.327.358.85
FNFabrinet20190726A16.2411.055.986.245.074.83
FNBF.N.B. Corp20190726A8.496.762.823.133.943.62
FNCBFNCB Bancorp20190726A170.49301.0577.8955.98223.16245.07
FNCLFidelity MSC20190726ETF3.704.112.131.711.982.39
FNDFloor & Deco20190726A9.135.062.642.872.422.19
FNDASchwab Funda20190726ETF4.342.550.471.072.071.48
FNDBSchwab Funda20190726ETF11.7025.891.851.7724.0424.12
FNDCSchwab Funda20190726ETF11.917.537.437.490.110.04
FNDESchwab Funda20190726ETF4.074.130.382.883.741.25
FNDFSchwab Funda20190726ETF3.823.402.482.350.921.06
FNDXSchwab Funda20190726ETF3.512.482.002.010.480.48
FNFFidelity Nat20190726A3.745.493.853.751.631.75
FNGDMicroSectors20190726ETN12.569.858.327.331.522.51
FNGOMicroSectors20190726ETN24.2269.5269.5269.520.000.00
FNGUMicroSectors20190726ETN9.358.772.926.525.862.26
FNGZMicroSectors20190726ETN44.20292.60274.93274.9317.6717.67
FNHCFedNat Holdi20190726A73.6916.5911.8612.134.734.46
FNIFirst Trust20190726ETF7.698.158.518.50-0.36-0.35
FNJNFinjan Holdi20190726A91.0263.8743.3549.1020.5314.78
FNKFirst Trust20190726ETF38.713.933.933.930.000.00
FNKOFunko, Inc.20190726A14.747.853.275.484.582.38
FNLCFirst Bancor20190726A184.0180.2548.9172.2031.348.05
FNVFranco-Nevad20190726A6.284.251.081.393.172.87
FNWBFirst Northw20190726A53.4051.8175.9075.90-24.09-24.09
FNXFirst Trust20190726ETF7.9613.3812.1913.191.200.20
FNYFirst Trust20190726ETF41.3123.4323.5923.43-0.160.00
FOCSFocus Financ20190726A53.4836.2313.4912.6722.7423.56
FOEFerro Corpor20190726A13.116.551.592.344.964.21
FOLDAmicus Thera20190726A8.9314.263.303.9210.9610.35
FONRFonar Corpor20190726A56.0723.626.389.0017.2414.63
FORForestar Gro20190726A219.72144.1034.9247.97109.1896.14
FORDForward Indu20190726A482.10253.84243.81246.5410.047.31
FORKFuling Globa20190726A439.95300.43278.75280.5721.6819.86
FORMFormFactor I20190726A13.6539.4714.2013.5725.2725.91
FORRForrester Re20190726A47.9632.9717.9319.4415.0413.53
FOSLFossil Group20190726A10.8515.250.940.9214.3114.32
FOVLiShares Focu20190726ETF16.88
FOXFox Corporat20190726A3.292.561.351.621.210.94
FOXAFox Corporat20190726A3.133.491.511.671.981.83
FOXFFox Factory20190726A28.3714.246.589.237.665.01
FPAFirst Trust20190726ETF74.7511.817.129.344.692.46
FPACFar Point Ac20190726A95.55179.162.952.95176.21176.21
FPAYFlexShopper,20190726A145.64132.3944.2464.2788.1468.11
FPEFirst Trust20190726ETF5.114.294.164.150.120.13
FPEIFirst Trust20190726ETF19.778.535.085.083.453.45
FPHFive Point H20190726A48.4075.7218.207.0157.5268.70
FPIFarmland Par20190726A25.6216.386.899.599.496.79
FPRXFive Prime T20190726A40.5814.10-0.33-4.7614.4318.86
FPXFirst Trust20190726ETF3.254.701.501.053.203.65
FPXEFirst Trust20190726ETF15.4215.6215.6215.620.000.00
FPXIFirst Trust20190726ETF53.0730.3128.7730.301.540.01
FQALFidelity Qua20190726ETF8.832.652.342.300.300.34
FRFirst Indust20190726A5.893.320.410.692.912.63
FRAFFranklin Fin20190726A219.88131.41131.48131.48-0.06-0.06
FRAKVanEck Vecto20190726ETF33.2224.7325.0124.17-0.280.56
FRANFrancesca''s20190726A90.0257.1234.2734.3022.8622.82
FRBAFirst Bank20190726A190.13101.47101.59103.33-0.12-1.86
FRBKRepublic Fir20190726A48.0927.7212.2212.4415.5015.28
FRCFirst Republ20190726A4.672.22-0.30-0.082.532.30
FRDFriedman Ind20190726A123.3530.1020.3727.179.732.93
FRDMFreedom 10020190726ETF42.7515.92-14.95-8.0730.8723.99
FRELFidelity MSC20190726ETF4.585.213.112.872.102.34
FRGIFiesta Resta20190726A27.0216.4411.8716.964.56-0.52
FRIFirst Trust20190726ETF6.502.902.331.810.561.09
FRLGLarge Cap Gr20190726ETN47.6127.6621.8823.625.784.04
FRMEFirst Mercha20190726A15.558.573.454.135.114.43
FROFrontline Lt20190726A12.929.711.261.968.457.74
FRPHFRP Holdings20190726A247.6863.5146.2148.5517.3014.95
FRPTFreshpet, In20190726A24.5912.108.537.663.584.44
FRTFederal Real20190726A9.964.761.712.053.052.71
FRTAForterra, In20190726A42.5643.488.5613.4534.9330.03
FSBFranklin Fin20190726A52.9025.4511.0915.6814.369.77
FSBCFSB Bancorp,20190726A429.70204.27189.67191.6614.6012.61
FSBWFS Bancorp,20190726A124.52115.7794.09100.8921.6814.88
FSCTForeScout Te20190726A14.6221.8810.6211.3011.2610.58
FSEAFirst Seacoa20190726A77.8142.2130.6629.9911.5612.22
FSFGFirst Saving20190726A162.98149.39149.39149.390.000.00
FSIFlexible Sol20190726A69.3254.4342.8043.9511.6310.47
FSKFS KKR Capit20190726A16.7517.876.817.6411.0610.23
FSLRFirst Solar,20190726A6.355.001.351.673.653.33
FSLYFastly, Inc.20190726A30.0320.4511.6915.138.765.32
FSMFORTUNA Silv20190726A25.6122.544.696.8517.8515.69
FSMBFirst Trust20190726ETF14.665.795.705.790.100.00
FSMDFidelity Sma20190726ETF14.813.83-1.72-1.725.555.55
FSPFranklin Str20190726A16.1311.687.086.684.605.01
FSSFederal Sign20190726A12.645.090.971.974.123.12
FSTAFidelity MSC20190726ETF4.834.544.224.450.320.10
FSTRFoster (Lb)20190726A66.7325.3517.0017.438.357.92
FSVFirstService20190726A19.8111.115.764.855.356.26
FSZFirst Trust20190726ETF29.5164.50-24.4517.8388.9546.67
FTAFirst Trust20190726ETF3.253.633.793.43-0.160.19
FTAGFirst Trust20190726ETF35.5121.8821.8821.880.000.00
FTAIFortress Tra20190726A25.5415.347.3410.258.005.09
FTCFirst Trust20190726ETF6.524.293.333.250.961.03
FTCHFarfetch Lim20190726A13.185.080.450.694.634.39
FTCSFirst Trust20190726ETF2.315.844.544.581.301.26
FTDRfrontdoor, i20190726A34.5622.4215.4316.906.995.52
FTECFidelity MSC20190726ETF2.035.461.571.523.893.94
FTEKFuel Tech, I20190726A146.29137.3374.69107.0862.6430.25
FTFTFuture FinTe20190726A398.37278.76202.79202.7975.9775.97
FTGCFirst Trust20190726ETF12.546.486.175.840.310.64
FTHIFirst Trust20190726ETF21.2017.3111.4517.315.850.00
FTITechnipFMC p20190726A3.623.350.490.582.872.78
FTKFlotek Indus20190726A34.5031.1817.0516.6014.1314.57
FTLBFirst Trust20190726ETF30.5630.1730.1730.170.000.00
FTLSFirst Trust20190726ETF8.318.285.198.153.090.13
FTNTFortinet, In20190726A3.865.101.691.963.413.13
FTRFrontier Com20190726A78.1857.2938.1140.3219.1816.88
FTRIFirst Trust20190726ETF78.6376.0776.0776.070.000.00
FTSFortis Inc.20190726A2.644.793.493.151.321.66
FTSDFranklin Lib20190726ETF2.912.271.632.260.640.01
FTSIFTS Internat20190726A41.5344.7622.2426.9822.5217.77
FTSLFirst Trust20190726ETF2.312.071.391.430.680.65
FTSMFirst Trust20190726ETF1.661.251.231.240.020.01
FTVFortive Corp20190726A7.882.441.08-0.101.362.54
FTXDFirst Trust20190726ETF57.0641.1041.0941.100.010.00
FTXGFirst Trust20190726ETF34.5011.4311.4311.430.000.00
FTXHFirst Trust20190726ETF49.5830.4230.4230.420.000.00
FTXLFirst Trust20190726ETF42.0320.3616.7020.363.660.00
FTXNFirst Trust20190726ETF49.7347.3846.3846.611.000.77
FTXOFirst Trust20190726ETF6.903.503.052.950.450.54
FTXRFirst Trust20190726ETF12.628.789.278.82-0.49-0.04
FUDE-TRACS UBS20190726ETN102.41
FUEAB Svensk Ek20190726ETN1234.70
FULH.B. Fuller20190726A9.244.831.371.693.463.14
FULCFulcrum Ther20190726A103.3265.1041.6449.7923.4515.30
FULTFulton Finan20190726A6.458.252.714.155.544.11
FUMBFirst Trust20190726ETF14.9414.9414.9414.940.000.00
FUNCedar Fair,20190726A21.939.722.583.227.146.51
FUNCFirst United20190726A113.9160.5352.5353.298.007.24
FUNDSprott Focus20190726A42.8325.3324.5324.600.800.72
FUSBFirst US Ban20190726A262.65155.97150.77150.775.205.20
FUTProShares Ma20190726ETF22.3010.3715.4115.41-5.04-5.04
FUTYFidelity MSC20190726ETF5.462.823.512.15-0.690.67
FUVArcimoto, In20190726A165.14137.50122.25128.3615.259.14
FVFirst Trust20190726ETF6.865.974.855.461.120.51
FVALFidelity Val20190726ETF20.0911.3310.9010.930.430.39
FVCFirst Trust20190726ETF9.927.227.087.090.140.13
FVCBFVCBankcorp,20190726A273.4492.0879.3482.9412.759.15
FVDFirst Trust20190726ETF2.954.021.471.482.552.54
FVEFive Star Se20190726A376.84239.19234.00234.005.195.19
FVLFirst TrustV20190726ETF12.276.807.227.22-0.42-0.42
FVRRFiverr Inter20190726A43.1420.2419.8316.700.413.54
FWDBAdvisorShare20190726ETF66.127.367.367.360.000.00
FWONALiberty Medi20190726A21.1219.1810.7915.388.393.80
FWONKLiberty Medi20190726A11.9911.125.988.775.142.36
FWRDForward Air20190726A54.6930.8911.8512.9919.0417.90
FXDFirst Trust20190726ETF6.569.466.116.173.343.29
FXGFirst Trust20190726ETF5.632.452.002.090.450.36
FXHFirst Trust20190726ETF4.906.208.676.08-2.470.11
FXIiShares Chin20190726ETF2.371.990.951.171.040.82
FXLFirst Trust20190726ETF2.902.482.552.43-0.070.05
FXNFirst Trust20190726ETF11.0111.0611.659.60-0.591.46
FXNCFIRST NATL C20190726A731.96254.93254.93254.930.000.00
FXOFirst Trust20190726ETF4.532.542.252.140.290.40
FXPProShares Ul20190726ETF2.742.11-0.23-0.242.342.36
FXRFirst Trust20190726ETF4.4210.668.345.662.315.00
FXUFirst Trust20190726ETF5.202.511.672.020.840.49
FXZFirst Trust20190726ETF5.6626.773.342.8623.4323.92
FYCFirst Trust20190726ETF13.174.563.874.040.680.52
FYLDCambria Fore20190726ETF84.0469.7769.7769.770.000.00
FYTFirst Trust20190726ETF44.145.815.815.810.000.00
FYXFirst Trust20190726ETF9.465.764.925.360.840.40
GGENPACT LIMI20190726A3.062.710.240.142.472.57
GAACambria Glob20190726ETF30.9326.1623.5422.462.623.70
GABCGerman Ameri20190726A42.9620.3712.2813.028.097.34
GAIAGaia, Inc. C20190726A53.6041.8620.8818.6320.9723.22
GAINGladstone In20190726A15.9612.007.287.494.724.51
GALSPDR SSgA Gl20190726ETF24.5612.3514.9315.04-2.57-2.69
GALTGalectin The20190726A42.5130.0012.2115.9717.7913.99
GAMRETFMG Video20190726ETF30.3730.7129.9525.800.764.91
GARSGarrison Cap20190726A27.9824.3313.3417.5310.996.81
GASSStealthGas,20190726A60.5236.0121.0725.0014.9411.01
GATXGATX Corpora20190726A18.887.373.072.824.304.55
GAZiPath Series20190726ETN111.9473.1865.7873.187.400.00
GBCIGlacier Banc20190726A12.7411.032.122.668.918.37
GBDCGolub Capita20190726A12.9515.635.988.519.667.14
GBFiShares Gove20190726ETF15.224.833.553.541.291.30
GBILGoldman Sach20190726ETF1.000.850.850.850.000.00
GBLGAMCO Invest20190726A119.7647.0438.5540.058.496.99
GBLIGlobal Indem20190726A268.59192.03192.22192.02-0.180.02
GBRNew Concept20190726A154.0789.6274.6277.6814.9911.93
GBTGlobal Blood20190726A17.007.653.153.734.503.92
GBUYGoldman Sach20190726ETF12.9917.4218.2718.27-0.85-0.85
GBXThe Greenbri20190726A15.7212.134.696.657.455.49
GCAPGain Capital20190726A58.7133.7511.7213.9922.0319.77
GCBCGreene Count20190726A283.07173.07167.77167.775.305.30
GCEClaymore/Rob20190726ETN331.68319.70319.70319.700.000.00
GCIGannett Co.,20190726A11.3110.053.865.306.194.75
GCOGenesco Inc.20190726A22.0912.254.605.217.647.03
GCOWPacer Global20190726ETF42.6342.7642.0241.020.741.74
GCPGCP Applied20190726A10.964.940.050.514.894.43
GDGeneral Dyna20190726A3.191.770.260.251.501.51
GDATGoldman Sach20190726ETF13.0112.9810.418.362.564.61
GDDYGoDaddy Inc20190726A3.632.320.580.841.741.48
GDENGolden Enter20190726A38.4219.934.265.8115.6714.12
GDMAGadsden Dyna20190726ETF27.4934.4834.4834.480.000.00
GDNAGoldman Sach20190726ETF12.4718.9017.3617.361.531.53
GDOTGreen Dot Co20190726A11.174.241.551.922.702.32
GDPGoodrich Pet20190726A223.28175.47149.40154.6726.0620.80
GDXVanEck Vecto20190726ETF3.653.761.351.762.402.00
GDXJVanEck Vecto20190726ETF2.622.370.030.112.342.26
GEGeneral Elec20190726A9.537.713.054.604.673.11
GECGreat Elm Ca20190726A347.41167.73160.58163.987.153.75
GECCGreat Elm Ca20190726A19.8012.2610.6810.681.591.59
GEFGreif, Inc.20190726A16.846.910.662.506.254.41
GEFBGreif, Inc.20190726A83.9266.2562.8963.743.362.51
GELGenesis Ener20190726A9.636.67-0.950.757.625.93
GEMGoldman Sach20190726ETF11.894.814.484.260.320.55
GENGenesis Heal20190726A136.1298.3374.4979.5423.8418.79
GENCGencor Indus20190726A56.1076.0041.4339.3834.5836.63
GEOThe GEO Grou20190726A11.0734.8234.8233.170.182.03
GEOSGeospace Tec20190726A75.9437.799.347.8628.4629.93
GERNGeron Corp20190726A85.8870.1753.5653.7416.6116.43
GESGuess?, Inc.20190726A7.045.99-0.250.006.246.00
GEVOGevo, Inc.20190726A102.4373.5835.4138.8738.1734.71
GFEDGuaranty Fed20190726A373.51264.90264.90264.900.000.00
GFFGriffon Corp20190726A20.598.963.724.165.244.81
GFINGoldman Sach20190726ETF13.9929.3125.9020.923.408.39
GFNGeneral Fina20190726A240.43107.5331.9969.8975.5437.64
GGGGraco Inc20190726A4.913.601.542.072.061.53
GHGuardant Hea20190726A25.0416.257.9210.518.335.74
GHLGreenhill &20190726A17.4410.410.242.1910.178.22
GHMGraham Corpo20190726A123.6288.6987.1687.671.531.01
GHSIGuardion Hea20190726A246.73345.03218.14323.57126.8921.46
GHYBGoldman Sach20190726ETF9.769.809.779.800.030.01
GHYGiShares US &20190726ETF16.118.268.397.94-0.130.32
GIBCGI Inc.20190726A5.193.700.801.102.892.60
GIFIGulf Island20190726A130.1453.9243.0543.5310.8710.39
GIGBGoldman Sach20190726ETF8.555.084.595.120.49-0.04
GIGESoFi Gig Eco20190726ETF192.2470.6469.3769.371.281.28
GIGMGigaMedia Lt20190726A299.48218.51175.90201.5642.6116.95
GIISPDR S&P Glo20190726ETF9.053.963.123.260.830.69
GIIIG-Iii Appare20190726A10.267.79-0.592.228.385.56
GILGildan Activ20190726A3.263.030.410.832.612.20
GILDGilead Scien20190726A2.023.891.611.082.282.81
GILTGilat Satell20190726A138.8253.0849.4350.863.642.21
GISGeneral Mill20190726A2.142.540.940.671.601.86
GIXGigCapital2,20190726A91.9631.3741.0341.03-9.65-9.65
GKOSGlaukos Corp20190726A17.217.2210.144.41-2.922.81
GLADGladstone Ca20190726A20.248.227.337.300.890.91
GLBSGlobus Marit20190726A125.3283.0755.9256.8827.1626.19
GLBYWisdomTree Y20190726ETF46.18
GLBZGlen Burnie20190726A534.63403.62403.62403.620.000.00
GLDDGreat Lakes20190726A11.0511.840.850.7310.9911.11
GLDICredit Suiss20190726ETF91.7378.3574.0773.634.284.72
GLGTD Holdings,20190726A324.87420.61327.29351.8093.3268.81
GLIBAGCI Liberty,20190726A9.5917.686.306.8411.3910.84
GLMDGalmed Pharm20190726A173.6871.3857.4257.9113.9613.47
GLNGGolar LNG Lt20190726A8.8648.4143.1145.025.303.39
GLOBGLOBANT S.A.20190726A20.918.893.443.805.455.08
GLOGGASLOG LTD20190726A15.8712.336.325.966.016.37
GLOPGASLOG PARTN20190726A18.8411.206.807.174.414.03
GLPGlobal Partn20190726A24.7016.639.349.227.307.42
GLPIGaming and L20190726A4.445.755.364.510.391.24
GLREGreenlight C20190726A50.6537.5221.7322.1515.7915.37
GLTGlatfelter20190726A14.188.210.841.577.376.65
GLUUGlu Mobile I20190726A14.0612.095.386.786.715.32
GLWCorning Inco20190726A3.102.550.600.611.951.94
GLYCGlycoMimetic20190726A36.2135.0018.1318.2516.8716.75
GMGeneral Moto20190726A2.473.262.232.391.040.88
GMANGoldman Sach20190726ETF11.3113.1510.5910.592.562.56
GMDAGamida Cell20190726A322.74199.6977.6477.40122.05122.29
GMEGameStop Cor20190726A25.0118.8010.7110.938.097.86
GMEDGLOBUS MEDIC20190726A6.487.250.132.367.144.90
GMFSPDR S&P Eme20190726ETF19.836.315.976.150.340.16
GMLPGolar LNG Pa20190726A17.5613.375.216.758.176.62
GMOGeneral Moly20190726A65.0643.3629.8733.7213.489.63
GMOMCambria Glob20190726ETF39.8320.2620.8215.12-0.575.14
GMREGlobal Medic20190726A15.7611.285.126.066.165.22
GMSGMS Inc.20190726A16.257.180.450.346.726.84
GNCGNC Holdings20190726A49.9842.9920.5422.1622.5120.89
GNCAGenocea Bios20190726A89.1570.2154.7756.0615.4314.15
GNEGENIE ENERGY20190726A21.9811.574.223.257.358.31
GNKGENCO SHIPPI20190726A28.5315.964.916.0011.059.96
GNLGlobal Net L20190726A6.496.471.741.854.744.62
GNLNGreenlane Ho20190726A94.0645.9123.9322.8121.9823.10
GNMAiShares GNMA20190726ETF9.677.727.577.780.14-0.06
GNMKGenMark Diag20190726A27.6542.60-8.86-9.3251.4751.93
GNOMGlobal X Gen20190726ETF22.8516.4811.4512.715.023.77
GNPXGenprex, Inc20190726A263.36167.95126.38125.9841.5741.97
GNRSPDR S&P Glo20190726ETF11.719.619.699.67-0.08-0.06
GNRCGENERAC HOLD20190726A10.055.501.952.613.562.89
GNTXGentex Corp20190726A4.076.200.130.446.075.76
GNTYGuaranty Ban20190726A122.0569.5060.7763.698.735.81
GNUSGenius Brand20190726A189.31107.2175.2275.1731.9932.04
GNWGenworth Fin20190726A25.0721.9216.2215.535.756.42
GOGrocery Outl20190726A29.8112.959.7011.423.261.53
GOATVanEck Vecto20190726ETF65.2811.4911.4911.490.000.00
GOAUUS Global GO20190726ETF39.6826.2820.3120.275.966.00
GOEXGlobal X Gol20190726ETF190.42120.06118.14119.891.920.16
GOGLGolden Ocean20190726A18.2815.157.156.468.008.69
GOGOGogo Inc.20190726A25.7620.2412.3213.547.916.69
GOLDBarrick Gold20190726A5.886.392.573.403.822.99
GOLFAcushnet Hol20190726A15.216.560.11-0.536.457.09
GOODGladstone Co20190726A16.5513.327.417.735.915.59
GOOGAlphabet Inc20190726A3.733.350.851.422.501.93
GOOGLAlphabet Inc20190726A3.952.870.741.082.131.79
GOOSCanada Goose20190726A8.064.821.861.722.963.10
GOROGold Resourc20190726A27.0924.499.659.7414.8414.76
GOSSGossamer Bio20190726A53.0473.7210.3012.8863.4260.84
GOVTiShares U.S.20190726ETF3.902.442.342.350.100.09
GPAQGordon Point20190726A57.7560.8553.8453.847.017.01
GPCGenuine Part20190726A3.571.930.340.531.581.40
GPIGroup 1 Auto20190726A22.4812.574.065.888.516.69
GPKGraphic Pack20190726A6.664.901.892.123.002.77
GPLGreat Panthe20190726A37.5431.5722.3622.449.219.13
GPMTGranite Poin20190726A6.5415.4713.5413.661.941.82
GPNGlobal Payme20190726A3.413.090.270.522.822.57
GPORGulfport Ene20190726A30.4627.907.429.0020.4618.86
GPREGreen Plains20190726A17.1615.556.248.189.317.37
GPRKGEOPARK LIMI20190726A24.5326.9616.1817.8210.789.13
GPROGoPro, Inc.20190726A19.0417.811.523.5516.3114.27
GPSThe Gap, Inc20190726A6.714.922.092.632.832.29
GPXGP Strategie20190726A79.7327.3714.6214.6312.7612.74
GQREFlexShares G20190726ETF8.145.756.125.79-0.38-0.05
GRAW.R. Grace &20190726A8.484.113.723.340.390.77
GRAFGraf Industr20190726A59.4235.4829.8129.815.675.67
GRBKGreen Brick20190726A65.7125.28-2.99-2.5128.2727.79
GRCThe Gorman-R20190726A140.5778.8152.5155.6926.3123.13
GREKGlobal X MSC20190726ETF10.819.349.7310.30-0.40-0.97
GRESIQ ARB Globa20190726ETF15.339.837.307.302.532.53
GRIDFirst Trust20190726ETF10.6312.992.287.6310.715.36
GRIFGriffin Indu20190726A571.60190.51143.57167.8446.9422.67
GRINGrindrod Shi20190726A198.80135.8152.0752.0783.7483.73
GRMNGarmin Ltd20190726A3.543.611.462.832.140.78
GRNBVanEck Vecto20190726ETF25.0010.5210.5210.520.000.00
GRNQGreenpro Cap20190726A747.38471.72471.72471.720.000.00
GROWUS Global In20190726A123.68121.5589.0592.6732.4928.87
GRPNGroupon, Inc20190726A28.7920.7413.0712.797.677.94
GRTSGritstone On20190726A116.60126.9877.3499.5249.6427.47
GRUAB Svensk Ek20190726ETN180.3044.4024.7924.7919.6119.61
GRUBGRUBHUB INC.20190726A5.834.651.131.763.522.88
GSGoldman Sach20190726A2.691.720.450.621.271.10
GSATGlobalstar,20190726A80.1162.9438.0547.7424.8915.20
GSBGlobalSCAPE,20190726A79.4160.8526.9936.8933.8623.95
GSBCGreat Southe20190726A50.4721.7916.9617.404.834.39
GSCGS Connect S20190726ETN79.87
GSEUGoldman Sach20190726ETF55.6325.0325.0325.030.000.00
GSEWGoldman Sach20190726ETF10.6810.2510.4610.46-0.21-0.22
GSHDGoosehead In20190726A54.0023.7917.7118.576.075.22
GSIEGoldman Sach20190726ETF23.0112.9112.4012.410.510.50
GSITGSI Technolo20190726A55.40112.6924.9126.8487.7785.84
GSJYGoldman Sach20190726ETF50.8137.7740.5337.77-2.760.00
GSKYGreenSky, In20190726A31.7324.5319.7719.264.765.27
GSLGlobal Ship20190726A179.91152.1782.9782.9569.2069.23
GSLCGoldman Sach20190726ETF2.352.901.711.971.190.94
GSMFerroglobe P20190726A72.1172.4628.8030.5843.6541.89
GSPBarclays Ban20190726ETN17.2710.7910.8510.84-0.06-0.05
GSSGolden Star20190726A29.9821.856.439.3815.4212.48
GSSCGS ActiveBet20190726ETF16.886.865.965.930.900.93
GSSTGoldman Sach20190726ETF3.971.981.981.980.000.00
GSUMGridsum Hold20190726A111.0677.3555.5758.6621.7918.69
GSVGold Standar20190726A120.4980.8172.6673.198.157.62
GSYInvesco Ultr20190726ETF1.991.571.381.380.170.17
GTGoodyear Tir20190726A8.2912.687.075.625.627.07
GTEGran Tierra20190726A63.1250.4930.8632.6519.6217.84
GTESGates Indust20190726A16.438.746.427.682.321.07
GTHXG1 Therapeut20190726A48.2525.6617.4317.738.227.93
GTIMGood Times R20190726A342.91262.28183.00182.5579.2879.73
GTIPGoldman Sach20190726ETF6.215.325.365.29-0.040.03
GTLSChart Indust20190726A17.818.103.104.135.003.97
GTNGray Televis20190726A9.437.352.522.684.834.68
GTNAGray Televis20190726A413.36349.86349.86349.860.000.00
GTOInvesco Tota20190726ETF16.6012.019.849.842.172.17
GTSTriple-S Man20190726A41.6416.945.345.7811.6011.16
GTTGTT Communic20190726A27.0713.153.227.749.935.41
GTXGarrett Moti20190726A25.6116.234.183.8612.0512.37
GTYGetty Realty20190726A20.859.764.124.505.645.25
GTYHGTY Technolo20190726A122.8566.7635.9130.8130.8535.95
GUDBSage ESG Int20190726ETF28.3021.7021.7021.700.000.00
GULFWisdomTree20190726ETF184.87125.54124.54124.541.011.01
GUNRFlexShares G20190726ETF3.403.292.332.760.960.53
GUREGulf Resourc20190726A211.75126.72117.29117.299.439.43
GURUGlobal X Gur20190726ETF15.867.147.017.050.130.09
GUSHDirexion Dai20190726ETF21.0418.447.9311.9610.516.48
GVGoldfield Co20190726A72.8858.0452.2652.215.775.82
GVAGranite Cons20190726A17.275.890.901.544.994.35
GVALCambria Glob20190726ETF30.3020.9421.6021.22-0.65-0.28
GVIiShares Inte20190726ETF4.693.183.103.140.080.05
GVIPGoldman Sach20190726ETF16.5211.777.487.484.294.29
GVPGSE Systems,20190726A315.00109.8183.9283.9225.8925.89
GWBGreat Wester20190726A11.153.841.281.772.562.06
GWGHGWG Holdings20190726A423.24255.5655.5894.26199.97161.30
GWREGUIDEWIRE SO20190726A7.304.041.872.392.171.65
GWRSGlobal Water20190726A79.7480.6418.9024.5461.7356.10
GWWW.W. Grainge20190726A6.853.88-0.830.944.712.94
GWXSPDR S&P Int20190726ETF28.6711.628.889.012.742.60
GXCSPDR S&P Chi20190726ETF5.603.48-0.07-0.013.553.49
GXFGlobal X FTS20190726ETF95.2127.6827.6827.680.000.00
GXGGlobal X MSC20190726ETF19.3812.131.867.9410.274.19
GYLDArrow Dow Jo20190726ETF32.7312.1512.9912.04-0.840.11
GYROGyrodyne, LL20190726A411.39364.98364.98364.980.000.00
HHyatt Hotels20190726A7.853.750.220.553.533.20
HAHawaiian Hol20190726A11.106.291.592.084.704.21
HACKETFMG Prime20190726ETF11.259.397.958.301.431.09
HAEHaemonetics20190726A12.336.090.240.405.855.69
HAFCHanmi Financ20190726A27.9622.036.766.9615.2715.07
HAILSPDR S&P Ken20190726ETF32.8916.2516.2516.250.000.00
HAINHain Celesti20190726A7.258.835.247.853.590.99
HALHalliburton20190726A4.404.241.841.442.402.81
HALLHallmark Fin20190726A48.3353.5210.5310.3742.9943.15
HALOHalozyme The20190726A15.505.472.954.122.521.35
HAPVanEck Vecto20190726ETF19.6222.4622.4622.460.000.00
HARPHarpoon Ther20190726A189.3482.7447.7447.7535.0034.99
HASHasbro, Inc.20190726A3.904.160.530.853.643.32
HASIHANNON ARMST20190726A7.965.231.081.694.153.54
HAUZXtrackers In20190726ETF165.5540.9815.2715.2725.7225.72
HAWXiShares Curr20190726ETF31.6316.7716.7716.770.000.00
HAYNHaynes Inter20190726A64.2340.9312.1013.6928.8327.24
HBANHuntington B20190726A6.936.432.581.263.855.17
HBBHamilton Bea20190726A142.1671.6657.9658.9013.7012.76
HBCPHome Bancorp20190726A73.5441.9826.7325.4115.2516.57
HBIHanesbrands,20190726A6.457.632.974.054.663.58
HBIOHarvard Bios20190726A58.3749.348.1318.3741.2130.98
HBMHudbay Miner20190726A20.6016.147.047.939.068.16
HBMDHoward Banco20190726A175.4774.8460.5961.4814.2513.36
HBNCHorizon Banc20190726A22.688.602.693.445.925.17
HBPHuttig Build20190726A330.75269.39119.41265.09149.994.31
HCAHCA Healthca20190726A4.982.951.101.191.851.77
HCACHennessy Cap20190726A14.2220.440.620.6219.8219.82
HCAPHarvest Capi20190726A37.4732.3835.7635.91-3.38-3.53
HCATHealth Catal20190726A43.5222.313.068.4319.2413.88
HCCWarrior Met20190726A12.357.083.233.583.853.50
HCCHHL Acquisiti20190726A158.1498.8698.8698.860.000.00
HCCIHeritage-Cry20190726A105.0160.9620.7123.3740.2437.59
HCFTHunt Compani20190726A62.0629.0224.1824.184.844.84
HCHCHC2 Holdings20190726A65.2053.4738.5338.4814.9414.99
HCIHCI Group, I20190726A68.1337.9625.9226.6312.0411.33
HCKTHackett Grou20190726A24.1115.391.111.1814.2814.21
HCRHi-Crush Inc20190726A58.7748.70-2.685.5651.3843.14
HCSGHealthcare S20190726A9.0910.452.462.967.997.49
HDHome Depot,20190726A2.601.560.280.531.271.03
HDAWXtrackers MS20190726ETF96.6424.9519.0719.075.885.88
HDEFXtrackers MS20190726ETF20.186.436.156.150.280.28
HDGProShares He20190726ETF52.5511.9411.9411.940.000.00
HDGEAdvisorShare20190726ETF32.8112.104.013.898.098.22
HDMVFirst Trust20190726ETF27.8113.579.008.784.574.79
HDSHD Supply Ho20190726A4.869.290.261.789.047.52
HDSNHudson Techn20190726A85.47116.79-54.40-39.25171.19156.04
HDViShares Core20190726ETF1.342.42-0.38-0.372.802.79
HEHawaiian Ele20190726A5.332.780.600.942.181.84
HEARTurtle Beach20190726A37.3326.48-5.24-3.6431.7230.12
HEBTHebron Techn20190726A251.28198.2087.4591.80110.76106.41
HECOStrategy Sha20190726ETF12.6612.4312.7312.67-0.29-0.23
HEDJWisdomTree E20190726ETF1.511.331.431.99-0.10-0.66
HEEMiShares Curr20190726ETF15.0712.1610.4911.531.680.63
HEESH&E Equipmen20190726A22.2119.468.039.9311.439.53
HEFAiShares Curr20190726ETF3.383.281.021.352.261.93
HEIHEICO Corpor20190726A6.443.561.681.761.891.80
HEIAHEICO CORP C20190726A9.384.221.402.802.811.42
HELEHelen Of Tro20190726A18.517.543.083.314.474.23
HEPHolly Energy20190726A11.126.770.250.936.525.84
HEPAHepion Pharm20190726A156.23121.2552.3456.3668.9264.89
HERDPacer Cash C20190726ETF32.66
HESHess Corpora20190726A4.232.350.510.731.841.62
HESMHess Midstre20190726A37.1830.8911.0317.2419.8613.65
HEWCiShares Curr20190726ETF27.1511.8212.5412.54-0.72-0.72
HEWGiShares Curr20190726ETF4.033.030.292.762.740.27
HEWJiShares Curr20190726ETF3.392.762.302.600.460.16
HEWLiShares Curr20190726ETF18.022.742.742.740.000.00
HEWUiShares Curr20190726ETF16.2520.6620.6620.660.000.00
HEWWiShares Curr20190726ETF21.4418.6010.8517.477.751.13
HEWYiShares Curr20190726ETF48.2633.7933.7933.790.000.00
HEXOHEXO Corp.20190726A24.7421.969.9012.1612.069.80
HEZUiShares Curr20190726ETF3.292.682.431.820.250.86
HFBLHome Federal20190726A1219.28395.04-56.18157.12
HFCHOLLYFRONTIE20190726A4.522.48-0.020.112.512.38
HFFGHF Foods Gro20190726A224.9872.1459.3163.0012.839.15
HFWAHeritage Fin20190726A26.3621.479.8716.5211.594.95
HFXIIQ 50 Percen20190726ETF28.9221.5022.8522.37-1.35-0.87
HFXJIQ 50 Percen20190726ETF27.33104.7796.6264.098.1540.68
HGSHChina HGS Re20190726A706.42705.78705.78705.780.000.00
HGVHilton Grand20190726A6.024.632.862.921.781.72
HHCThe Howard H20190726A14.517.560.653.116.914.45
HHHHWealthbridge20190726A1311.1495.5990.6590.654.944.94
HHSHarte-Hanks,20190726A2420.59103.90-80.50-80.50184.40184.40
HHTHuitao Techn20190726A172.90138.69107.02112.4831.6726.21
HIHillenbrand,20190726A7.204.461.532.162.932.30
HIBBHibbett Spor20190726A15.0215.58-1.981.4217.5514.17
HIGThe Hartford20190726A1.992.711.601.931.120.79
HIHOHighway Hold20190726A201.82150.28156.44156.44-6.16-6.16
HIIHuntington I20190726A12.504.921.512.323.412.59
HILHill Interna20190726A104.2645.2257.6355.64-12.41-10.42
HIPSGraniteShare20190726ETF34.4154.8554.8554.850.000.00
HIWHighwoods Pr20190726A5.883.250.871.302.381.95
HJLIHancock Jaff20190726A147.29237.31161.62170.6975.6966.63
HJPXiShares Curr20190726ETF34.3132.9532.9532.950.000.00
HLHecla Mining20190726A53.9544.0920.4323.1423.6620.95
HLALWahed FTSE U20190726ETF8.0513.5213.4713.470.060.06
HLFHerbalife Nu20190726A4.452.490.290.222.202.27
HLIHoulihan Lok20190726A19.9710.268.598.641.671.62
HLIOHelios Techn20190726A63.3026.7820.8521.455.945.33
HLITHarmonic Inc20190726A17.0218.1210.9810.867.177.28
HLNEHamilton Lan20190726A31.8313.085.927.637.165.45
HLTHilton World20190726A2.341.940.130.521.811.43
HLXHelix Energy20190726A13.279.70-1.640.0411.349.66
HMGHMG / Courtl20190726A309.35237.04237.04237.040.000.00
HMHCHoughton Mif20190726A21.3720.906.346.9314.5713.97
HMLPHOEGH LNG PA20190726A20.2114.606.857.517.757.10
HMNHorace Mann20190726A18.136.221.451.424.774.80
HMNFHMN Financia20190726A740.74216.20176.59205.4539.6010.75
HMOPHartford Mun20190726ETF14.5915.6026.1412.91-10.542.69
HMSTHomeStreet,20190726A18.7720.672.052.8318.6217.84
HMSYHMS Holdings20190726A10.739.34-1.18-5.7910.5315.14
HMTVHemisphere M20190726A63.8025.9213.9514.2611.9711.66
HNDLStrategy Sha20190726ETF27.1919.8317.7219.832.110.00
HNGRHanger Inc.20190726A33.3516.908.266.508.6410.40
HNIHNI Corporat20190726A11.988.711.141.987.576.72
HNNAHennessy Adv20190726A75.0727.2226.7926.790.430.43
HNRGHallador Ene20190726A56.4929.0217.7117.0611.3111.96
HOFTHooker Furni20190726A58.0824.1810.6913.1713.4911.01
HOGHarley-David20190726A3.843.941.161.512.782.43
HOLDAdvisorShare20190726ETF7.004.674.674.670.000.00
HOLIHollsys Auto20190726A23.6119.779.9910.629.789.15
HOLXHologic Inc20190726A3.584.031.362.682.681.36
HOMBHome BancSha20190726A6.8019.38-4.56-3.6624.0423.08
HOMEAt Home Grou20190726A17.4915.496.017.289.488.21
HOMZHoya Capital20190726ETF25.199.493.606.955.892.54
HONHoneywell In20190726A1.941.370.360.511.010.86
HONEHarborOne Ba20190726A27.0439.6143.0542.39-3.43-2.78
HOOKHOOKIPA Phar20190726A138.2077.6239.5238.3038.1039.32
HOPEHope Bancorp20190726A8.3023.395.185.3618.2118.05
HOTHHoth Therape20190726A509.35360.71328.69317.5432.0343.17
HOVHovnanian En20190726A54.9337.597.7013.1729.9024.42
HPHelmerich &20190726A6.114.411.141.523.272.89
HPEHewlett Pack20190726A6.984.932.952.791.982.14
HPPHudson Pacif20190726A4.742.671.581.871.090.81
HPQHP Inc.20190726A4.723.611.241.602.382.02
HPRHighPoint Re20190726A103.9467.7048.3049.8819.4117.83
HQYHealthEquity20190726A11.6319.6111.3812.308.227.31
HRHealthcare R20190726A6.5821.5413.2013.388.448.24
HRBH&R Block, I20190726A4.143.380.650.242.733.14
HRCHILL-ROM HOL20190726A9.164.261.181.473.082.78
HRIHerc Holding20190726A25.559.632.372.457.267.18
HRLHormel Foods20190726A2.812.24-0.110.062.352.18
HROWHarrow Healt20190726A47.6828.3517.2813.7811.0714.57
HRTGHERITAGE INS20190726A24.397.913.584.164.333.75
HRTXHeron Therap20190726A13.7812.846.296.416.556.43
HRZNHorizon Tech20190726A16.8419.371.813.0917.5616.28
HSCHarsco Corpo20190726A14.6216.634.054.2312.5912.43
HSCZiShares Curr20190726ETF67.2630.1930.1930.190.000.00
HSDTHelius Medic20190726A220.61126.5398.8996.6927.6429.84
HSICHenry Schein20190726A4.2623.762.996.6320.7817.13
HSIIHeidrick & S20190726A22.9015.484.956.0310.549.45
HSKAHeska Corp20190726A49.3526.9220.6120.636.316.29
HSONHudson Globa20190726A468.19273.09172.46188.61100.6384.48
HSPXGlobal X S&P20190726ETF33.1012.6912.4612.450.230.24
HSRTHartford Sho20190726ETF34.3322.149.9915.6212.156.53
HSTHost Hotels20190726A5.744.151.151.453.002.70
HSTMHealthStream20190726A22.6412.263.234.829.037.45
HSYThe Hershey20190726A3.954.670.000.334.674.35
HTHersha Hospi20190726A14.146.713.934.232.782.49
HTAHEALTHCARE T20190726A3.873.310.631.112.682.20
HTABHartford Sch20190726ETF23.064.764.76-9.530.0014.29
HTBIHomeTrust Ba20190726A114.9949.6139.1038.8110.5110.80
HTBKHeritage Com20190726A18.2324.0612.8412.6611.2111.40
HTBXHeat Biologi20190726A99.9575.1162.8762.8712.2412.24
HTECROBO Global20190726ETF29.1165.0565.0565.050.000.00
HTGCHercules Cap20190726A8.1312.075.315.176.766.91
HTGMHTG Molecula20190726A99.0264.3151.6951.5912.6212.72
HTHHILLTOP HOLD20190726A10.649.321.592.287.747.04
HTLDHeartland Ex20190726A11.2425.795.349.2720.4516.52
HTLFHeartland Fi20190726A30.835.646.876.95-1.23-1.31
HTUSHull Tactica20190726ETF28.727.783.403.404.384.38
HTZHertz Global20190726A6.675.971.781.514.204.46
HUBBHubbell Inco20190726A13.404.531.992.252.542.28
HUBGHUB Group In20190726A16.5915.500.702.9914.8012.50
HUBSHUBSPOT, INC20190726A13.877.473.353.624.123.85
HUDHudson Ltd.20190726A40.0722.076.076.2516.0015.81
HUMHumana Inc.20190726A7.784.492.372.992.121.50
HUNHuntsman Cor20190726A5.465.981.703.394.292.60
HURCHurco Cos In20190726A106.2583.5378.0878.755.454.79
HURNHuron Consul20190726A53.2921.269.6012.2711.879.22
HUSAHouston Amer20190726A55.83114.5196.97100.5217.5413.99
HUSEStrategy Sha20190726ETF15.458.598.598.590.000.00
HUSVFirst Trust20190726ETF8.675.876.015.90-0.15-0.03
HVBCHV Bancorp,20190726A53.8826.80-5.23-5.2332.0332.03
HVTHaverty Furn20190726A23.389.363.353.856.015.51
HVTAHaverty Furn20190726A278.72
HWBKHawthorn Ban20190726A152.6874.3870.3773.744.010.64
HWCHancock Whit20190726A9.5819.433.2710.5616.168.87
HWCCHouston Wire20190726A135.3854.3545.0947.259.257.09
HWKNHawkins Inc20190726A104.8543.3335.8535.227.488.11
HXLHexcel Corpo20190726A8.544.602.222.622.381.98
HYHYSTER-YALE20190726A41.0524.2118.3719.345.844.87
HYACHaymaker Acq20190726A169.5959.7660.2460.24-0.48-0.48
HYDVanEck Vecto20190726ETF1.851.600.800.820.790.78
HYDBiShares Edge20190726ETF8.052.731.851.820.870.91
HYDWXtrackers Lo20190726ETF7.277.007.007.000.000.00
HYEMVanEck Vecto20190726ETF12.788.156.747.171.410.99
HYGiShares iBox20190726ETF1.151.020.640.740.380.28
HYGHiShares Inte20190726ETF6.823.183.043.050.140.13
HYGVFlexShares H20190726ETF14.138.929.298.92-0.370.00
HYHGProShares Hi20190726ETF20.0924.1922.3224.071.870.12
HYIHXtrackers Hi20190726ETF64.7865.0665.0665.060.000.00
HYLBXtrackers US20190726ETF2.103.963.823.760.140.20
HYLDHigh Yield E20190726ETF14.437.246.137.741.11-0.50
HYLSFirst Trust20190726ETF5.221.751.531.600.220.15
HYLVIQ S&P High20190726ETF14.0011.8611.8611.860.000.00
HYMBSPDR Nuveen20190726ETF4.782.662.412.530.250.13
HYNDWisdomTree T20190726ETF64.5146.6035.8248.5410.77-1.94
HYREHyreCar Inc.20190726A118.0670.3765.4867.114.893.26
HYSPIMCO 0-5 Ye20190726ETF3.031.311.300.750.010.56
HYUPXtrackers Hi20190726ETF13.684.104.104.100.000.00
HYXEiShares iBox20190726ETF4.051.691.441.480.250.21
HYXUiShares Glob20190726ETF17.8110.2010.4110.41-0.21-0.21
HYZDWisdomTree T20190726ETF20.7515.6214.5514.551.071.07
HZNHorizon Glob20190726A84.1955.058.8824.5446.1730.51
HZNPHorizon Ther20190726A7.3518.330.561.8817.7816.55
HZOMarineMax, I20190726A23.5914.495.737.488.76