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 Avg20190729A6.505.122.052.443.062.68
ETF_AvgVW ETF Avg20190729ETF2.113.352.362.510.990.84
ETN_AvgVW ETN Avg20190729ETN35.1338.3135.3233.732.994.59
AAgilent Tech20190729A2.301.560.380.681.170.87
AAAlcoa Corpor20190729A4.664.911.051.753.863.16
AAAUPerth Mint P20190729ETF9.706.61-10.16-4.6716.7811.29
AADRAdvisorShare20190729ETF37.2516.8416.3616.450.490.40
AALAmerican Air20190729A3.523.631.221.022.412.61
AAMCAltisource A20190729A1303.24884.43860.89860.8923.5523.55
AAMEAtlantic Ame20190729A578.62475.24429.12429.1246.1346.13
AANAaron's, Inc20190729A8.755.411.251.954.163.46
AAOIApplied Opto20190729A23.3111.58-7.58-8.0319.1619.61
AAONAaon Inc20190729A37.9014.584.927.559.657.03
AAPADVANCE AUTO20190729A5.062.98-0.070.243.052.74
AAPLApple Inc.20190729A0.650.810.310.330.500.48
AATAMERICAN ASS20190729A15.555.831.782.714.063.12
AAUAlmaden Mine20190729A69.23176.16118.65118.6557.5157.52
AAWWAtlas Air Wo20190729A26.6624.524.605.7719.9118.75
AAXJiShares MSCI20190729ETF1.501.250.560.670.690.58
AAXNAxon Enterpr20190729A11.765.951.182.224.773.73
ABAllianceBern20190729A14.559.035.055.243.983.79
ABBVABBVIE INC.20190729A2.764.575.165.15-0.59-0.58
ABCAmerisourceB20190729A6.643.060.891.172.181.89
ABCBAmeris Banco20190729A10.008.663.494.625.164.03
ABEOAbeona Thera20190729A38.4332.868.0714.6524.7918.21
ABGAsbury Autom20190729A32.7520.400.922.3019.4818.10
ABIOARCA biophar20190729A168.9162.3615.9024.1946.4638.17
ABMABM Industri20190729A9.563.420.751.422.672.00
ABMDAbiomed Inc20190729A11.305.782.402.793.383.00
ABRArbor Realty20190729A8.267.563.945.053.622.51
ABTAbbott Labor20190729A1.771.650.900.700.740.94
ABTXAllegiance B20190729A43.0023.994.145.6019.8518.39
ABUSArbutus Biop20190729A79.8257.2620.5519.6736.7237.60
ACAssociated C20190729A173.1180.7442.9651.7637.7828.98
ACAArcosa, Inc.20190729A33.9012.855.636.247.226.61
ACADAcadia Pharm20190729A10.379.64-0.313.119.956.53
ACAMAcamar Partn20190729A71.5471.4171.4171.410.000.00
ACBAurora Canna20190729A16.1825.4518.3719.417.186.09
ACBIAtlantic Cap20190729A15.4015.985.655.7010.3410.29
ACCAmerican Cam20190729A5.084.380.281.474.102.91
ACCOAcco Brands20190729A13.968.933.013.405.925.53
ACERAcer Therape20190729A150.19127.06123.40114.593.6612.47
ACESALPS Clean E20190729ETF27.9257.9927.3627.2130.6330.79
ACGLArch Capital20190729A3.688.041.621.466.426.60
ACHCAcadia Healt20190729A8.844.330.290.824.043.51
ACHVAchieve Life20190729A185.43121.7294.36100.9627.3620.76
ACIAAcacia Commu20190729A2.992.190.540.711.651.48
ACIOAptus Collar20190729ETF72.3422.7120.3122.712.400.00
ACIUAC Immune SA20190729A50.0750.8545.3736.165.4814.69
ACIWACI Worldwid20190729A5.156.771.201.755.575.03
ACLSAxcelis Tech20190729A17.1643.8623.0632.8220.8011.03
ACMAecom20190729A5.944.63-0.78-0.485.415.11
ACMRACM Research20190729A62.9661.6611.2611.4550.4050.21
ACNAccenture PL20190729A2.353.400.160.283.243.12
ACNBACNB Corp20190729A171.7988.2189.66101.85-1.45-13.64
ACORAcorda Thera20190729A22.0117.266.265.3711.0011.89
ACREAres Commerc20190729A11.375.683.583.182.102.50
ACRSAclaris Ther20190729A75.2170.8530.1126.6240.7444.23
ACRXAcelRx Pharm20190729A41.3732.142.383.8029.7428.33
ACSGXtrackers MS20190729ETF33.73
ACSIAmerican Cus20190729ETF9.509.835.245.624.594.21
ACSTAcasti Pharm20190729A53.3942.5821.1324.2621.4518.32
ACTAdvisorShare20190729ETF21.2840.7222.4138.7318.321.99
ACTGAcacia Resea20190729A96.6050.6736.9636.1713.7114.50
ACTTAct II Globa20190729A43.6660.6670.5970.59-9.93-9.93
ACUAcme United20190729A187.87140.3688.7494.0851.6246.27
ACWFiShares Edge20190729ETF18.809.609.909.90-0.30-0.29
ACWIiShares MSCI20190729ETF1.361.220.370.570.850.64
ACWViShares Edge20190729ETF3.362.732.252.470.490.26
ACWXiShares MSCI20190729ETF2.194.794.264.450.540.35
ACYAeroCentury20190729A710.643243.662634.962718.94608.70524.71
ADBEAdobe Inc.20190729A3.789.588.538.211.051.37
ADCAgree Realty20190729A10.376.602.912.183.684.41
ADESAdvanced Emi20190729A20.4623.64-1.890.7525.5322.89
ADIAnalog Devic20190729A2.832.81-0.02-0.402.833.21
ADILAdial Pharma20190729A367.97312.77187.40187.40125.38125.38
ADMArcher Danie20190729A2.573.050.591.252.461.81
ADMAADMA Biologi20190729A40.4327.4110.5311.6116.8915.81
ADMPAdamis Pharm20190729A105.95106.6189.4290.1717.1916.44
ADMSAdamas Pharm20190729A30.1632.278.639.1123.6423.16
ADNTAdient plc O20190729A12.817.162.352.284.814.88
ADPAutomatic Da20190729A2.943.071.42-0.081.653.15
ADPTAdaptive Bio20190729A31.3516.5310.7311.855.804.67
ADREInvesco BLDR20190729ETF33.1316.8215.2316.131.600.69
ADROAduro Biotec20190729A89.9258.4138.9041.0419.5117.37
ADSAlliance Dat20190729A5.672.670.200.462.482.21
ADSKAutodesk Inc20190729A4.692.670.180.492.492.18
ADSWAdvanced Dis20190729A3.182.870.320.692.552.18
ADTADT Inc.20190729A15.8212.160.562.7011.599.45
ADTNAdtran Inc20190729A17.8513.448.633.684.829.90
ADUSAddus HomeCa20190729A32.6316.835.146.8911.699.94
ADVMAdverum Biot20190729A17.9337.595.714.2131.8833.39
ADXSAdvaxis, Inc20190729A112.66115.1383.2775.2131.8740.04
AEAdams Resour20190729A272.23125.81104.80107.7421.0118.07
AEEAmeren Corpo20190729A3.241.660.280.481.381.18
AEGNAegion Corp20190729A33.4718.28-0.140.9518.4217.33
AEHRAehr Test Sy20190729A227.40115.9854.0573.7761.9342.21
AEISAdvanced Ene20190729A18.807.012.132.584.884.43
AELAmerican Equ20190729A9.314.141.961.342.182.80
AEMAgnico Eagle20190729A3.032.240.700.751.541.49
AEMDAETHLON MEDI20190729A196.35120.0761.8479.2158.2340.86
AEOAmerican Eag20190729A6.045.641.952.483.683.15
AEPAmerican Ele20190729A2.622.230.861.101.361.12
AERAercap Holdi20190729A6.672.912.592.520.320.39
AERIAerie Pharma20190729A23.1212.429.439.962.992.46
AESAES Corporat20190729A5.974.561.281.323.293.25
AEYADDvantage T20190729A226.10170.7577.7077.7093.0593.05
AEYEAudioEye, In20190729A240.29169.60136.92136.3532.6733.25
AEZSAeterna Zent20190729A88.0086.0832.3630.7353.7355.35
AFCAllied Capit20190729A19.3018.7911.3111.807.486.99
AFGAmerican Fin20190729A7.603.681.371.032.312.65
AFHAtlas Financ20190729A111.38210.5067.76204.33142.746.17
AFIArmstrong Fl20190729A27.7914.287.176.287.118.00
AFIFAnfield Univ20190729ETF47.2620.2420.2420.240.000.00
AFINAmerican Fin20190729A29.2622.502.832.6719.6819.83
AFKVanEck Vecto20190729ETF36.0756.7556.0556.460.710.29
AFLAflac Inc.20190729A1.992.250.540.771.711.48
AFMDAffimed N.V.20190729A43.8032.0410.2014.4521.8417.58
AFTYPacer CSOP F20190729ETF22.8232.3332.1932.230.140.10
AFYAAfya Limited20190729A65.7223.1413.5616.249.576.89
AGFIRST MAJEST20190729A10.198.924.234.174.704.74
AGBAAGBA Acquisi20190729A151.90
AGCOAGCO Corpora20190729A6.285.431.182.294.243.14
AGEAgeX Therape20190729A191.45115.4887.89102.4127.5813.06
AGENAgenus Inc.20190729A46.0639.5527.9228.1111.6311.43
AGFSAgroFresh So20190729A102.5969.1010.7731.6458.3337.46
AGGiShares Core20190729ETF0.901.411.291.300.120.11
AGGPIQ Enhanced20190729ETF15.4111.7011.7011.700.000.00
AGGYWisdomTree Y20190729ETF5.292.210.782.071.430.14
AGIAlamos Gold20190729A15.0913.545.845.997.707.54
AGIOAgios Pharma20190729A24.7123.826.838.2916.9915.53
AGLEAeglea BioTh20190729A41.9523.9314.1914.379.749.56
AGMFederal Agri20190729A43.2125.5017.4819.338.026.17
AGMAFederal Agri20190729A418.04284.18189.46189.4694.7294.72
AGMHAGM Group Ho20190729A813.50748.54747.80747.800.740.74
AGNAllergan plc20190729A2.302.121.791.740.330.38
AGNCAGNC Investm20190729A5.804.351.791.922.552.43
AGNDWisdomTree T20190729ETF43.407.187.167.160.030.03
AGOAssured Guar20190729A6.813.350.520.902.832.45
AGRAvangrid, In20190729A4.743.270.480.632.782.63
AGROADECOAGRO S.20190729A23.8413.978.069.175.904.80
AGRXAgile Therap20190729A154.11161.54128.48136.7333.0624.81
AGSPlayAGS, Inc20190729A31.147.015.085.541.941.48
AGTiShares MSCI20190729ETF35.2528.1622.3720.925.797.23
AGTCApplied Gene20190729A95.7268.8324.6732.6244.1536.21
AGXArgan, Inc20190729A26.3911.265.705.925.565.35
AGYSAgilysys, In20190729A23.3810.231.972.918.267.32
AGZiShares Agen20190729ETF4.762.512.622.60-0.12-0.09
AGZDWisdomTree T20190729ETF15.5230.7012.7012.7018.0118.01
AHCA.H. Belo Co20190729A75.6396.8584.3084.7912.5512.07
AHHArmada Hoffl20190729A11.818.273.904.494.373.81
AHPIAllied Healt20190729A1833.341858.191800.781859.0357.42-0.83
AHTAshford Hosp20190729A39.1531.0419.2422.4111.788.60
AIArlington As20190729A16.2113.0714.8510.19-1.782.87
AIAiShares Asia20190729ETF11.168.66-0.421.169.087.50
AIEQAI Powered E20190729ETF38.3023.1316.5816.166.556.97
AIGAmerican Int20190729A2.081.710.380.621.331.09
AIHSSenmiao Tech20190729A224.20173.5794.91122.6778.6650.90
AIIQAI Powered I20190729ETF19.8911.8511.8511.850.000.00
AIMCAltra Indust20190729A16.1810.72-0.142.9210.867.80
AIMTAimmune Ther20190729A19.8711.329.939.581.401.74
AINAlbany Inter20190729A17.335.902.552.843.353.06
AINCAshford Inc.20190729A228.37146.86108.66119.3938.2027.47
AINVApollo Inves20190729A7.267.374.244.623.122.75
AIQGlobal X Fut20190729ETF40.5665.7437.7068.3428.03-2.60
AIRAAR Corp.20190729A11.396.793.192.693.604.10
AIRGAirgain, Inc20190729A61.4856.9930.2729.9426.7227.05
AIRIAir Industri20190729A95.43105.3290.9190.9114.4214.42
AIRRFirst Trust20190729ETF8.244.962.493.902.461.05
AIRTAir T Inc20190729A633.81426.95375.83375.8351.1251.12
AITApplied Indu20190729A20.237.142.342.714.804.43
AIVApartment In20190729A4.932.36-0.110.252.472.11
AIZAssurant, In20190729A5.782.850.460.752.392.09
AJGArthur J. Ga20190729A2.721.830.100.151.731.68
AJRDAerojet Rock20190729A8.348.177.626.950.551.22
AJXGreat Ajax C20190729A19.4211.3111.9712.13-0.67-0.82
AKAMAkamai Techn20190729A2.972.040.190.561.841.47
AKBAAkebia Thera20190729A27.5379.5228.4926.9151.0452.62
AKCAAkcea Therap20190729A47.4425.4614.0514.4611.4111.00
AKERAkers Biosci20190729A310.41307.46291.33293.1116.1314.35
AKGAsanko Gold20190729A90.3477.3161.9461.7115.3715.59
AKRAcadia Realt20190729A8.413.930.991.132.952.80
AKROAkero Therap20190729A236.35105.4587.7587.6717.7017.78
AKRXAkorn, Inc.20190729A31.9728.975.924.5023.0524.48
AKTSAKOUSTIS TEC20190729A47.4137.4921.7922.2415.7115.29
ALAir Lease Co20190729A5.166.120.861.055.255.07
ALACAlberton Acq20190729A49.2349.3249.3249.320.000.00
ALBAlbemarle Co20190729A5.415.962.202.203.763.77
ALBOAlbireo Phar20190729A105.2271.6656.1358.2015.5313.46
ALCAlcon Inc. O20190729A6.643.481.291.422.202.06
ALCOAlico Inc20190729A242.86151.34141.19141.1910.1510.15
ALDXAldeyra Ther20190729A48.1535.6827.4527.698.237.99
ALEALLETE, Inc.20190729A12.075.001.030.853.974.15
ALECAlector, Inc20190729A57.7062.4326.2055.8836.236.55
ALEXAlexander &20190729A12.765.311.602.163.723.15
ALFAAlphaClone A20190729ETF25.4040.8639.0739.071.791.79
ALGAlamo Group,20190729A52.1624.1419.3419.214.804.93
ALGNAlign Techno20190729A9.737.704.333.043.374.66
ALGRAllegro Merg20190729A59.352153.990.000.002153.992153.99
ALGTAllegiant Tr20190729A24.3910.113.855.036.265.08
ALIMAlimera Scie20190729A137.01136.20114.24103.5521.9732.66
ALJJALJ Regional20190729A888.79934.45611.06611.10323.40323.35
ALKAlaska Air G20190729A4.592.571.181.181.391.39
ALKSAlkermes Inc20190729A12.3914.063.143.3510.9210.72
ALLThe Allstate20190729A2.451.31-0.090.271.391.04
ALLEAllegion Pub20190729A5.252.86-0.040.312.902.55
ALLKAllakos Inc.20190729A52.5626.9714.1618.8312.818.14
ALLOAllogene The20190729A43.8627.1419.6821.617.465.52
ALLTAllot Ltd. O20190729A39.8130.026.9812.5823.0417.44
ALLYAlly Financi20190729A3.023.351.421.701.941.66
ALNAAllena Pharm20190729A130.21102.7711.0113.5591.7589.22
ALNYAlnylam Phar20190729A12.298.484.905.983.582.50
ALOAlio Gold In20190729A109.08111.2062.5362.5648.6748.64
ALOTAstroNova, I20190729A76.6024.8315.8617.128.977.71
ALPNAlpine Immun20190729A583.40211.2611.1321.48200.13189.78
ALRMAlarm.com Ho20190729A16.108.653.723.834.934.81
ALRNAileron Ther20190729A259.21111.8671.5163.6840.3448.18
ALSKAlaska Commu20190729A75.51104.6279.8781.0224.7523.60
ALSNALLISON TRAN20190729A4.782.650.640.832.021.83
ALTAltimmune, I20190729A86.1857.5426.6030.1030.9427.44
ALTMAltus Midstr20190729A43.7129.5813.7114.5915.8714.98
ALTRAltair Engin20190729A15.4010.114.6011.145.51-1.04
ALTSProShares Mo20190729ETF47.1423.4723.4723.470.000.00
ALTYGlobal X Sup20190729ETF36.1920.4920.4620.500.03-0.01
ALVAutoliv, Inc20190729A7.073.400.051.093.352.31
ALXNAlexion Phar20190729A4.962.890.391.072.501.82
ALYAAlithya Grou20190729A186.98620.42175.98185.51444.43434.91
AMAntero Midst20190729A11.369.102.452.776.656.33
AMAGAMAG Pharmac20190729A18.9711.085.506.665.584.42
AMALAmalgamated20190729A179.3952.8026.2029.8826.6122.92
AMATApplied Mate20190729A2.063.010.560.482.452.54
AMBAAmbarella, I20190729A17.078.202.962.785.245.42
AMBCAmbac Financ20190729A12.395.92-0.64-3.026.578.94
AMCAMC ENTERTAI20190729A9.658.443.303.325.145.12
AMCAiShares Russ20190729ETF12.4329.4224.5425.514.883.91
AMCIAMCI Acquisi20190729A20.0218.8318.8318.830.000.00
AMCRAmcor plc Or20190729A9.4011.424.174.717.256.71
AMCXAMC Networks20190729A6.043.53-0.160.333.693.20
AMDAdvanced Mic20190729A3.003.411.551.651.861.76
AMEAmetek, Inc.20190729A2.742.680.470.692.212.00
AMEDAmedisys Inc20190729A16.877.89-4.16-5.6012.0513.49
AMEHApollo Medic20190729A133.0343.8437.0237.426.836.42
AMGAffiliated M20190729A18.7812.116.327.225.794.89
AMGNAmgen Inc20190729A3.083.880.810.993.072.89
AMHAMERICAN HOM20190729A4.504.933.012.591.932.36
AMJJP Morgan Al20190729ETN4.215.173.043.712.141.49
AMKAssetMark Fi20190729A23.8911.662.864.608.817.06
AMKRAmkor Techno20190729A13.0414.140.287.8813.866.25
AMLPAlerian MLP20190729ETF10.1020.5613.5818.527.012.23
AMNAMN Healthca20190729A15.305.632.302.353.333.28
AMNBAmerican Nat20190729A113.0279.9071.5672.838.347.07
AMOMQraft AI-Enh20190729ETF23.492.662.101.750.560.92
AMOTAllied Motio20190729A73.5742.1427.9731.6614.1710.48
AMPAmeriprise F20190729A6.302.790.690.932.101.86
AMPEAmpio Pharma20190729A77.8778.1163.1166.6015.0011.51
AMPHAmphastar Ph20190729A20.7818.103.263.5914.8414.50
AMRBAmerican Riv20190729A269.08224.93224.94224.93-0.010.00
AMRCAmeresco, In20190729A21.4813.355.544.677.818.69
AMRHAmeri Holdin20190729A70.16113.4087.5291.8425.8821.56
AMRKA-Mark Preci20190729A149.03129.0094.2894.2834.7234.72
AMRSAmyris Inc.20190729A49.0436.3113.3515.2722.9621.04
AMRXAmneal Pharm20190729A29.2924.739.5311.5315.2013.20
AMSAmerican Sha20190729A386.92402.0023.1340.02378.87361.98
AMSCAmerican Sup20190729A31.4418.355.329.0613.039.29
AMSFAMERISAFE, I20190729A29.2710.045.506.154.543.88
AMSWAAmerican Sof20190729A31.4313.71-0.936.8114.646.90
AMTAmerican Tow20190729A4.5049.5163.0657.46-13.56-7.95
AMTBAmerant Banc20190729A57.1239.5018.5121.0820.9918.43
AMTBBAmerant Banc20190729A776.21577.53431.08577.53146.450.00
AMTDTD Ameritrad20190729A2.642.33-0.52-0.412.852.74
AMTXAemetis, Inc20190729A319.41213.98207.86207.866.136.12
AMUETRACS Aleri20190729ETN12.295.786.414.53-0.631.25
AMUBETRACS Aleri20190729ETN44.49
AMWDAmerican Woo20190729A35.4514.527.097.707.426.82
AMZAInfraCap MLP20190729ETF18.6121.3918.4519.493.402.15
AMZNAmazon.Com I20190729A2.571.880.360.501.511.37
ANAutoNation,20190729A6.603.390.130.583.272.81
ANATAmerican Nat20190729A65.9626.6716.7919.809.886.87
ANDAAndina Acqui20190729A91.33
ANDEAndersons In20190729A28.7214.224.997.139.237.09
ANETArista Netwo20190729A7.664.340.831.423.512.92
ANFAbercrombie20190729A6.205.291.351.123.944.17
ANGIANGI Homeser20190729A9.857.943.473.534.484.42
ANGLVanEck Vecto20190729ETF6.653.222.663.180.560.04
ANGOAngioDynamic20190729A12.3110.550.361.4010.209.15
ANHAnworth Mort20190729A25.8525.9624.0224.051.941.91
ANIKAnika Therap20190729A32.0618.732.373.5316.3615.20
ANIPANI Pharmace20190729A36.1116.666.157.5110.519.15
ANIXAnixa Biosci20190729A102.8872.9453.7756.8819.1716.06
ANSSAnsys Inc20190729A11.755.032.352.732.682.30
ANTMANTHEM, INC.20190729A5.513.600.680.752.912.85
ANYSphere 3D Co20190729A320.66282.7973.85199.31208.9483.49
AOAiShares Core20190729ETF9.975.693.742.091.953.60
AOBCAmerican Out20190729A11.5310.831.01-1.329.8212.15
AOKiShares Core20190729ETF16.959.5115.2314.32-5.72-4.81
AOMiShares Core20190729ETF11.068.265.996.792.271.47
AONAon plc Clas20190729A4.763.11-0.070.223.192.90
AORiShares Core20190729ETF6.124.183.983.980.210.21
AOSA.O. Smith C20190729A3.342.560.290.502.272.06
AOSLAlpha and Om20190729A51.7942.676.648.4336.0234.24
APAmpco-Pittsb20190729A342.76167.72118.05116.1049.6851.63
APAApache Corpo20190729A4.905.193.293.191.902.00
APAMARTISAN PART20190729A9.445.362.622.062.733.29
APDAir Products20190729A3.772.331.581.500.740.83
APDNApplied DNA20190729A276.23278.09252.24235.0226.0143.21
APEIAmerican Pub20190729A37.2410.673.083.707.596.96
APENApollo Endos20190729A669.31328.29191.62204.79136.67123.50
APEXApex Global20190729A603.71508.76493.10492.7215.6716.04
APHAmphenol Cor20190729A2.371.230.310.430.920.80
APHAAphria Inc.20190729A18.7819.208.297.5210.9411.69
APLEApple Hospit20190729A6.375.192.803.122.382.07
APLSApellis Phar20190729A34.4723.7312.0614.8911.678.84
APLTApplied Ther20190729A600.15396.33396.33396.330.000.00
APMAptorum Grou20190729A370.52186.21119.51119.3666.7066.84
APOApollo Globa20190729A6.233.34-0.580.063.913.27
APOGApogee Enter20190729A17.4910.584.236.166.354.42
APPFAppFolio, In20190729A35.0313.1316.248.18-3.124.95
APPNAppian Corpo20190729A17.528.812.653.426.165.40
APPSDigital Turb20190729A21.1215.488.768.336.717.15
APRNBlue Apron H20190729A46.6031.2115.8920.5115.3110.69
APTAlpha Pro Te20190729A167.63102.4896.8195.975.676.51
APTOAptose Biosc20190729A66.8752.540.840.0551.7052.51
APTSPreferred Ap20190729A15.9812.739.828.952.913.78
APTVAptiv PLC20190729A6.123.26-0.30-0.043.573.30
APTXAptinyx Inc.20190729A109.0074.3439.2742.0935.0732.25
APVOAptevo Thera20190729A72.0856.3741.4949.6014.946.83
APWCAsia Pacific20190729A300.12113.31116.26116.26-2.95-2.95
APYApergy Corpo20190729A26.4310.402.565.457.844.96
APYXApyx Medical20190729A47.6025.757.5710.7218.1815.04
AQBAquaBounty T20190729A60.86277.82196.93207.6480.8970.18
AQMSAqua Metals,20190729A72.6758.2022.1722.5336.0335.67
AQNAlgonquin Po20190729A10.3910.603.547.997.062.60
AQSTAquestive Th20190729A207.8292.3314.436.1577.9186.18
AQUAEvoqua Water20190729A24.5610.414.004.286.416.13
ARANTERO RESOU20190729A24.5916.795.935.3310.8511.44
ARAAmerican Ren20190729A46.5155.6614.7725.5540.8930.11
ARAVAravive, Inc20190729A294.05146.6490.65104.7155.9941.93
ARAYAccuray Inco20190729A28.2223.9610.8311.2413.1212.72
ARCARC Document20190729A83.6762.0053.1444.548.8617.46
ARCBArcBest Corp20190729A27.9940.014.706.1735.3233.85
ARCCAres Capital20190729A5.543.911.051.532.842.35
ARCEArco Platfor20190729A88.0539.4329.4531.559.987.88
ARCHArch Coal, I20190729A18.4510.082.663.757.426.33
ARCMArrow Reserv20190729ETF7.02
ARCOARCOS DORADO20190729A15.198.792.056.376.732.41
ARCTArcturus The20190729A139.39113.7842.2540.3771.5373.41
ARDArdagh Group20190729A29.3313.585.747.017.856.58
ARDSAridis Pharm20190729A999.27492.68520.94520.94-28.26-28.26
ARDXArdelyx, Inc20190729A69.6243.7321.3618.8022.3724.93
AREAlexandria R20190729A7.343.720.961.362.762.36
ARECAMERICAN RES20190729A546.71642.13694.62687.33-52.49-45.20
ARESAres Managem20190729A10.795.481.261.344.214.15
ARGOArgo Group I20190729A16.777.251.973.165.284.09
ARGTGlobal X MSC20190729ETF18.9711.2510.8610.160.391.09
ARIAPOLLO COMME20190729A5.544.672.562.662.122.01
ARKFARK Fintech20190729ETF16.6339.2939.0139.010.290.29
ARKGARK Genomic20190729ETF11.8710.885.075.325.815.56
ARKKARK Innovati20190729ETF8.278.554.686.013.862.54
ARKQARK Autonomo20190729ETF16.0910.445.925.894.524.55
ARKRArk Restaura20190729A89.0666.3966.3966.390.000.00
ARKWARK Next Gen20190729ETF6.6522.3018.8713.863.438.44
ARLAmerican Rea20190729A271.62201.46196.63196.634.834.83
ARLOArlo Technol20190729A25.0820.277.859.3612.4210.92
ARLPAlliance Res20190729A16.3711.285.536.095.755.19
ARMKARAMARK20190729A3.212.88-1.04-0.693.933.58
ARMPArmata Pharm20190729A318.81193.10191.60191.601.511.51
ARNAArena Pharma20190729A18.1010.513.783.316.737.20
ARNCArconic Corp20190729A4.433.511.051.402.462.10
AROCArchrock Inc20190729A10.328.513.824.514.704.00
AROWArrow Financ20190729A104.8244.8531.1230.0813.7314.77
ARPOAerpio Pharm20190729A307.04145.40139.40139.406.006.01
ARRARMOUR Resid20190729A5.975.793.223.342.582.45
ARTLArtelo Biosc20190729A283.81242.68237.76237.764.924.92
ARTNAArtesian Res20190729A102.1537.3136.2836.301.041.02
ARTWArts-Way Man20190729A379.79309.70309.70309.700.000.00
ARVNArvinas, Inc20190729A83.0055.8611.7517.0744.1238.79
ARWArrow Electr20190729A6.663.440.260.563.182.87
ARWRArrowhead Re20190729A9.066.32-1.30-0.727.627.04
ARYAARYA Science20190729A875.97
ASBAssociated B20190729A5.024.030.360.783.683.25
ASCARDMORE SHIP20190729A24.9515.066.437.178.637.89
ASEAGlobal X FTS20190729ETF226.39156.67151.13151.355.545.32
ASETFlexShares R20190729ETF47.9443.2743.2743.270.000.00
ASFIAsta Funding20190729A82.12225.1666.8066.80158.36158.36
ASGNASGN Incorpo20190729A12.225.160.931.104.244.06
ASHAshland Glob20190729A8.353.611.611.752.001.86
ASHRXtrackers Ha20190729ETF3.535.504.904.710.610.80
ASHSXtrackers Ha20190729ETF12.0312.968.719.514.253.45
ASHXXtrackers MS20190729ETF7.0134.5134.5134.510.000.00
ASIXAdvanSix Inc20190729A26.0614.702.604.1012.1010.60
ASMAvino Silver20190729A86.66131.26123.15123.298.117.98
ASMBAssembly Bio20190729A35.3513.513.863.139.6610.39
ASNAAscena Retai20190729A52.6350.6831.7937.2518.8913.43
ASPNAspen Aeroge20190729A118.7454.1027.9914.5226.1139.58
ASPSAltisource P20190729A85.1998.2648.2553.3250.0144.94
ASPUASPEN GROUP,20190729A306.18132.20109.75109.8322.4522.36
ASRTAssertio The20190729A36.0147.6821.9122.8225.7724.87
ASRVAmeriServ Fi20190729A131.2489.0289.0289.020.000.00
ASTCAstrotech Co20190729A570.26233.95108.93108.93125.02125.02
ASTEAstec Indust20190729A26.578.814.263.854.564.97
ASURAsure Softwa20190729A30.6129.989.849.7520.1420.23
ASYSAmtech Syste20190729A51.0851.3224.2521.9027.0729.41
ATAtlantic Pow20190729A49.2538.0016.1018.0521.9019.95
ATECAlphatec Hol20190729A41.5740.8921.4122.9619.4817.93
ATENA10 NETWORKS20190729A14.7013.225.135.478.087.75
ATESTCTest Symbol20190729A18.8612.4512.4512.450.000.00
ATESTGTEST SYMBOL20190729A23.9612.2712.1912.160.070.10
ATEXAnterix Inc.20190729A54.8821.279.7112.1911.569.07
ATGEAdtalem Glob20190729A9.725.50-0.37-0.035.875.53
ATHAthene Holdi20190729A6.082.700.270.552.432.15
ATHXAthersys, In20190729A70.2162.2128.9334.8833.3427.39
ATIAllegheny Te20190729A6.044.99-0.270.145.264.85
ATIFATIF Holding20190729A373.07303.30190.63230.91112.6672.39
ATKRAtkore Inter20190729A10.847.445.115.362.342.09
ATLCAtlanticus H20190729A600.15329.85122.30122.30207.54207.54
ATLOAMES Nationa20190729A94.7858.8961.7661.76-2.87-2.87
ATMPiPath Select20190729ETF12.3312.8313.7313.57-0.64-0.48
ATNIATN Internat20190729A64.1130.5819.4423.7211.467.18
ATNMActinium Pha20190729A87.18139.10125.08101.7114.0237.39
ATNXAthenex, Inc20190729A14.428.88-1.611.1710.487.71
ATOAtmos Energy20190729A4.992.740.801.151.941.58
ATOMAtomera Inco20190729A158.32112.9769.7596.0943.2216.88
ATOSAtossa Thera20190729A62.1047.2944.4950.052.80-2.75
ATRAptarGroup,20190729A9.433.801.181.232.612.56
ATRAAtara Biothe20190729A24.6314.986.247.158.747.83
ATRCAtriCure, In20190729A17.458.801.103.227.705.57
ATROAstronics Co20190729A20.0917.57-1.58-1.2219.1618.79
ATRSAntares Phar20190729A32.2923.779.769.7714.0114.00
ATSGAir Transpor20190729A15.5612.7613.3713.68-0.60-0.92
ATTOAtento S.A.20190729A74.7849.70-19.17-13.7268.8763.42
ATUSAltice USA,20190729A3.863.280.370.472.912.81
ATVIActivision B20190729A2.402.891.131.211.751.67
ATXIAvenue Thera20190729A291.28164.33139.62137.6224.7126.72
AUBAtlantic Uni20190729A14.208.925.906.413.022.51
AUBNAuburn Natio20190729A150.70103.95112.97111.65-9.02-7.70
AUDCAudioCodes L20190729A17.6110.024.034.705.995.32
AUMNGolden Miner20190729A104.28168.72138.84148.0929.8820.63
AUPHAurinia Phar20190729A17.9214.205.425.558.788.64
AUSFGlobal X Ada20190729ETF27.8119.0519.0519.050.000.00
AUTOAutoWeb, Inc20190729A273.69215.08214.29214.290.780.78
AUYYamana Gold,20190729A34.7328.0914.3616.7913.7211.22
AVAAvista Corpo20190729A8.733.821.010.842.802.98
AVAVAeroVironmen20190729A22.4111.263.311.237.9510.03
AVBAvalonBay Co20190729A6.063.290.891.182.412.11
AVCOAvalon Globo20190729A107.29131.6292.7799.5238.8532.10
AVDAmerican Van20190729A38.9220.7716.6916.314.084.46
AVEOAVEO Pharmac20190729A48.1349.5534.5942.9114.966.63
AVGOBroadcom Inc20190729A5.373.531.740.861.792.67
AVGRAvinger, Inc20190729A117.74118.8776.9189.1541.9529.72
AVIDAvid Technol20190729A18.7411.21-0.634.1511.847.05
AVLRAvalara, Inc20190729A23.8414.749.4510.895.293.85
AVNSAvanos Medic20190729A16.395.971.972.314.003.66
AVNWAviat Networ20190729A265.29152.36124.49124.4927.8727.87
AVROAVROBIO, Inc20190729A68.6832.3916.1119.5916.2812.80
AVTAvnet, Inc.20190729A8.599.630.240.469.399.19
AVTRAvantor, Inc20190729A15.887.325.355.321.971.99
AVXLAnavex Life20190729A47.5384.6041.7347.7242.8737.16
AVYAvery Dennis20190729A5.336.031.962.594.083.45
AVYAAvaya Holdin20190729A9.946.904.664.602.252.30
AWIArmstrong Wo20190729A20.9914.242.235.6911.928.56
AWKAmerican Wat20190729A4.202.590.700.821.891.77
AWRAmerican Sta20190729A12.024.770.720.964.043.80
AWREAware Inc20190729A247.8285.7985.7985.790.000.00
AWTMAware Ultra-20190729ETF1.981.981.981.980.000.00
AWXAvalon Holdi20190729A209.17141.77129.46141.7712.310.00
AXAxos Financi20190729A13.896.261.461.874.794.39
AXASAbraxas Petr20190729A55.3052.5518.4730.9034.0721.65
AXDXAccelerate D20190729A67.0832.2717.8119.1814.4613.09
AXEAnixter Inte20190729A18.986.471.142.215.334.27
AXGNAxogen, Inc.20190729A27.3118.387.247.8611.1410.51
AXGTAxovant Gene20190729A109.8280.4956.8456.8523.6523.64
AXJLWisdomTree A20190729ETF17.4049.6849.6849.680.000.00
AXLAmerican Axl20190729A10.006.003.783.532.222.47
AXLAAxcella Heal20190729A534.92233.78138.66139.9795.1293.80
AXNXAxonics Modu20190729A41.2015.0211.6411.253.383.77
AXPAmerican Exp20190729A1.541.460.110.281.351.19
AXRAMREP Corpor20190729A723.4873.5422.9532.1750.5941.37
AXSAxis Capital20190729A7.063.831.481.672.362.16
AXSMAxsome Thera20190729A21.2131.524.356.5627.1724.96
AXTAAxalta Coati20190729A3.583.461.581.401.882.06
AXTIAXT Inc20190729A29.9033.205.006.2628.2026.94
AXUAlexco Resou20190729A61.8251.7524.7628.3226.9923.44
AYAtlantica Yi20190729A6.5422.056.916.9615.1415.09
AYIAcuity Brand20190729A15.565.861.591.684.274.18
AYTUAytu BioScie20190729A157.35172.62108.58109.7164.0462.91
AYXAlteryx, Inc20190729A12.988.582.253.366.325.21
AZOAutoZone, In20190729A11.124.321.681.822.212.05
AZPNAspen Techno20190729A13.196.032.392.993.643.04
AZREAzure Power20190729A67.0374.7063.8664.2010.8410.50
AZRXAzurRx BioPh20190729A122.12158.44157.31157.311.131.13
AZZAZZ Inc.20190729A25.2610.194.184.946.015.25
BBarnes Group20190729A13.777.183.563.853.623.33
BABoeing Compa20190729A2.751.850.841.051.010.80
BABInvesco Taxa20190729ETF3.252.622.072.380.550.23
BACBank of Amer20190729A3.264.122.412.541.711.58
BAHBooz Allen H20190729A6.704.722.332.512.382.21
BALiPath Series20190729ETN34.4838.6239.0239.11-0.40-0.49
BAMBrookfield A20190729A2.081.700.340.451.361.26
BANCBanc of Cali20190729A14.548.050.802.017.256.04
BANDBandwidth In20190729A36.3716.468.358.468.118.00
BANFBancfirst Co20190729A33.8714.286.709.237.585.05
BANRBanner Corp.20190729A21.406.283.123.053.153.23
BANXStoneCastle20190729A149.1073.3962.1765.2911.238.11
BAPCredicorp LT20190729A12.966.902.793.684.103.21
BAPRInnovator S&20190729ETF36.0924.6424.8024.80-0.16-0.16
BASIBioanalytica20190729A103.46152.63152.58152.580.050.05
BATRALiberty Medi20190729A26.2822.0412.7815.069.266.98
BATRKLiberty Medi20190729A22.5016.531.37-12.8815.1629.41
BATTAmplify Adva20190729ETF29.3316.5816.5816.580.000.00
BAXBaxter Inter20190729A2.864.681.772.052.912.63
BBBlackBerry L20190729A13.7210.575.686.094.864.46
BBAXJPMorgan Bet20190729ETF18.195.565.295.260.270.30
BBBYBed Bath & B20190729A10.3811.222.593.158.638.07
BBCVirtus LifeS20190729ETF36.8216.488.2110.248.276.24
BBCAJPMorgan Bet20190729ETF4.233.592.983.320.610.27
BBCPConcrete Pum20190729A81.85105.6134.4433.9671.1771.65
BBDCBarings BDC,20190729A40.0923.7516.9317.156.826.60
BBEUJPMorgan Bet20190729ETF4.173.353.083.200.280.15
BBGIBeasley Broa20190729A122.2697.2955.2358.5242.0638.78
BBHVanEck Vecto20190729ETF7.665.944.564.791.381.15
BBIOBridgeBio Ph20190729A136.3761.2239.9145.1821.3116.04
BBJPJPMorgan Bet20190729ETF4.594.352.782.971.571.38
BBPVirtus LifeS20190729ETF25.0711.9510.7911.421.160.53
BBREJPMorgan Bet20190729ETF3.876.333.216.373.12-0.04
BBSAJPMorgan Bet20190729ETF5.915.294.614.610.680.68
BBSIBarrett Busi20190729A66.2740.2329.5330.6510.709.58
BBUBrookfield B20190729A24.0815.0211.4512.313.572.71
BBWBuild-A-Bear20190729A35.5325.8519.6618.026.207.83
BBXBBX Capital20190729A56.9121.104.627.6816.4813.41
BBYBest Buy Com20190729A3.182.200.100.732.111.47
BCBrunswick Co20190729A5.152.98-0.010.472.992.51
BCBPBCB Bancorp20190729A40.7456.89113.1220.91-56.2335.98
BCCBoise Cascad20190729A18.536.222.973.203.253.02
BCDAberdeen Sta20190729ETF14.1048.3245.7546.842.571.48
BCEBCE, Inc.20190729A2.322.040.890.841.151.20
BCEIBONANZA CREE20190729A23.9210.224.545.595.684.63
BCELAtreca, Inc.20190729A238.14112.6075.2288.9937.3823.62
BCIAberdeen Sta20190729ETF16.2214.7014.7214.67-0.020.02
BCLIBrainstorm C20190729A66.6757.5043.6144.4113.9013.28
BCMiPath Pure B20190729ETN22.4511.3911.3911.390.000.00
BCMLBayCom Corp20190729A209.30116.0592.18112.2123.873.83
BCOThe Brink's20190729A9.546.071.132.114.943.96
BCOMB Communicat20190729A408.82283.57220.01220.0163.5663.56
BCORBlucora, Inc20190729A12.5216.983.6611.0013.325.99
BCOVBrightcove,20190729A16.5246.457.596.6338.8539.83
BCOW1895 Bancorp20190729A161.73137.05129.08129.087.977.97
BCPCBalchem Corp20190729A37.6413.808.629.885.183.92
BCRXBioCryst Pha20190729A33.8325.903.454.2222.4321.66
BCSFBain Capital20190729A29.1325.9020.2321.075.674.83
BCTFBancorp 34,20190729A553.96301.05301.05301.050.000.00
BDCBelden Inc.20190729A13.647.472.663.334.814.15
BDCSUBS AG Excha20190729ETN32.5019.8117.8817.741.942.07
BDCZETRACS Wells20190729ETN23.78
BDGEBridge Banco20190729A75.8725.1218.1217.937.007.19
BDLFlanigan's E20190729A387.73323.38323.38323.380.000.00
BDNBrandywine R20190729A6.934.631.652.142.962.49
BDRBlonder Tong20190729A289.37356.74191.81260.94164.9395.81
BDSIBioDelivery20190729A28.8569.720.857.5868.8762.14
BDXBecton, Dick20190729A4.452.241.131.271.110.97
BEBloom Energy20190729A21.5214.508.319.946.234.57
BEATBioTelemetry20190729A16.116.171.962.364.213.81
BECNBeacon Roofi20190729A11.064.440.350.744.093.69
BELFABel Fuse Inc20190729A822.33195.28195.28195.280.000.00
BELFBBel Fuse Inc20190729A60.3430.499.3610.0121.1320.48
BENFranklin Res20190729A3.163.911.381.552.532.36
BEPBrookfield R20190729A7.234.832.572.522.262.31
BERYBerry Global20190729A3.712.320.281.502.040.82
BFABrown-Forman20190729A33.0317.7315.5316.532.201.20
BFBBrown-Forman20190729A3.353.513.092.670.420.85
BFAMBRIGHT HORIZ20190729A12.716.271.212.385.063.89
BFCBank First C20190729A230.80144.06134.95130.099.1113.96
BFINBankFinancia20190729A275.08219.71217.21217.102.512.62
BFITGlobal X Hea20190729ETF41.5374.2190.7090.70-16.49-16.49
BFORBarron's 40020190729ETF11.998.898.358.510.540.38
BFSSaul Centers20190729A54.7128.3517.4619.4510.898.90
BFSTBusiness Fir20190729A89.0162.9952.5548.5610.4414.43
BGBunge Limite20190729A5.483.610.691.982.921.64
BGCPBGC Partners20190729A19.0921.009.739.9911.2611.01
BGFVBig 5 Sporti20190729A79.1280.2823.5325.4156.7554.87
BGGBriggs & Str20190729A17.258.926.525.152.413.79
BGIBirks Group20190729A392.79191.66172.41172.4119.2519.25
BGRNiShares Glob20190729ETF9.5411.189.499.491.701.70
BGSB&G Foods, I20190729A8.4622.6925.6924.88-3.01-2.19
BGSFBG Staffing20190729A76.3557.1924.0824.5833.1132.61
BHBiglari Hold20190729A119.8170.9165.1667.775.753.14
BHATBlue Hat Int20190729A157.23274.52126.94153.05147.57121.47
BHBBar Harbor B20190729A82.9446.4140.1440.706.275.71
BHCBausch Healt20190729A5.124.350.891.063.463.29
BHEBenchmark El20190729A8.934.880.671.474.213.42
BHFBrighthouse20190729A6.547.621.403.776.223.86
BHLBBerkshire Hi20190729A10.545.581.631.863.953.72
BHRBraemar Hote20190729A28.2314.068.979.615.104.46
BHTGBioHiTech Gl20190729A326.89263.67236.39234.5627.2929.12
BHVNBiohaven Pha20190729A25.8613.275.346.637.936.64
BIBProShares Ul20190729ETF11.008.051.872.566.185.49
BIBLInspire 10020190729ETF29.35150.38141.5297.378.8553.01
BICKFirst Trust20190729ETF55.6132.1932.4732.47-0.28-0.28
BIGBig Lots, In20190729A9.566.292.792.713.503.58
BIIBBiogen Inc.20190729A5.083.13-0.130.013.253.12
BILSPDR Bloombe20190729ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190729A543.43162.1098.80118.7563.3043.35
BIOBio-Rad Labo20190729A18.117.803.313.834.503.97
BIOBBio-Rad Labo20190729A80.4723.3323.3323.330.000.00
BIOCBiocept, Inc20190729A107.1879.1867.0667.0612.1212.12
BIOLBiolase, Inc20190729A305.95242.54125.23126.35117.31116.19
BIOXBioceres Cro20190729A285.98157.72179.18183.62-21.47-25.90
BIPBrookfield I20190729A6.284.413.201.921.212.49
BISProShares Ul20190729ETF15.8313.615.126.288.497.33
BIVVanguard Int20190729ETF1.270.981.161.16-0.18-0.18
BIZDVanEck Vecto20190729ETF16.6813.5012.4912.551.000.94
BJBJs Wholesal20190729A6.233.470.851.462.622.01
BJANInnovator S&20190729ETF21.8432.8529.9430.422.912.43
BJKVanEck Vecto20190729ETF47.3058.8658.8658.860.000.00
BJRIBJ's Restaur20190729A10.5512.20-0.55-0.4512.7612.65
BJULInnovator S&20190729ETF17.0616.2215.9514.900.281.32
BJUNInnovator S&20190729ETF15.408.028.028.020.000.00
BKBank of New20190729A2.342.34-0.26-0.522.602.86
BKCCBlackRock Ca20190729A17.8714.937.939.097.015.84
BKDBrookdale Se20190729A13.169.231.272.077.957.15
BKEThe Buckle,20190729A12.218.153.963.884.194.27
BKEPBlueknight E20190729A82.1780.6979.6179.611.081.08
BKFiShares MSCI20190729ETF9.781.94-2.97-2.904.914.84
BKHBlack Hills20190729A7.183.281.011.052.272.23
BKIBlack Knight20190729A6.292.670.150.602.522.07
BKLNInvesco Seni20190729ETF4.403.522.832.820.700.70
BKNGBooking Hold20190729A7.984.012.472.171.541.84
BKSCBank of Sout20190729A264.28224.32222.86222.861.471.47
BKTIBK Technolog20190729A239.7393.2960.1662.4433.1330.85
BKUBankunited,20190729A6.133.091.661.861.421.23
BKYIBIO-key Inte20190729A503.31244.67147.16147.1697.5197.51
BLBlackLine, I20190729A15.946.901.652.665.254.24
BLBDBlue Bird Co20190729A40.4416.996.818.6410.889.22
BLCMBellicum Pha20190729A72.5964.3932.3139.6032.0824.79
BLCNReality Shar20190729ETF33.7555.0242.7844.7512.2410.27
BLDTopBuild Cor20190729A20.968.141.782.446.365.70
BLDPBallard Powe20190729A23.8723.194.379.3318.8313.85
BLDRBuilders Fir20190729A7.275.65-1.090.506.745.15
BLESInspire Glob20190729ETF91.6579.7578.2078.201.551.55
BLFSBioLife Solu20190729A42.9148.856.327.0842.5441.78
BLHYVirtus Newfl20190729ETF16.847.877.877.870.000.00
BLINBridgeline D20190729A164.50268.00225.57226.2242.4341.78
BLKBlackrock, I20190729A7.653.581.641.851.941.73
BLKBBlackbaud, I20190729A20.417.402.273.225.134.18
BLLBall Corpora20190729A2.741.781.841.95-0.06-0.17
BLMNBloomin' Bra20190729A6.445.37-0.170.405.544.97
BLNKBlink Chargi20190729A101.2660.7544.0545.3716.7015.39
BLOKAmplify Tran20190729ETF17.9225.806.603.8519.2121.95
BLPHBellerophon20190729A322.89169.69169.39169.360.300.33
BLUEbluebird bio20190729A16.718.342.232.676.115.67
BLVVanguard Lon20190729ETF3.132.410.400.622.011.79
BLXBanco Latino20190729A28.4723.3817.6318.015.755.38
BMCHBMC Stock Ho20190729A14.7610.186.958.073.232.10
BMIBadger Meter20190729A19.787.05-0.530.817.586.23
BMLPDorsey Wrigh20190729ETF73.90
BMOBank of Mont20190729A2.182.551.401.341.151.21
BMRABIOMERICA IN20190729A137.25112.73106.43106.376.306.37
BMRCBank of Mari20190729A55.7715.943.424.6212.5211.32
BMRNBioMarin Pha20190729A6.162.811.401.461.421.35
BMTCBryn Mawr Ba20190729A34.0114.895.455.019.459.89
BMYBristol-Myer20190729A2.272.933.613.15-0.69-0.22
BNDVanguard Tot20190729ETF1.210.720.720.490.000.23
BNDCFlexShares C20190729ETF19.947.857.857.850.000.00
BNDWVanguard Tot20190729ETF7.035.825.185.180.640.64
BNDXVanguard Tot20190729ETF1.741.351.291.300.060.06
BNEDBarnes & Nob20190729A30.6022.439.969.2812.4813.16
BNFTBenefitfocus20190729A24.2215.025.308.359.726.67
BNGOBionano Geno20190729A912.912042.68261.57261.571781.111781.11
BNKDMicroSectors20190729ETN39.15
BNKOMicroSectors20190729ETN8.47
BNKUMicroSectors20190729ETN7.96
BNKZMicroSectors20190729ETN12.48
BNSBank of Nova20190729A1.921.750.620.601.131.16
BNSOBonso Electr20190729A481.91404.27405.54406.79-1.27-2.52
BOCHBank of Comm20190729A62.2564.7948.6350.6016.1714.19
BOCTInnovator S&20190729ETF21.8313.9110.4110.413.493.49
BOHBank of Hawa20190729A12.235.041.311.403.733.63
BOKFBOK Financia20190729A17.227.774.204.413.583.36
BOMNBoston Omaha20190729A74.2150.6424.3224.8826.3225.76
BONDPIMCO Active20190729ETF1.911.371.141.170.230.20
BOOMDMC Global I20190729A17.9912.97-0.131.3013.0911.66
BOOTBoot Barn Ho20190729A14.086.332.223.494.102.84
BOSCB.O.S. Bette20190729A608.34141.94115.81124.7526.1317.18
BOSSGlobal X Fou20190729ETF32.0231.6931.6931.690.000.00
BOTJBank of the20190729A105.12114.57114.57114.570.000.00
BOTZGlobal X Fun20190729ETF5.124.63-4.15-2.948.777.57
BOUTInnovator IB20190729ETF63.5024.1724.1724.170.000.00
BOXBOX, INC.20190729A6.535.452.342.043.113.41
BOXLBoxlight Cor20190729A140.98109.7854.3353.3755.4456.41
BPFHBoston Priva20190729A13.3116.563.294.4213.2612.14
BPMCBlueprint Me20190729A24.8710.821.813.619.017.22
BPMPBP Midstream20190729A23.3112.47-3.07-0.7515.5413.22
BPMXBioPharmX Co20190729A71.7663.7347.5847.5816.1516.15
BPOPPopular Inc20190729A6.266.720.580.726.136.00
BPRNThe Bank of20190729A346.57158.45150.05157.478.390.97
BPTBP Prudhoe B20190729A40.1035.2917.2521.3618.0413.93
BPTHBio-Path Hol20190729A83.5063.0247.9150.8115.1112.21
BPYBrookfield P20190729A5.314.781.671.623.113.16
BRBroadridge F20190729A5.892.910.570.792.342.11
BRCBrady Corpor20190729A11.304.610.800.983.823.64
BREWCraft Brew A20190729A28.4721.9513.8813.678.068.28
BRFVanEck Vecto20190729ETF57.0640.7527.9431.9212.818.83
BRGBluerock Res20190729A20.9011.673.694.637.987.04
BRIDBridgford Fo20190729A221.5967.2251.8052.1515.4215.07
BRKABerkshire Ha20190729A0.000.000.030.00
BRKBBERKSHIRE HA20190729A1.711.480.870.640.610.84
BRKLBrookline Ba20190729A10.037.241.180.916.066.33
BRKRBruker Corpo20190729A5.952.71-0.03-0.032.742.74
BRKSBrooks Autom20190729A11.9620.454.405.5016.0514.95
BRNBarnwell Ind20190729A468.12263.92263.92263.920.000.00
BROBrown & Brow20190729A2.952.530.800.921.731.61
BROGBrooge Energ20190729A58.94
BRPABig Rock Par20190729A83.0252.9622.4635.1330.5017.83
BRQSBorqs Techno20190729A1174.793686.763686.763686.760.000.00
BRTBRT Apartmen20190729A135.9534.9532.2032.772.752.18
BRXBRIXMOR PROP20190729A5.654.892.092.382.802.51
BRYBerry Corpor20190729A27.9723.709.5510.8814.1612.82
BRZUDirexion Dai20190729ETF3.612.841.130.901.721.94
BSAEInvesco Bull20190729ETF39.2832.5032.5032.500.000.00
BSBEInvesco Bull20190729ETF30.9624.6124.6124.610.000.00
BSCEInvesco Bull20190729ETF27.2325.1319.7819.785.355.35
BSCKInvesco Bull20190729ETF4.703.543.123.160.430.39
BSCLInvesco Bull20190729ETF4.792.982.812.810.170.17
BSCMInvesco Bull20190729ETF5.504.884.254.250.630.63
BSCNInvesco Bull20190729ETF6.102.172.182.18-0.01-0.01
BSCOInvesco Bull20190729ETF9.433.173.133.130.040.04
BSCPInvesco Bull20190729ETF9.693.613.193.470.420.14
BSCQInvesco Bull20190729ETF16.4032.0720.8820.5511.1911.52
BSCRInvesco Bull20190729ETF15.7711.3611.0411.040.310.31
BSCSInvesco Bull20190729ETF28.036.877.277.27-0.40-0.40
BSDEInvesco Bull20190729ETF36.3432.1232.1232.120.000.00
BSETBassett Furn20190729A71.9869.9830.5621.0739.4248.92
BSGMBioSig Techn20190729A70.7355.13-7.89-7.5763.0262.70
BSIGBrightSphere20190729A18.367.692.773.844.923.85
BSJKInvesco Bull20190729ETF4.243.614.654.71-1.04-1.10
BSJLInvesco Bull20190729ETF7.725.995.955.950.040.05
BSJMInvesco Bull20190729ETF7.494.363.773.980.590.38
BSJNInvesco Bull20190729ETF11.6913.7413.5613.600.170.13
BSJOInvesco Bull20190729ETF28.4614.3114.1014.100.210.21
BSJPInvesco Bull20190729ETF8.516.896.276.270.620.62
BSJQInvesco Bull20190729ETF25.7513.6513.2113.210.440.44
BSMBlack Stone20190729A11.427.094.744.722.402.43
BSQRBSQUARE Corp20190729A217.51174.80151.46151.4623.3423.34
BSRRSierra Banco20190729A121.4136.4723.2424.2213.2312.26
BSTCBioSpecifics20190729A73.9241.1526.0631.1715.089.98
BSVVanguard Sho20190729ETF1.250.700.540.630.160.06
BSVNBank7 Corp.20190729A247.37210.80181.46181.4629.3429.34
BSXBoston Scien20190729A2.462.161.181.070.981.09
BTAIBioXcel Ther20190729A147.8281.3754.1654.3527.2227.03
BTALAGFiQ U.S. M20190729ETF24.0615.6214.4014.511.221.12
BTEBaytex Energ20190729A69.7861.6035.1241.4426.0819.77
BTECPrincipal He20190729ETF23.7910.82-7.10-6.2917.9217.11
BTGB2Gold Corp.20190729A30.5325.7114.7316.1610.989.55
BTNBallantyne S20190729A196.15137.77136.14136.141.631.63
BTUPeabody Ener20190729A10.846.331.642.134.704.21
BULPacer US Cas20190729ETF11.061.601.601.600.000.00
BURLBURLINGTON S20190729A8.815.171.542.153.643.02
BUSEFirst Busey20190729A18.1915.821.242.1014.5813.72
BUYUSCF SummerH20190729ETF82.6122.74-38.30-38.3061.0461.04
BUYNUSCF SummerH20190729ETF93.49
BVBrightView H20190729A26.1610.265.095.805.174.46
BVALBrand Value20190729ETF14.7827.1232.007.46-4.8819.67
BVSNBroadvision20190729A1689.181055.381060.051055.38-4.670.00
BWBabcock & Wi20190729A72.7676.8131.8736.0744.9440.74
BWABorgWarner I20190729A3.483.560.910.452.653.11
BWBBridgewater20190729A110.83113.2028.3128.7584.8984.45
BWENBroadwind En20190729A117.6691.49-68.8811.75160.3679.73
BWFGBankwell Fin20190729A138.3197.0396.5795.340.461.70
BWLABowl America20190729A491.12433.75433.75433.750.000.00
BWXSPDR Bloombe20190729ETF4.402.001.661.740.330.26
BWXTBWX Technolo20190729A8.153.530.500.833.032.69
BWZSPDR Bloombe20190729ETF31.5315.8816.8815.41-1.000.48
BXThe Blacksto20190729A2.322.32-1.33-0.363.652.68
BXCBlueLinx Hol20190729A49.7531.3511.7712.6219.5818.73
BXGBluegreen Va20190729A44.3924.8415.0715.549.779.30
BXMTBlackstone M20190729A2.994.420.690.943.743.48
BXPBoston Prope20190729A6.742.26-0.440.932.701.33
BXSBancorpSouth20190729A8.204.79-0.100.654.894.15
BYByline Banco20190729A26.8511.43-0.93-0.1212.3611.55
BYDBoyd Gaming20190729A7.244.800.541.064.263.75
BYFCBroadway Fin20190729A401.94257.58255.81256.991.770.59
BYLDiShares Yiel20190729ETF11.057.485.896.301.591.18
BYNDBeyond Meat,20190729A15.9113.215.377.897.845.32
BYSIBeyondSpring20190729A154.3342.3440.0337.902.324.45
BZHBeazer Homes20190729A14.198.221.182.867.045.36
BZQProShares Ul20190729ETF4.953.33-0.100.863.432.47
CCitigroup In20190729A1.491.830.420.451.421.39
CAAPCorporacion20190729A195.8250.39-75.02-59.98125.42110.38
CAASChina Automo20190729A192.22182.24140.99160.6941.2521.55
CABOCable One, I20190729A19.6212.9110.3011.172.141.06
CACCamden Natio20190729A46.0827.3015.9616.5211.3410.78
CACCCredit Accep20190729A26.7310.856.227.724.663.16
CACGClearBridge20190729ETF15.1710.088.019.162.070.92
CACICACI INTERNA20190729A20.096.051.652.024.404.03
CADECadence Banc20190729A6.804.111.432.132.681.98
CAECAE INC20190729A5.383.480.160.623.322.86
CAGConagra Bran20190729A3.823.050.950.872.102.18
CAHCardinal Hea20190729A3.072.640.560.522.092.12
CAICAI Internat20190729A32.9117.825.165.4012.6612.41
CAKECheesecake F20190729A7.835.601.261.564.344.04
CALCaleres Inc20190729A11.115.71-0.620.926.334.79
CALACalithera Bi20190729A33.5826.0415.8015.2910.2510.77
CALFPacer US Sma20190729ETF10.408.426.787.191.641.22
CALMCal-Maine Fo20190729A9.805.492.632.892.872.61
CALXCALIX, INC.20190729A20.5612.454.855.647.636.84
CAMPCalAmp Corp.20190729A15.0240.29-4.05-0.3644.3540.65
CAMTCamtek Ltd20190729A27.6414.643.555.0711.099.57
CAPEiPath Shille20190729ETN15.5711.7011.2011.820.50-0.11
CAPLCrossAmerica20190729A57.6043.0331.4530.4511.5812.58
CAPRCapricor The20190729A233.57191.08178.04169.7313.0421.35
CARAvis Budget20190729A6.954.401.761.982.642.41
CARACara Therape20190729A11.0610.104.761.615.348.49
CARECARTER BANK20190729A89.3435.6731.9630.573.725.11
CARGCarGurus, In20190729A9.028.513.853.884.664.63
CAROCarolina Fin20190729A47.2131.1624.5924.156.577.01
CARSCars.com Inc20190729A11.294.860.630.454.234.41
CARVCarver Banco20190729A986.54761.18761.18761.180.000.00
CARZFirst Trust20190729ETF25.389.669.669.660.000.00
CASACasa Systems20190729A28.6452.1516.5616.6035.5835.55
CASHMeta Financi20190729A14.777.310.010.687.306.64
CASICASI Pharmac20190729A67.3942.58-27.92-28.8470.5071.59
CASSCass Informa20190729A77.0329.2120.7122.208.507.01
CASYCasey's Gene20190729A12.967.542.902.554.644.99
CATCaterpillar20190729A1.921.810.751.201.070.61
CATBCatabasis Ph20190729A107.5882.5216.7019.7765.8162.74
CATCCAMBRIDGE BA20190729A216.7079.1473.1773.175.975.97
CATHGlobal X S&P20190729ETF11.6811.0911.3110.90-0.220.19
CATMCardtronics20190729A18.498.961.442.967.525.99
CATOCATO CORP20190729A18.958.672.562.956.115.72
CATSCatasys Inc.20190729A47.4034.20-4.450.5038.6433.70
CATYCathay Gener20190729A8.839.730.90-0.048.839.76
CBChubb Limite20190729A2.481.16-0.78-0.381.931.53
CBANColony Bankc20190729A130.89108.3482.3587.0125.9821.33
CBATCBAK Energy20190729A60.8339.6234.3738.875.250.76
CBAYCymabay Ther20190729A23.0415.282.742.9612.5512.33
CBBCincinnati B20190729A31.6326.478.4412.3018.0314.19
CBFVCB Financial20190729A194.04120.70121.78118.90-1.071.80
CBIOCatalyst Bio20190729A41.41137.28-16.7912.47154.07124.81
CBLCBL& Associa20190729A100.1980.8452.3356.7728.5224.01
CBLICleveland Bi20190729A715.84375.81301.15301.1574.6574.65
CBMBCBM Bancorp,20190729A257.46204.37202.86202.861.501.50
CBMGCellular Bio20190729A119.0764.5233.5735.0230.9529.50
CBNKCapital Banc20190729A189.68134.45117.49119.5316.9614.91
CBOECboe Global20190729A11.973.690.690.843.002.85
CBONVanEck Vecto20190729ETF18.2132.52-6.21-6.2138.7338.73
CBPOChina Biolog20190729A36.2426.4721.6522.444.824.04
CBRECBRE GROUP,20190729A3.292.910.150.742.762.17
CBRLCracker Barr20190729A8.124.301.671.742.632.56
CBSHCommerce Ban20190729A5.993.391.201.692.191.70
CBTCabot Corpor20190729A17.105.882.332.603.553.28
CBTXCBTX, Inc. C20190729A163.8250.5038.8639.1311.6411.37
CBUCommunity Ba20190729A14.946.252.002.304.253.95
CBZCBIZ, Inc.20190729A12.816.801.411.675.395.13
CCThe Chemours20190729A8.575.992.362.223.633.76
CCBCoastal Fina20190729A161.95104.48106.63106.90-2.15-2.43
CCBGCapital City20190729A98.4159.5146.3951.1013.128.41
CCCClarivate An20190729A27.345.973.573.852.402.13
CCCLChina Cerami20190729A414.84272.69236.82253.7435.8818.95
CCDCalamos Dyna20190729A23.4377.6321.4535.0756.1742.55
CCEPCoca-Cola Eu20190729A3.962.82-0.04-0.472.863.30
CCFChase Corpor20190729A76.5243.9733.1535.0410.828.92
CCHCollier Cree20190729A139.03229.35205.25205.2524.1024.10
CCICrown Castle20190729A3.181.981.321.540.660.43
CCJCameco Corpo20190729A11.109.923.294.536.645.39
CCKCrown Holdin20190729A5.772.880.411.252.461.63
CCLCarnival Cor20190729A2.272.511.100.911.421.61
CCLPCSI Compress20190729A63.6244.5823.3222.6621.2621.93
CCMPCabot Microe20190729A18.217.243.493.673.763.57
CCNECNB Financia20190729A98.58104.08102.69102.801.391.28
CCOClear Channe20190729A29.8423.3512.3914.6810.978.66
CCOICogent Commu20190729A14.1611.928.386.783.545.14
CCORCore Alterna20190729ETF67.0146.6842.1542.154.534.53
CCRCONSOL Coal20190729A99.5347.3736.0335.9011.3411.47
CCRCChina Custom20190729A254.3994.9529.5136.0265.4458.93
CCRNCross Countr20190729A30.2528.0411.3110.2116.7317.83
CCSCENTURY COMM20190729A14.906.532.332.574.203.96
CCXChurchill Ca20190729A124.6139.2739.2739.270.000.00
CCXIChemoCentryx20190729A27.0427.94-10.86-6.2238.8234.21
CDAYCeridian HCM20190729A17.327.633.544.224.103.42
CDCVictoryShare20190729ETF4.623.272.812.860.460.41
CDECoeur Mining20190729A21.7019.136.307.5412.8311.58
CDEVCentennial R20190729A18.7414.704.374.3410.2110.35
CDKCDK Global,20190729A5.512.970.240.462.742.51
CDLVictoryShare20190729ETF14.5011.7811.8011.81-0.01-0.03
CDLXCardlytics,20190729A33.3219.635.175.6014.4614.03
CDMOAvid Bioserv20190729A34.3619.279.0110.2010.269.08
CDNACareDx, Inc.20190729A24.9013.103.303.859.799.25
CDNSCadence Desi20190729A2.552.14-1.05-0.963.193.10
CDORCondor Hospi20190729A9.7210.636.366.364.284.28
CDRCedar Realty20190729A42.5827.7422.3523.425.384.31
CDTXCidara Thera20190729A103.0093.95-3.9546.7097.9047.25
CDWCDW Corporat20190729A5.365.741.392.764.362.98
CDXCChromaDex Co20190729A54.2339.0526.7026.8612.3512.19
CDXSCodexis, Inc20190729A20.1917.725.945.5411.7912.18
CDZICADIZ, Inc.20190729A50.5434.207.078.1627.1326.04
CECelanese Cor20190729A5.663.060.611.082.451.98
CECECeco Environ20190729A27.6127.97-0.14-0.1028.1128.07
CEFSSaba Closed-20190729ETF19.0717.6717.6717.670.000.00
CEICamber Energ20190729A139.82112.5890.1099.0822.4813.50
CEIXCONSOL Energ20190729A24.617.142.631.574.515.56
CELCellcom Isra20190729A102.6168.1637.3437.3430.8230.82
CELCCelcuity Inc20190729A307.06191.64187.65187.654.004.00
CELHCelsius Hold20190729A79.1093.7482.3085.4511.448.29
CELPCypress Envi20190729A118.9464.0646.6347.3417.4316.73
CEMBiShares J.P.20190729ETF24.7822.9522.9322.930.020.02
CEMIChembio diag20190729A228.8259.7231.7536.1627.9723.56
CENTCentral Gard20190729A28.4211.395.115.286.276.11
CENTACentral Gard20190729A13.909.613.373.686.245.93
CENXCentury Alum20190729A16.6817.93-3.58-3.3421.5221.30
CEPUCentral Puer20190729A44.3626.048.6611.4417.3914.60
CEQPCrestwood Eq20190729A18.719.645.775.743.873.90
CERCCerecor Inc.20190729A128.17160.9492.1694.5968.7866.35
CERNCerner Corp20190729A3.298.320.901.277.427.05
CERSCerus Corp20190729A18.4414.114.192.949.8411.08
CETVCentral Euro20190729A24.8093.3314.2514.2579.0879.08
CETXCEMTREX INC.20190729A119.94102.6671.3578.6431.3124.02
CEVACEVA Inc.20190729A33.4320.6610.3710.6910.299.97
CEWWisdomTree20190729ETF10.6617.3410.07-21.477.2638.81
CEYVictoryShare20190729ETF31.658.608.608.600.000.00
CEZVictoryShare20190729ETF25.5555.3280.1449.91-24.825.41
CFCF Industrie20190729A3.515.270.161.265.124.01
CFAVictoryShare20190729ETF5.803.042.822.760.220.28
CFBICommunity Fi20190729A89.2962.2062.2062.200.000.00
CFBKCentral Fede20190729A206.51198.34198.34198.340.000.00
CFFACF Finance A20190729A105.46141.99141.99141.990.000.00
CFFIC&F Financia20190729A101.9777.5967.7369.029.868.58
CFFNCapitol Fede20190729A8.9012.783.553.029.259.81
CFGCitizens Fin20190729A2.713.701.652.052.051.66
CFMSConformis, I20190729A41.4731.1213.5712.9317.5518.19
CFOVictoryShare20190729ETF4.395.855.465.560.390.29
CFRCullen/Frost20190729A8.914.100.430.553.673.55
CFRXContraFect C20190729A221.29274.17174.99175.1399.1899.04
CFXColfax Corpo20190729A5.783.760.420.583.353.19
CGThe Carlyle20190729A9.867.286.5011.310.77-4.05
CGACHINA GREEN20190729A251.74182.86187.64176.39-4.786.47
CGBDTCG BDC, Inc20190729A8.708.120.260.257.877.87
CGCCanopy Growt20190729A8.135.932.322.503.613.43
CGENCompugen Ltd20190729A61.1447.07-29.3717.0376.4530.04
CGIXCancer Genet20190729A119.11122.0396.59104.0025.4418.26
CGNXCognex Corp20190729A5.207.641.765.585.892.06
CGOCalamos Glob20190729A45.0636.0036.3335.65-0.320.36
CGWInvesco S&P20190729ETF7.7111.39-0.36-0.9511.7512.35
CHADDirexion Dai20190729ETF11.044.811.371.713.443.10
CHAPChaparral En20190729A67.0043.210.8512.8542.3630.36
CHAUDirexion Dai20190729ETF4.664.072.362.701.701.37
CHCIComstock Hol20190729A367.60117.34-11.97-11.97129.30129.30
CHCOCity Holding20190729A37.3120.9616.0716.244.894.73
CHCTCommunity He20190729A30.9814.355.856.638.507.72
CHDChurch & Dwi20190729A4.722.960.330.582.632.38
CHDNChurchill Do20190729A12.835.232.082.043.153.19
CHEChemed Corpo20190729A17.5210.133.584.036.556.10
CHEFThe Chef's W20190729A26.5437.543.991.6333.5535.91
CHEKCheck-Cap Lt20190729A111.1884.9414.8618.0370.0866.91
CHEPAGFiQ U.S. M20190729ETF205.31313.56353.73353.73-40.17-40.17
CHFSCHF Solution20190729A191.43216.08192.97181.2623.1134.82
CHGGCHEGG, INC.20190729A6.353.490.330.473.163.02
CHGXChange Finan20190729ETF32.066.916.916.910.000.00
CHHChoice Hotel20190729A7.413.480.250.533.232.96
CHICalamos Conv20190729A16.2450.3029.1929.7821.1120.52
CHICGlobal X MSC20190729ETF329.70228.30215.76215.7612.5412.54
CHIEGlobal X MSC20190729ETF295.02291.16291.16291.160.000.00
CHIIGlobal X MSC20190729ETF693.96565.04565.04565.040.000.00
CHILGlobal X MSC20190729ETF134.8346.37-6.6946.3753.060.00
CHIMGlobal X MSC20190729ETF195.95101.61101.61101.610.000.00
CHIQGlobal X MSC20190729ETF17.8319.456.066.0613.3913.39
CHIXGlobal X MSC20190729ETF18.4521.7620.4921.391.260.37
CHKChesapeake E20190729A61.2350.3028.1533.7022.1516.59
CHKPCheck Point20190729A3.932.620.170.842.441.78
CHMAChiasma, Inc20190729A32.8320.8412.4614.468.386.39
CHMGChemung Fina20190729A149.8270.0654.6855.5715.3814.50
CHMICHERRY HILL20190729A11.407.632.622.215.015.42
CHNALoncar China20190729ETF96.12217.5930.5430.54187.06187.06
CHNGChange Healt20190729A19.8411.276.917.414.363.86
CHNRChina Natura20190729A134.451018.78108.06108.06910.72910.72
CHRACharah Solut20190729A193.56115.03109.01109.136.015.90
CHRSCoherus BioS20190729A20.2810.150.862.339.297.82
CHRWC.H. Robinso20190729A3.965.941.422.104.523.84
CHSChicos FAS,20190729A32.4418.2822.0414.45-3.763.83
CHTRCharter Comm20190729A7.723.741.782.161.971.59
CHUYChuy's Holdi20190729A31.5314.02-0.71-0.4314.7314.45
CHWCalamos Glob20190729A17.4617.4311.4612.255.975.18
CHWYChewy, Inc.20190729A10.285.992.313.703.682.29
CHYCalamos Conv20190729A16.9412.445.285.617.166.83
CICIGNA Corpor20190729A4.031.900.300.501.591.40
CIACitizens, In20190729A36.2832.183.234.3528.9527.83
CIBRFirst Trust20190729ETF14.2910.079.429.840.650.23
CIDVictoryShare20190729ETF26.2116.5516.3016.300.250.25
CIDMCinedigm Cor20190729A845.96464.64481.09418.70-16.4545.93
CIENCiena Corpor20190729A3.405.410.961.034.444.38
CIFSChina Intern20190729A247.24157.0678.6386.7678.4370.30
CIGIColliers Int20190729A17.9712.904.485.128.427.78
CILVictoryShare20190729ETF28.4221.8721.8721.870.000.00
CIMChimera Inve20190729A5.334.061.131.272.922.78
CINFCincinnati F20190729A4.114.772.703.302.071.47
CINRCINER RESOUR20190729A44.3942.2139.6340.692.581.53
CIOCITY OFFICE20190729A13.538.623.874.284.754.34
CIRCIRCOR Inter20190729A24.6416.3710.6311.205.745.18
CITCIT Group In20190729A6.042.84-0.09-0.112.932.95
CIVBCivista Banc20190729A73.6426.3316.3016.3510.039.98
CIXComp X Inter20190729A482.65293.18291.71291.711.471.47
CIZVictoryShare20190729ETF19.9419.4019.0319.400.370.00
CIZNCitizens Hol20190729A521.44328.70296.93328.7031.770.00
CJJDChina Jo-Jo20190729A141.1490.6280.6381.949.998.68
CKHSeacor Holdi20190729A51.2324.5917.7618.076.836.52
CKPTCheckpoint T20190729A298.56583.42643.63637.66-60.21-54.23
CKXCKX Lands, I20190729A742.93593.42559.35559.3534.0734.07
CLColgate-Palm20190729A1.682.280.360.961.921.32
CLARClarus Corpo20190729A20.3313.753.714.3910.049.35
CLBCore Laborat20190729A13.387.581.522.306.065.28
CLBKColumbia Fin20190729A12.2417.3513.5314.323.823.03
CLBSCaladrius Bi20190729A173.30122.1747.7393.9274.4428.24
CLCTCollectors U20190729A72.0938.9411.9314.8727.0124.08
CLDBCORTLAND BNC20190729A494.71122.93122.93122.930.000.00
CLDRCloudera, In20190729A16.8910.994.486.586.504.35
CLDTCHATHAM LODG20190729A10.385.391.290.484.104.91
CLDXCelldex Ther20190729A98.4674.3641.8738.2132.4936.15
CLFCleveland-Cl20190729A9.328.082.103.105.994.98
CLFDClearfield,20190729A138.4975.6252.1353.2823.4922.34
CLGXCorelogic, I20190729A6.513.111.10-0.132.003.24
CLHClean Harbor20190729A13.985.111.702.163.412.95
CLIMack-Cali Re20190729A11.785.135.511.69-0.383.43
CLIRClearSign Te20190729A328.38233.72143.16148.1490.5785.59
CLIXProShares Lo20190729ETF11.2142.9640.0442.662.920.30
CLMTCalumet Spec20190729A50.79436.11386.90394.0349.2142.09
CLNCColony Credi20190729A17.6210.165.185.704.984.46
CLNEClean Energy20190729A38.0235.07-0.440.8935.5134.16
CLNYColony Capit20190729A17.5314.768.848.825.905.92
CLOUGlobal X Clo20190729ETF15.0711.449.706.181.745.26
CLPRClipper Real20190729A71.9736.8824.0327.5612.859.32
CLPSCLPS Incorpo20190729A350.24269.342.442.58266.90266.75
CLRCONTINENTAL20190729A5.444.231.091.443.152.80
CLRBCellectar Bi20190729A119.4274.7762.1265.1912.659.58
CLRGIQ Chaikin U20190729ETF14.3011.7611.9111.38-0.150.39
CLROClearOne, In20190729A399.27238.16177.61193.5760.5531.56
CLSCelestica, I20190729A14.5913.014.055.428.957.59
CLSDClearside Bi20190729A117.8171.7361.9363.619.798.11
CLSNCelsion Corp20190729A155.71111.8274.2777.3537.5534.46
CLTLInvesco Trea20190729ETF2.700.850.850.850.000.00
CLUBTown Sports20190729A153.50107.2988.4589.3518.8417.94
CLVSClovis Oncol20190729A16.3611.514.175.517.336.00
CLWClearwater P20190729A32.5313.624.824.848.808.78
CLWTEuro Tech Ho20190729A431.28215.76-92.37-43.49308.13259.24
CLXClorox Compa20190729A4.644.423.173.341.251.08
CLXTCalyxt, Inc.20190729A148.81109.2770.0762.9839.2046.28
CMCanadian Imp20190729A2.433.36-0.10-0.023.463.38
CMAComerica Inc20190729A3.221.800.460.551.341.25
CMBMCambium Netw20190729A141.4281.4860.9964.3220.4817.16
CMBSiShares CMBS20190729ETF21.377.716.166.551.551.16
CMCCommercial M20190729A6.525.11-0.261.595.373.52
CMCLCaledonia Mi20190729A131.8461.7561.7862.04-0.03-0.29
CMCOColumbus McK20190729A27.5911.68-4.25-4.1015.9315.78
CMCSAComcast Corp20190729A2.292.320.940.621.381.71
CMCTCIM Commerci20190729A296.49277.23174.06174.44103.18102.79
CMDCantel Medic20190729A14.246.071.892.204.173.87
CMDYiShares Bloo20190729ETF40.5541.5042.7042.70-1.19-1.19
CMECME Group In20190729A4.774.610.821.323.793.29
CMFiShares Cali20190729ETF3.753.673.563.640.110.04
CMGChipotle Mex20190729A9.756.562.373.384.163.16
CMICummins Inc.20190729A4.535.030.671.044.363.99
CMLSCumulus Medi20190729A84.7571.4525.9327.5645.5243.90
CMOCapstead Mor20190729A11.798.745.585.773.162.97
CMPCompass Mine20190729A11.674.580.621.103.963.47
CMPRCimpress PLC20190729A30.1016.014.637.1511.388.86
CMRECostamare In20190729A18.3416.268.478.507.787.75
CMRXChimerix, In20190729A45.1916.401.612.7214.7713.67
CMSCMS Energy C20190729A1.903.250.032.093.231.19
CMTCore Molding20190729A173.49102.8559.8359.5443.0243.31
CMTLComtech Tele20190729A26.4643.627.918.4035.7135.23
CNXtrackers MS20190729ETF23.4419.9220.0919.08-0.170.84
CNACNA Financia20190729A12.345.740.871.304.874.44
CNATConatus Phar20190729A138.68145.88106.57113.7239.3132.16
CNBKACentury Banc20190729A163.2582.5380.5781.741.960.79
CNBSAmplify Seym20190729ETF48.1139.6119.6123.3819.9916.23
CNCCentene Corp20190729A2.689.8911.038.70-1.131.20
CNCEConcert Phar20190729A37.1524.385.726.6418.6617.75
CNCRLoncar Cance20190729ETF32.22128.9271.9871.9156.9457.01
CNDTConduent Inc20190729A11.769.211.673.087.436.07
CNETChinaNet Onl20190729A166.42164.56154.29154.2910.2710.27
CNFRConifer Hold20190729A566.05314.25357.78358.88-43.53-44.63
CNHICNH INDUSTRI20190729A9.646.803.873.952.922.85
CNICanadian Nat20190729A2.691.58-0.140.011.721.57
CNKCinemark Hol20190729A5.122.842.482.190.360.65
CNMDCONMED Corpo20190729A19.768.344.444.683.903.66
CNNECannae Holdi20190729A12.685.990.020.035.975.96
CNOCNO Financia20190729A6.615.140.350.554.794.61
CNOBCenter Banco20190729A22.6912.879.589.863.313.02
CNPCenterPoint20190729A3.523.620.641.382.982.24
CNQCanadian Nat20190729A4.164.301.251.073.053.23
CNRCornerstone20190729A22.3913.974.275.639.708.34
CNRGSPDR S&P Ken20190729ETF10.4940.5546.4546.39-5.90-5.84
CNSCohen & Stee20190729A16.548.202.263.625.944.57
CNSLConsolidated20190729A21.3219.08-6.136.6125.2112.47
CNSTConstellatio20190729A206.81126.6378.3987.2048.2339.43
CNTYCentury Casi20190729A20.7615.8011.4010.584.405.22
CNXCNX Resource20190729A15.9114.554.355.3610.209.19
CNXMCNX Midstrea20190729A18.1012.286.065.726.236.56
CNXNPC Connectio20190729A62.0126.7912.9913.4613.7913.32
CNXTVanEck Vecto20190729ETF24.3726.3924.0224.942.361.45
CNYAiShares MSCI20190729ETF20.6316.9016.0616.300.850.61
COGlobal Cord20190729A44.7543.35-1.601.6144.9541.74
COCPCocrystal Ph20190729A833.97347.00347.00347.000.000.00
CODACoda Octopus20190729A83.7659.2636.6338.0922.6321.17
CODICompass Dive20190729A18.9219.7514.9915.014.764.74
CODXCo-Diagnosti20190729A135.94103.55100.80100.372.753.18
COFCapital One20190729A2.962.040.910.861.131.18
COGCabot Oil &20190729A5.665.071.722.113.352.96
COHNCohen & Comp20190729A628.86516.66516.66516.660.000.00
COHRCoherent Inc20190729A17.237.814.905.082.912.73
COHUCohu Inc20190729A19.6912.093.233.358.868.74
COKECoca-Cola Co20190729A56.1727.0718.2021.158.875.92
COLBColumbia Ban20190729A15.1716.412.3911.8014.024.62
COLDAmericold Re20190729A3.852.230.160.442.071.79
COLLCollegium Ph20190729A27.4628.224.552.7323.6725.49
COLMColumbia Spo20190729A11.614.37-1.470.645.843.73
COMDirexion Aus20190729ETF21.040.33-3.854.524.18-4.18
COMBGraniteShare20190729ETF16.7014.3415.4315.41-1.09-1.07
COMMCommScope Ho20190729A7.5116.959.419.317.547.65
COMTiShares Comm20190729ETF15.0516.5816.0315.570.551.02
CONECyrusOne Inc20190729A7.344.161.042.133.122.03
CONNConn's Inc.20190729A14.7610.153.714.816.445.34
COOThe Cooper C20190729A9.964.401.031.733.372.68
COOPMr. Cooper G20190729A21.7017.47-0.351.3417.8216.13
COPConocoPhilli20190729A1.992.451.050.991.401.46
COPXGlobal X Cop20190729ETF37.8448.9238.2538.2510.6710.67
CORCoresite Rea20190729A11.834.531.421.693.112.84
CORECore Mark Ho20190729A18.016.943.31-1.403.628.33
CORPPIMCO Invest20190729ETF6.273.192.983.070.210.11
CORRCorEnergy In20190729A26.9120.036.6612.8213.377.20
CORTCorcept Ther20190729A11.9329.078.164.7820.9124.35
CORVCorrevio Pha20190729A147.62103.7392.0993.5611.6410.17
COSTCostco Whole20190729A2.783.051.131.271.921.79
COTYCOTY INC20190729A9.379.024.454.044.574.98
COUPCoupa Softwa20190729A10.538.451.652.656.795.80
COWiPath Series20190729ETN31.0623.7123.0123.410.700.30
COWNCowen Inc. C20190729A22.5817.654.926.0612.7311.59
COWZPacer US Cas20190729ETF5.674.994.614.690.380.30
CPCanadian Pac20190729A5.392.850.370.632.482.21
CPACopa Holding20190729A12.477.801.591.946.215.86
CPAHCounterpath20190729A176.3294.1654.4482.4939.7211.67
CPBCampbell Sou20190729A3.322.38-0.230.742.621.64
CPECallon Petro20190729A21.1417.367.068.9210.298.43
CPFCentral Paci20190729A16.0645.9735.5037.7310.488.24
CPGCRESCENT POI20190729A32.5529.8411.2311.8218.5818.00
CPHCCanterbury P20190729A756.24689.23668.35668.3520.8820.88
CPHIChina Pharma20190729A177.92175.08105.65139.3369.4335.76
CPICPI Inflatio20190729ETF21.6021.5021.5021.500.000.00
CPIXCumberland P20190729A110.8159.70-2.3215.4762.0344.24
CPKChesapeake U20190729A32.1315.707.327.718.387.99
CPLGCorePoint Lo20190729A21.2512.761.642.6211.1310.14
CPLPCapital Prod20190729A25.2416.983.683.7013.3113.29
CPRICapri Holdin20190729A5.574.300.460.353.843.95
CPRTCopart Inc20190729A3.364.351.381.192.983.17
CPRXCatalyst Pha20190729A21.9730.899.037.7521.8623.14
CPSCooper-Stand20190729A45.0717.019.219.767.807.25
CPSHCPS Technolo20190729A174.98113.36109.93109.933.433.43
CPSIComputer Pro20190729A27.439.011.911.967.107.05
CPSSConsumer Por20190729A110.5053.6165.4263.46-11.80-9.85
CPSTCapstone Tur20190729A74.7749.8540.0440.349.819.51
CPTCamden Prope20190729A7.793.621.441.692.191.93
CPTACapitala Fin20190729A20.2818.449.2410.219.208.23
CQPCheniere Ene20190729A16.5618.3122.2421.81-3.92-3.49
CQQQInvesco Chin20190729ETF13.1824.3614.0219.9710.344.39
CRCrane Compan20190729A10.185.962.413.123.542.84
CRAICRA Internat20190729A65.9835.4623.7324.6111.7210.85
CRAKVanEck Vecto20190729ETF34.4554.1256.5456.40-2.42-2.29
CRBNiShares MSCI20190729ETF12.7710.4910.2710.270.220.23
CRBPCorbus Pharm20190729A20.0114.494.027.3510.467.13
CRCCalifornia R20190729A12.518.251.572.476.685.79
CRDACrawford & C20190729A54.4228.4613.9316.4014.5212.06
CRDBCrawford & C20190729A111.9092.5692.2491.250.331.31
CREECree Inc20190729A7.498.821.791.887.036.94
CREGChina Recycl20190729A359.63196.13129.73147.8666.4048.27
CREXCREATIVE REA20190729A264.76293.83270.30270.3023.5323.53
CRHMCRH Medical20190729A62.9236.2232.0532.124.174.10
CRICarter's Inc20190729A9.524.860.610.924.263.94
CRISCuris Inc20190729A171.82131.3573.0677.6058.2853.93
CRKComstock Res20190729A34.9427.062.657.8224.4119.24
CRLCharles Rive20190729A10.374.571.942.042.632.54
CRMsalesforce.c20190729A1.991.980.420.411.561.56
CRMDCorMedix Inc20190729A45.0922.9711.4512.2611.5210.71
CRMTAmerica's Ca20190729A42.6218.8424.6221.63-5.79-2.79
CRNTCeragon Netw20190729A36.5131.107.5212.6923.5818.40
CRNXCrinetics Ph20190729A150.1358.8847.3050.5511.588.33
CRONCronos Group20190729A9.408.502.072.086.436.41
CROPIQ Global Ag20190729ETF12.857.407.407.400.000.00
CROXCrocs, Inc.20190729A6.774.750.030.644.724.11
CRSCarpenter Te20190729A21.6614.531.072.9413.4711.59
CRSPCRISPR Thera20190729A20.5818.809.6610.309.148.50
CRTCross Timber20190729A95.8832.6030.0030.692.601.91
CRTXCortexyme, I20190729A120.0159.6938.0851.3821.618.31
CRUSCirrus Logic20190729A8.953.681.281.502.402.19
CRVLCorvel Corp20190729A36.5816.509.1210.847.385.66
CRVSCorvus Pharm20190729A66.0345.6919.1721.7326.5323.96
CRWDCrowdStrike20190729A19.0713.406.239.227.184.18
CRWSCrown Crafts20190729A274.64225.43222.97225.172.460.26
CRYCryoLife, In20190729A22.328.422.663.615.764.81
CSAVictoryShare20190729ETF24.5919.7625.0017.14-5.242.62
CSBVictoryShare20190729ETF25.839.079.079.070.000.00
CSBRChampions On20190729A151.3577.3737.5937.5439.7839.84
CSCOCisco System20190729A1.781.550.851.250.710.30
CSDInvesco S&P20190729ETF7.672.020.700.691.331.33
CSFVictoryShare20190729ETF9.515.80-1.02-0.116.825.92
CSFLCenterState20190729A7.047.241.451.695.785.54
CSGPCoStar Group20190729A12.955.151.111.434.043.72
CSGSCSG Systems20190729A15.499.315.536.083.783.23
CSIICardiovascul20190729A15.659.182.054.327.134.87
CSIQCanadian Sol20190729A13.036.835.985.830.851.00
CSLCarlisle Com20190729A7.793.411.401.192.012.21
CSLTCASTLIGHT HE20190729A42.7933.2410.6019.6122.6413.64
CSMProShares La20190729ETF5.642.772.882.93-0.11-0.16
CSMLIQ Chaikin U20190729ETF15.9027.4729.2729.27-1.80-1.79
CSODCornerstone20190729A10.3714.971.592.2213.3712.74
CSPICSP Inc.20190729A498.37288.08288.08288.080.000.00
CSQCalamos Stra20190729A17.529.847.647.782.202.06
CSSEChicken Soup20190729A250.15130.1093.78108.4136.3221.70
CSTECaesarstone20190729A24.2849.22-16.82-18.9866.0568.21
CSTLCastle Biosc20190729A128.9572.6362.1962.9810.439.65
CSTMConstellium20190729A9.688.471.152.177.326.30
CSTRCapStar Fina20190729A27.3119.4411.6913.907.765.54
CSUCapital Seni20190729A36.1341.2627.9026.2513.3715.01
CSVCarriage Ser20190729A30.7816.375.546.1810.8410.19
CSWCCapital Sout20190729A39.48147.5826.8226.05120.76121.53
CSWICSW Industri20190729A33.6619.9512.8713.327.096.63
CSXCSX Corporat20190729A1.772.430.830.951.601.48
CTASCintas Corp20190729A5.9711.242.804.798.446.45
CTBCooper Tire20190729A14.7212.602.446.2010.156.40
CTBICommunity Tr20190729A49.3924.9815.0616.919.928.08
CTEKCynergisTek,20190729A50.4544.71-4.6224.7849.3319.93
CTGComputer Tas20190729A73.44108.5572.0076.3036.5532.25
CTHRCharles & Co20190729A105.7681.6051.2055.2630.4026.33
CTIBYunhong CTI20190729A1380.421156.391156.391156.390.000.00
CTICCTI BioPharm20190729A110.8480.0569.6472.9810.417.07
CTLCenturyLink,20190729A8.656.442.252.464.193.98
CTLTCATALENT, IN20190729A6.382.39-0.27-0.052.662.44
CTMXCytomX Thera20190729A28.9015.627.658.057.977.58
CTOConsolidated20190729A63.0318.899.6011.859.307.04
CTRAContura Ener20190729A35.5318.319.1610.479.157.84
CTRCCentric Bran20190729A258.92153.0065.5557.4787.4595.53
CTRECARTRUST REI20190729A8.5816.022.332.6613.6913.36
CTRMCastor Marit20190729A219.55209.8668.44123.66141.4186.19
CTRNCiti Trends,20190729A50.7427.669.8912.1917.7715.47
CTSCTS Corporat20190729A17.705.820.38-0.825.446.64
CTSHCognizant Te20190729A1.832.770.05-0.032.722.80
CTSOCytosorbents20190729A33.6530.445.695.4024.7425.03
CTTCATCHMARK TI20190729A17.7211.745.145.846.615.90
CTVACorteva, Inc20190729A6.853.965.513.02-1.550.94
CTXRCitius Pharm20190729A152.34138.7690.08105.7948.6832.97
CTXSCitrix Syste20190729A2.163.132.181.680.951.46
CUBCubic Corpor20190729A15.515.841.001.254.854.59
CUBAHerzfeld Car20190729A71.3947.38-204.66-204.66252.04252.04
CUBECubeSmart20190729A3.554.25-0.27-0.204.534.46
CUBICUSTOMERS BA20190729A17.9211.171.142.2310.028.94
CUECue Biopharm20190729A137.5384.1573.4174.9510.749.20
CUICUI Global,20190729A118.9573.4844.0344.6929.4528.78
CULPCulp, Inc.20190729A166.3286.6555.7554.7130.9031.94
CUOContinental20190729A109.6088.8688.8688.860.000.00
CUREDirexion Dai20190729ETF7.976.442.603.773.842.67
CUROCURO Group H20190729A34.0915.31-1.132.4716.4412.84
CUTInvesco MSCI20190729ETF28.3721.2718.9518.952.322.32
CUTRCutera, Inc.20190729A45.8029.819.877.8619.9421.95
CUZCousins Prop20190729A5.523.340.760.742.582.60
CVACovanta Hold20190729A7.916.232.002.454.233.79
CVBFCVB Financia20190729A6.109.035.495.863.543.18
CVCOCavco Indust20190729A52.9225.0217.6119.597.415.43
CVCYCentral Vall20190729A68.4877.5872.1973.235.384.34
CVECenovus Ener20190729A11.358.481.962.466.516.01
CVEOCIVEO CORPOR20190729A72.9155.5734.5834.5920.9920.98
CVETCovetrus, In20190729A17.4913.269.329.583.943.68
CVGICommercial V20190729A23.0626.296.907.3219.3918.96
CVGWCalavo Growe20190729A23.1711.716.126.995.604.72
CVICVR ENERGY,20190729A7.417.79-0.111.267.906.53
CVIACovia Holdin20190729A72.8247.1130.0231.0117.0916.10
CVLTCommault Sys20190729A7.474.28-0.56-0.184.844.46
CVLYCodorus Vall20190729A70.7364.6367.6067.60-2.97-2.97
CVMCel-Sci Corp20190729A53.7548.2830.5127.4617.7720.81
CVNACarvana Co.20190729A12.058.795.453.893.344.90
CVRChicago Rive20190729A472.76390.04379.33379.3310.7110.71
CVSCVS HEALTH C20190729A1.922.381.071.401.310.97
CVTICovenant Tra20190729A35.3115.154.785.2510.379.90
CVUCPI Aerostru20190729A93.58101.17137.4496.55-36.274.61
CVVCVD Equipmen20190729A459.53531.63233.09233.39298.55298.25
CVXChevron Corp20190729A1.430.920.510.550.410.37
CVYInvesco Zack20190729ETF16.1816.5813.4013.163.183.42
CWCurtiss-Wrig20190729A15.155.831.891.293.944.55
CWBSPDR Bloombe20190729ETF1.952.161.081.421.080.74
CWBCCommunity We20190729A249.99176.03174.96174.961.071.07
CWBRCohBar, Inc.20190729A141.00109.989.8316.13100.1593.85
CWCOConsolidated20190729A50.7579.6727.3633.9152.3145.76
CWEBDirexion Dai20190729ETF16.5222.7817.6917.375.095.41
CWENClearway Ene20190729A9.496.843.213.313.633.53
CWENAClearway Ene20190729A13.239.142.382.226.766.92
CWHCamping Worl20190729A13.9311.19-1.030.0412.2311.15
CWISPDR MSCI AC20190729ETF3.222.141.901.440.230.70
CWKCushman & Wa20190729A14.315.372.242.683.132.70
CWSAdvisorShare20190729ETF40.30286.52135.15290.16151.37-3.64
CWSTCasella Wast20190729A18.326.15-0.202.506.353.65
CWTCalifornia W20190729A9.695.201.541.513.663.69
CXDCChina XD Pla20190729A209.08106.35106.35106.350.000.00
CXOCONCHO RESOU20190729A8.373.631.241.282.402.35
CXPCOLUMBIA PRO20190729A5.654.421.061.513.372.91
CXSEWisdomTree T20190729ETF20.9812.1410.5611.771.580.37
CXWCoreCivic, I20190729A9.276.410.790.845.625.58
CYCypress Semi20190729A4.374.801.822.092.982.70
CYANCyanotech Co20190729A644.89494.92494.92494.920.000.00
CYBWisdomTree20190729ETF70.0124.1124.1124.110.000.00
CYBECyberoptics20190729A102.6057.0925.6429.8931.4627.20
CYBRCyberArk Sof20190729A12.768.682.211.816.486.87
CYCCCyclacel Pha20190729A366.20333.83294.18302.5339.6531.31
CYCNCyclerion Th20190729A158.8988.3751.3353.5437.0334.82
CYDChina Yuchai20190729A95.4330.0825.8927.284.192.80
CYHCommunity He20190729A47.9936.9317.5118.4319.4318.50
CYRNCYREN Ltd.20190729A336.51322.29314.52312.997.779.29
CYRXCryoPort, In20190729A26.4919.421.932.7917.4916.62
CYTKCytokinetics20190729A23.3918.860.861.9318.0016.93
CZAInvesco Zack20190729ETF5.4513.042.142.8410.9010.20
CZNCCitizens & N20190729A147.9150.7945.5042.665.298.13
CZRCaesars Ente20190729A8.448.424.585.163.853.26
CZWICitizens Com20190729A256.21239.15239.15239.150.000.00
CZZCosan Limite20190729A9.436.300.130.166.176.13
DDominion Ene20190729A1.981.760.860.870.900.90
DACDanaos Corpo20190729A294.95261.65276.09276.09-14.44-14.44
DAIOData I/O Cor20190729A129.1656.1043.5744.4712.5311.63
DAKTDaktronics I20190729A20.7014.496.456.648.047.85
DALDelta Air Li20190729A2.262.410.540.611.871.81
DALIFirst Trust20190729ETF10.978.094.614.613.493.49
DALTAnfield Capi20190729ETF54.4937.1244.7037.33-7.57-0.21
DANDana Incorpo20190729A5.927.292.053.445.253.87
DARDARLING INGR20190729A6.503.262.122.461.140.80
DAREDare Bioscie20190729A267.07138.92-61.91-61.91200.82200.82
DAUDExchange-Tra20190729ETN32.04
DAXGlobal X Fun20190729ETF64.0941.3636.2836.295.085.07
DBDeutsche Ban20190729A12.709.652.983.166.676.49
DBAWXtrackers MS20190729ETF22.5921.2820.3220.200.961.08
DBDDiebold Nixd20190729A11.398.42-0.530.568.957.86
DBEFXtrackers MS20190729ETF3.122.602.062.110.540.50
DBEMXtrackers MS20190729ETF25.1810.2210.2210.210.000.01
DBEUXtrackers MS20190729ETF3.442.740.202.142.540.61
DBEZXtrackers MS20190729ETF18.4914.7014.7014.700.000.00
DBGRXtrackers MS20190729ETF54.0419.6719.6719.670.000.00
DBIDesigner Bra20190729A7.754.970.500.644.474.33
DBJPXtrackers MS20190729ETF2.872.511.971.920.550.60
DBLVAdvisorShare20190729ETF68.9515.3915.3915.390.000.00
DBMFiM DBi Manag20190729ETF17.3419.0219.0219.020.000.00
DBVTDBV Technolo20190729A20.0314.642.873.3411.7611.29
DBXDropbox, Inc20190729A5.076.191.322.564.873.64
DCARDropCar, Inc20190729A322.95274.81216.84217.7657.9757.05
DCHFExchange-Tra20190729ETN12.82
DCIDonaldson Co20190729A7.463.051.140.321.922.73
DCODucommun Inc20190729A36.9919.469.7511.979.717.49
DCOMDime Communi20190729A20.5118.126.076.1712.0411.95
DCPDCP Midstrea20190729A11.235.450.401.255.054.21
DCPHDeciphera Ph20190729A39.3818.1716.9310.291.247.88
DDDuPont de Ne20190729A6.423.731.601.842.131.89
DDD3D Systems C20190729A11.408.933.273.315.665.61
DDIVFirst Trust20190729ETF13.556.865.985.980.880.88
DDLSWisdomTree D20190729ETF25.2310.8712.1210.87-1.250.00
DDMProShares Ul20190729ETF2.052.071.211.140.860.94
DDSDillards Inc20190729A26.8013.247.467.975.785.27
DDWMWisdomTree D20190729ETF20.7213.7915.2214.38-1.43-0.58
DEDeere & Comp20190729A3.182.390.410.321.982.07
DEAEasterly Gov20190729A6.665.391.311.334.094.07
DECKDeckers Outd20190729A8.244.461.361.713.102.75
DEEFXtrackers FT20190729ETF32.6917.3217.3217.320.000.00
DEFInvesco Defe20190729ETF5.132.481.972.250.510.23
DEFAiShares Adap20190729ETF28.8217.8117.9217.81-0.110.00
DEIDouglas Emme20190729A5.274.523.152.801.371.72
DELLDell Technol20190729A6.844.031.361.572.662.46
DEMWisdomTree E20190729ETF3.265.204.894.860.310.35
DENNDENNY'S CORP20190729A7.8810.440.013.6310.436.82
DESWisdomTree U20190729ETF4.195.396.916.95-1.52-1.56
DESPDespegar.com20190729A24.9910.07-0.811.0410.889.03
DEURExchange-Tra20190729ETN3.68128.11128.13128.11-0.020.00
DEUSXtrackers Ru20190729ETF12.764.454.424.420.040.04
DEWWisdomTree G20190729ETF14.337.277.267.240.000.03
DFEWisdomTree E20190729ETF6.021.951.731.820.230.14
DFENDirexion Dai20190729ETF13.5511.807.147.594.664.21
DFFNDIFFUSION PH20190729A328.23159.62125.86126.6333.7632.99
DFINDonnelley Fi20190729A32.1810.934.195.046.745.88
DFJWisdomTree J20190729ETF11.4710.4411.667.23-1.233.21
DFNDReality Shar20190729ETF68.78154.84154.84154.840.000.00
DFNLDavis Select20190729ETF43.4017.4617.6817.46-0.220.00
DFSDiscover Fin20190729A2.332.870.690.852.182.02
DFVLiPath US Tre20190729ETF186.04
DFVSiPath US Tre20190729ETF123.02
DGDollar Gener20190729A2.651.610.841.000.780.62
DGAZVelocityShar20190729ETN24.1214.517.187.557.336.96
DGBPExchange-Tra20190729ETN15.5411.337.016.644.324.68
DGICADonegal Grou20190729A66.2231.3618.7819.8612.5811.50
DGICBDonegal Grou20190729A2275.49
DGIIDigi Interna20190729A22.7422.397.347.3015.0515.09
DGLDVelocityShar20190729ETF5.574.663.322.951.351.71
DGLYDigital Ally20190729A269.36182.06145.50157.7136.5624.35
DGPDB Gold Doub20190729ETN44.2834.3523.8824.7910.479.56
DGREWisdomTree T20190729ETF70.4262.6662.3661.950.300.71
DGROiShares Core20190729ETF2.561.971.471.510.500.46
DGRSWisdomTree T20190729ETF24.3310.898.358.622.542.27
DGRWWisdomTree T20190729ETF2.685.022.494.822.530.19
DGSWisdomTree E20190729ETF14.486.456.086.090.360.35
DGTSPDR Global20190729ETF17.474.584.584.580.000.00
DGXQuest Diagno20190729A4.302.050.130.551.911.50
DGZDB Gold Shor20190729ETN70.58107.88107.34107.340.540.54
DHID.R. Horton20190729A3.032.821.221.241.611.59
DHILDiamond Hill20190729A197.9876.8156.1963.2520.6213.56
DHRDanaher Corp20190729A2.251.821.320.600.501.23
DHSWisdomTree U20190729ETF7.185.164.845.180.32-0.02
DHTDHT HOLDINGS20190729A17.8314.094.635.729.458.36
DHXDHI Group, I20190729A32.4723.244.744.6118.5018.61
DIASPDR Dow Jon20190729ETF0.560.440.260.150.180.29
DIALColumbia Div20190729ETF12.166.996.486.740.510.25
DIGProShares Ul20190729ETF5.103.850.250.533.613.33
DIMWisdomTree I20190729ETF10.2325.6225.6225.620.000.00
DINDine Brands20190729A19.618.803.513.935.284.87
DINTDavis Select20190729ETF79.0934.7034.7034.700.000.00
DIODDiodes Inc20190729A9.367.29-1.37-0.678.667.96
DISThe Walt Dis20190729A1.591.37-0.260.451.630.92
DISCADiscovery, I20190729A3.633.801.391.012.412.78
DISCBDiscovery, I20190729A
DISCKDiscovery, I20190729A3.734.731.240.883.503.87
DISHDISH Network20190729A5.306.343.203.493.142.85
DITAMCON Distri20190729A188.79490.74490.74490.740.000.00
DIVGlobal X Sup20190729ETF11.966.633.392.763.233.86
DIVAAGFiQ Hedged20190729ETF63.9220.7114.4016.186.304.53
DIVBiShares U.S.20190729ETF8.3715.9318.6118.61-2.68-2.68
DIVCC-Tracks Exc20190729ETN79.86
DIVOAmplify CWP20190729ETF33.085.866.565.86-0.700.00
DIVYReality Shar20190729ETF183.1488.2087.9288.200.270.00
DJCIETRACS Linke20190729ETN36.8432.5932.5932.590.000.00
DJDInvesco Dow20190729ETF19.3914.9214.7014.810.210.11
DJPiPath Bloomb20190729ETN4.634.653.753.710.890.93
DJPYExchange-Tra20190729ETN6.763.383.383.380.000.00
DKDelek US Hol20190729A7.873.951.141.042.822.91
DKLDELEK LOGIST20190729A66.3733.9418.3722.9815.5710.96
DKSDick's Sport20190729A4.223.430.070.353.363.08
DLADelta Appare20190729A196.05120.96104.41100.1916.5620.77
DLBDolby Labora20190729A6.062.420.510.481.911.94
DLBRVelocityShar20190729ETN169.33130.5395.8996.6934.6433.84
DLHCDLH Holdings20190729A366.09202.66188.82196.2213.836.44
DLNWisdomTree U20190729ETF2.511.610.900.680.710.93
DLNGDYNAGAS LNG20190729A126.47102.27108.56114.25-6.29-11.98
DLPHDelphi Techn20190729A18.6411.235.135.806.105.43
DLPNDolphin Ente20190729A824.02680.82448.12498.15232.70182.66
DLRDigital Real20190729A5.472.580.690.781.891.80
DLSWisdomTree I20190729ETF7.554.225.825.82-1.61-1.61
DLTHDuluth Holdi20190729A19.2111.440.380.8911.0610.56
DLTRDollar Tree20190729A3.002.280.831.011.461.27
DLXDeluxe Corpo20190729A11.065.940.251.285.694.66
DMACDiaMedica Th20190729A383.27167.5770.7176.8996.8690.68
DMDVAAM S& P Dev20190729ETF70.97
DMLPDorchester M20190729A35.7257.308.6514.5048.6442.80
DMPIDelMar Pharm20190729A182.30170.73108.70123.0062.0347.73
DMRCDigimarc Cor20190729A55.0629.168.898.2519.9620.68
DMREDeltaShares20190729ETF42.80
DMRLDeltaShares20190729ETF38.6127.4724.1724.173.303.30
DMRMDeltaShares20190729ETF67.8427.54-60.1821.9787.725.57
DMRSDeltaShares20190729ETF53.5815.4116.7616.93-1.35-1.52
DNJRGolden Bull20190729A313.59304.01168.13182.21135.88121.80
DNKNDunkin' Bran20190729A4.862.620.030.592.592.02
DNLWisdomTree G20190729ETF25.395.675.675.670.000.00
DNLIDenali Thera20190729A26.9124.271.893.6522.3820.62
DNNDenison Mine20190729A125.5697.7989.2689.368.538.42
DNOWNOW INC.20190729A11.4111.822.272.959.568.87
DNRDenbury Reso20190729A95.2474.7251.4757.3823.2617.34
DODiamond Offs20190729A13.7411.062.902.708.158.34
DOCPHYSICIANS R20190729A6.085.391.080.904.324.49
DOCUDocuSign, In20190729A10.635.122.202.562.932.49
DOGProShares Sh20190729ETF1.931.730.620.681.111.05
DOGSArrow Dogs o20190729ETF653.43
DOGZDogness (Int20190729A902.16601.18520.59217.9780.59383.21
DOLWisdomTree I20190729ETF9.143.793.213.220.580.57
DOMODomo, Inc. C20190729A40.0923.6315.3613.348.2710.30
DONWisdomTree U20190729ETF2.983.102.822.680.280.42
DOOWisdomTree i20190729ETF12.725.535.555.55-0.01-0.01
DOOOBRP Inc. Com20190729A30.0521.139.7612.6011.378.53
DOORMASONITE INT20190729A28.6711.542.933.868.617.68
DORMDorman Produ20190729A37.658.344.915.363.442.98
DOVDover Corpor20190729A4.612.971.941.931.031.04
DOWDow Inc.20190729A3.932.361.882.190.490.17
DOXAmdocs Limit20190729A4.762.450.891.111.551.35
DPHCDiamondPeak20190729A233.86
DPSTDirexion Dai20190729ETF21.0549.0340.3543.428.685.61
DPWDPW Holdings20190729A80.8887.1770.4270.6816.7516.49
DPZDomino's Piz20190729A7.113.590.941.252.652.34
DRADDigirad Corp20190729A157.3585.6978.1877.947.517.75
DREDuke Realty20190729A3.182.660.771.061.891.60
DRHDiamondRock20190729A10.237.393.734.423.662.97
DRIDarden Resta20190729A4.913.020.730.792.292.23
DRIODarioHealth20190729A191.44244.81207.30207.7537.5137.05
DRIPDirexion Dai20190729ETF24.2114.726.327.208.407.53
DRIVGlobal X Aut20190729ETF40.6833.7428.1728.285.575.45
DRNDirexion Dai20190729ETF58.9641.4232.6833.568.747.87
DRNADicerna Phar20190729A23.5011.503.825.087.686.42
DRQDril-Quip, I20190729A17.507.801.422.456.385.35
DRRMarket Vecto20190729ETN784.3275.5875.5875.580.000.00
DRRXDurect Corp20190729A51.4787.0311.4320.6475.6066.38
DRSKAptus Define20190729ETF17.218.376.786.851.591.52
DRVDirexion Dai20190729ETF27.0631.0812.1815.7418.9015.34
DRWWisdomTree G20190729ETF11.966.846.746.840.100.00
DSDrive Shack20190729A30.6216.752.737.1514.029.60
DSEDuff & Phelp20190729A46.5734.6131.3232.303.292.31
DSGXDescartes Sy20190729A12.257.000.210.566.796.44
DSIiShares MSCI20190729ETF2.971.71-0.12-1.201.832.91
DSKEDaseke, Inc.20190729A48.4830.8214.9415.5015.8815.32
DSLVVelocityShar20190729ETF13.968.147.187.380.960.75
DSPGDSP Group In20190729A14.918.863.013.445.855.43
DSSDocument Sec20190729A179.64201.0578.7278.75122.33122.30
DSSIDiamond S Sh20190729A45.3318.8115.4215.913.392.90
DSTLDistillate U20190729ETF16.9712.4812.2412.430.240.05
DSWLDeswell Indu20190729A265.65224.17224.17224.170.000.00
DSXDiana Shippi20190729A36.5547.2126.5826.8420.6320.37
DTDWisdomTree U20190729ETF7.214.614.734.73-0.12-0.12
DTEDTE Energy C20190729A3.581.990.310.661.681.33
DTEADAVIDsTEA In20190729A103.1280.0545.8558.7534.2021.30
DTECALPS Disrupt20190729ETF31.0329.9726.9727.673.012.30
DTHWisdomTree I20190729ETF12.1814.1114.1114.110.000.00
DTILPrecision Bi20190729A135.37178.5023.3333.06155.16145.44
DTNWisdomTree U20190729ETF6.616.684.494.642.202.05
DTODB Crude Oil20190729ETN231.58142.27141.30157.670.97-15.40
DTSSDatasea Inc.20190729A1882.521747.341749.011749.01-1.67-1.67
DTULiPath US Tre20190729ETF90.39510.92510.92510.920.000.00
DTUSiPath US Tre20190729ETF271.29230.32230.32230.320.000.00
DTYLiPath US Tre20190729ETF15.49
DUGProShares Ul20190729ETF7.4710.024.054.905.975.12
DUKDuke Energy20190729A2.201.260.320.400.940.86
DURAVanEck Vecto20190729ETF10.124.984.974.970.010.01
DUSADavis Select20190729ETF51.5516.8917.1316.89-0.240.00
DUSLDirexion Dai20190729ETF32.0160.9259.0260.921.900.00
DUSTDirexion Dai20190729ETF11.5610.946.646.384.304.56
DVADaVita Inc.20190729A3.792.370.780.931.591.44
DVAXDynavax Tech20190729A39.7539.0313.6212.0525.4326.98
DVDDover Motors20190729A177.96121.1369.3971.5951.7349.54
DVLUFirst Trust20190729ETF32.7019.7110.4010.409.309.30
DVNDevon Energy20190729A4.215.993.253.352.752.65
DVOLFirst Trust20190729ETF14.1420.3519.3919.390.960.96
DVPDeep Value E20190729ETF10.206.666.626.420.030.24
DVYiShares Sele20190729ETF1.711.921.541.390.380.52
DVYAiShares Asia20190729ETF23.3010.449.939.930.500.50
DVYEiShares Emer20190729ETF11.715.643.163.392.492.25
DWASInvesco DWA20190729ETF13.366.063.184.162.871.90
DWATArrow Invest20190729ETF189.6191.9491.9491.940.000.00
DWCRArrow DWA Co20190729ETF27.88
DWFISPDR Dorsey20190729ETF11.837.857.247.240.610.61
DWLDDavis Select20190729ETF35.0721.6520.5421.301.100.34
DWMWisdomTree I20190729ETF17.748.888.428.420.460.46
DWMCAdvisorShare20190729ETF62.7212.674.964.967.717.71
DWMFWisdomTree I20190729ETF19.7912.409.789.782.622.62
DWPPFirst Trust20190729ETF26.199.657.207.002.452.65
DWSHAdvisorShare20190729ETF30.7544.44-16.09-5.9360.5350.38
DWSNDawson Geoph20190729A71.5166.76-9.20-10.7875.9677.55
DWXSPDR S&P Int20190729ETF9.427.746.817.850.93-0.11
DXDynex Capita20190729A7.086.863.086.923.78-0.04
DXCDXC Technolo20190729A3.532.551.081.281.461.27
DXCMDexCom, Inc.20190729A12.296.921.742.095.194.83
DXDProShares Ul20190729ETF3.933.151.311.611.841.54
DXGEWisdomTree G20190729ETF52.4519.3819.3819.380.000.00
DXJWisdomTree J20190729ETF2.072.121.171.460.950.66
DXJSWisdomTree J20190729ETF50.4115.369.679.675.695.69
DXLGDestination20190729A189.44444.87422.65419.2722.2225.59
DXPEDXP Enterpri20190729A59.4828.345.179.2523.1719.09
DXYNDixie Group20190729A1395.78997.06967.75967.7529.3029.30
DYDycom Indust20190729A25.2910.206.176.144.034.06
DYAIDyadic Inter20190729A110.0666.3429.8933.9836.4532.36
DYLSWisdomTree D20190729ETF8.668.7610.878.69-2.120.06
DYNFBlackRock U.20190729ETF15.8212.0111.5311.780.490.23
DYNTDynatronics20190729A525.91348.52348.52348.520.000.00
DZKDirexion Dai20190729ETF35.0620.93-2.2020.9323.130.00
DZSIDASAN Zhone20190729A118.7756.783.415.0053.3851.78
DZZDB Gold Doub20190729ETN67.9651.5950.9050.900.690.69
EAElectronic A20190729A3.323.181.341.021.842.16
EAFGrafTech Int20190729A11.988.191.912.356.275.83
EAGGiShares ESG20190729ETF5.674.734.504.730.240.00
EARNELLINGTON RE20190729A10.3621.485.825.5815.6615.90
EARSAuris Medica20190729A124.4490.4674.3071.4616.1218.97
EASGXtrackers MS20190729ETF29.3123.5420.2823.543.260.00
EASIAmplify EASI20190729ETF20.949.609.639.63-0.03-0.03
EASTEASTSIDE DIS20190729A196.2078.4225.2429.2753.1849.15
EATBrinker Inte20190729A7.803.530.630.572.902.96
EBEventbrite,20190729A23.1913.217.578.925.644.28
EBAYeBay Inc20190729A2.492.911.141.381.771.53
EBFEnnis, Inc.20190729A16.4010.745.795.254.955.48
EBIXEbix Inc20190729A23.0816.168.749.957.426.21
EBIZGlobal X E-c20190729ETF31.4827.8427.6727.230.170.61
EBMTEagle Bancor20190729A91.2861.7950.7652.5611.039.23
EBNDSPDR Bloombe20190729ETF7.283.471.672.011.801.46
EBSEmergent Bio20190729A19.149.663.183.096.486.57
EBSBMeridian Ban20190729A14.0913.612.315.2311.308.38
EBTCEnterprise B20190729A179.38111.2875.1777.0236.1134.26
ECHiShares MSCI20190729ETF6.295.052.713.082.341.97
ECHOEcho Global20190729A19.0010.99-0.78-2.3511.7813.34
ECLEcolab, Inc.20190729A4.456.838.947.15-2.11-0.32
ECNSiShares MSCI20190729ETF113.4826.0725.4425.440.640.63
ECOLUS Ecology,20190729A32.0911.544.926.286.625.27
ECOMCHANNELADVIS20190729A37.9627.117.378.6119.7518.50
ECONColumbia Eme20190729ETF8.685.244.345.030.900.21
ECORelectroCore,20190729A166.06121.89106.3393.6615.5728.24
ECOWPacer Emergi20190729ETF88.5913.1113.1113.110.000.00
ECPGEncore Capit20190729A24.9211.372.374.839.006.55
ECTECA Marcellu20190729A62.3246.5932.6632.6613.9313.93
EDConsolidated20190729A2.341.27-0.200.071.471.20
EDCDirexion Dai20190729ETF5.893.461.842.291.621.17
EDENiShares MSCI20190729ETF41.4827.5327.5327.530.000.00
EDITEditas Medic20190729A19.6115.075.2112.249.862.83
EDIVSPDR S&P Eme20190729ETF40.6520.0017.7218.722.291.28
EDNTEdison Natio20190729A1637.67646.39586.32589.5760.0756.82
EDOGALPS Emergin20190729ETF46.4332.7634.9034.90-2.14-2.14
EDOWFirst Trust20190729ETF17.9012.4110.8112.411.600.00
EDRYEuroDry Ltd.20190729A973.12779.40776.83776.832.562.56
EDSAEdesa Biotec20190729A646.15362.03375.69375.68-13.66-13.65
EDUCEducational20190729A156.40177.10174.73174.732.382.38
EDVVanguard Wor20190729ETF7.934.452.983.541.470.91
EDZDirexion Dai20190729ETF3.212.740.590.602.142.13
EEEl Paso Elec20190729A5.932.732.032.050.700.68
EEFTEuronet Worl20190729A8.955.371.482.593.892.81
EEHELEMENTS Lin20190729ETN461.61
EELVInvesco S&P20190729ETF45.3818.5016.9217.081.581.42
EEMiShares MSCI20190729ETF2.352.641.291.541.351.10
EEMAiShares MSCI20190729ETF7.456.134.794.841.341.29
EEMDAAM S&P Emer20190729ETF36.1227.956.368.2821.5919.66
EEMOInvesco S&P20190729ETF56.8528.3519.8219.828.548.54
EEMSiShares MSCI20190729ETF21.1011.2611.6411.66-0.38-0.40
EEMViShares Edge20190729ETF1.841.260.520.500.740.77
EEMXSPDR MSCI Em20190729ETF47.9014.4614.2014.200.260.26
EESWisdomTree U20190729ETF9.785.414.904.890.510.53
EETProShares Ul20190729ETF61.6615.626.216.219.419.41
EEVProShares Tr20190729ETF3.122.891.320.821.582.08
EEXEmerald Hold20190729A28.1610.313.332.786.997.53
EFAiShares MSCI20190729ETF1.521.661.101.190.560.47
EFADProShares MS20190729ETF14.8214.7314.7914.81-0.06-0.08
EFASGlobal X MSC20190729ETF55.1550.5228.4147.2322.123.29
EFAViShares Edge20190729ETF1.461.811.431.480.390.34
EFAXSPDR MSCI EA20190729ETF36.9921.0021.0021.000.000.00
EFCEllington Fi20190729A7.654.570.721.873.852.70
EFGiShares MSCI20190729ETF10.826.516.286.270.240.25
EFNLiShares MSCI20190729ETF38.9627.6126.4926.491.111.11
EFOProShares Ul20190729ETF124.2381.8670.2670.2611.6011.60
EFOIEnergy Focus20190729A203.86354.92302.06354.9252.860.00
EFSCEnterprise F20190729A30.0432.2526.9224.075.328.18
EFUProShares Tr20190729ETF65.8321.7421.7421.740.000.00
EFViShares MSCI20190729ETF2.151.831.371.620.460.21
EFXEquifax, Inc20190729A4.974.851.261.483.593.38
EFZProShares Tr20190729ETF6.9610.2510.5310.53-0.28-0.28
EGANeGain Corpor20190729A36.2339.4011.7011.5427.6927.86
EGBNEagle Bancor20190729A18.869.503.014.236.485.27
EGHT8x8, Inc. Co20190729A9.514.782.332.262.452.53
EGLEEagle Bulk S20190729A34.2728.6710.0910.6318.5818.04
EGOEldorado Gol20190729A12.8311.262.911.978.339.27
EGOVNIC Inc20190729A9.5321.970.511.0121.4620.97
EGPEastGroup Pr20190729A13.965.091.761.813.343.28
EGPTVanEck Vecto20190729ETF107.0976.7750.1657.6526.6119.13
EGRXEagle Pharma20190729A43.3617.0111.2911.155.725.86
EGYVaalco Energ20190729A63.5647.7324.0524.5323.6823.20
EHCEncompass He20190729A7.753.211.021.402.181.80
EHTHeHealth, Inc20190729A17.8117.223.195.4314.0311.79
EIDOiShares MSCI20190729ETF4.314.942.102.392.872.58
EIDXEidos Therap20190729A85.7142.4626.2327.7116.2414.75
EIGEmployers Ho20190729A20.468.193.133.265.064.97
EIGIEndurance In20190729A27.6518.729.909.948.838.77
EIGREiger BioPha20190729A38.7520.682.543.3218.1317.36
EIRLiShares MSCI20190729ETF24.2012.298.989.493.302.80
EISiShares MSCI20190729ETF33.6511.377.468.163.923.22
EIXEdison Inter20190729A4.092.400.801.151.611.25
EJULInnovator MS20190729ETF30.3412.5912.5912.590.000.00
EKARIdeanomics N20190729ETF56.5854.1754.1754.170.000.00
EKSOEkso Bionics20190729A90.3380.7972.8066.137.9914.66
ELThe Estee La20190729A3.732.81-0.240.063.052.75
ELANElanco Anima20190729A6.101.64-3.50-0.535.142.17
ELDWisdomTree E20190729ETF44.7520.4920.7220.54-0.22-0.04
ELFe.l.f. Beaut20190729A13.547.431.252.776.184.66
ELGXEndologix In20190729A28.2117.842.223.8215.6314.03
ELLOEllomay Capi20190729A304.78259.28259.28259.280.000.00
ELMDElectromed,20190729A211.81111.05111.05111.050.000.00
ELOXEloxx Pharma20190729A178.06107.8572.1256.1935.7351.66
ELSEquity Lifes20190729A6.913.140.921.142.222.00
ELSEElectro-Sens20190729A229.8563.6343.6543.6519.9819.98
ELTKEltek Ltd20190729A334.93159.8191.37108.5568.4451.26
ELVTElevate Cred20190729A40.1433.259.2110.4424.0422.81
ELYCallaway Gol20190729A6.684.701.351.723.352.97
EMAGVanEck Vecto20190729ETF144.956.846.846.840.000.00
EMANeMagin Corpo20190729A309.82142.67136.77136.565.906.11
EMBiShares J.P.20190729ETF0.923.823.863.58-0.020.27
EMBHiShares Inte20190729ETF24.4514.7913.5513.551.241.24
EMCBWisdomTree E20190729ETF96.3028.8228.8228.820.000.00
EMCFEmclaire Fin20190729A1466.73
EMCGWisdomTree E20190729ETF44.8422.6022.6822.57-0.080.02
EMEEMCOR Group,20190729A9.634.071.421.752.642.32
EMFMGlobal X MSC20190729ETF76.4860.6550.8549.659.7911.00
EMGFiShares Edge20190729ETF18.267.486.157.181.330.30
EMHYiShares J.P.20190729ETF7.943.092.973.080.120.02
EMIFiShares Emer20190729ETF75.3557.4357.4357.430.000.00
EMIHXtrackers Em20190729ETF598.7566.3166.3166.310.000.00
EMKREmcore Corp20190729A81.3633.0310.0615.1422.9717.89
EMLEastern Comp20190729A374.97264.17266.68264.17-2.510.00
EMLCVanEck Vecto20190729ETF2.891.841.361.250.470.59
EMLPFirst Trust20190729ETF4.205.575.175.140.400.43
EMMFWisdomTree E20190729ETF53.9758.2058.2058.200.000.00
EMMSEmmis Commun20190729A95.6653.9127.3930.9226.5222.99
EMNEastman Chem20190729A6.424.663.273.621.391.04
EMPEntergy Miss20190729A18.737.833.737.374.110.47
EMQQEMQQ The Eme20190729ETF11.715.854.704.781.141.07
EMREmerson Elec20190729A2.442.320.250.682.071.64
EMSGXtrackers MS20190729ETF42.25
EMSHProShares Sh20190729ETF42.0351.0448.5748.572.472.47
EMTLSPDR DoubleL20190729ETF10.377.867.827.900.03-0.05
EMTYProShares De20190729ETF171.2733.1032.6232.620.480.48
EMXEMX Royalty20190729A95.25128.0582.4180.6945.6347.36
EMXCiShares MSCI20190729ETF38.6440.2646.0640.26-5.790.00
ENBEnbridge, In20190729A3.032.590.740.771.851.82
ENBLENABLE MIDST20190729A10.688.034.143.523.894.51
ENDPEndo Interna20190729A32.9625.666.5111.4319.1114.19
ENFRAlerian Ener20190729ETF25.4013.9512.5112.521.441.42
ENGENGlobal Cor20190729A199.13154.0783.5585.7770.5268.30
ENLCENLINK MIDST20190729A10.628.705.165.873.562.84
ENLVEnlivex Ther20190729A684.46446.77416.69408.7030.0838.07
ENOBEnochian Bio20190729A44.3552.4856.3556.35-3.87-3.87
ENORiShares MSCI20190729ETF48.1224.6328.5929.05-3.96-4.43
ENPHEnphase Ener20190729A8.138.201.881.926.326.28
ENREnergizer Ho20190729A6.514.31-0.030.134.344.18
ENSEnerSys, Inc20190729A18.337.062.592.734.474.33
ENSGThe Ensign G20190729A16.0411.512.130.529.3710.98
ENSVEnservco Cor20190729A304.15221.03196.09195.2724.9425.76
ENTGlobal Eagle20190729A204.59151.4760.8852.2890.5999.19
ENTAEnanta Pharm20190729A29.8810.274.454.735.825.54
ENTGEntegris Inc20190729A4.444.851.883.262.971.59
ENTRERShares Ent20190729ETF31.723.69-1.51-1.515.195.19
ENTXEntera Bio L20190729A936.17425.21397.73397.7327.4827.48
ENVENVESTNET, I20190729A16.646.230.190.626.045.61
ENVAEnova Intern20190729A14.428.442.223.326.225.13
ENZEnzo Biochem20190729A45.8129.778.2911.3721.4918.40
ENZLiShares Trus20190729ETF30.2436.4732.4432.444.024.02
EOGEOG Resource20190729A3.782.711.681.541.031.17
EOLSEvolus, Inc.20190729A55.8568.2138.5336.1629.6832.05
EPAMEPAM SYSTEMS20190729A11.615.221.451.673.773.56
EPAYBottomline T20190729A18.2718.506.2613.8612.254.64
EPCEdgewell Per20190729A11.209.960.580.609.389.38
EPDEnterprise P20190729A3.383.010.470.702.552.31
EPHEiShares MSCI20190729ETF5.847.785.516.092.281.70
EPIWisdomTree I20190729ETF4.103.481.461.732.021.75
EPIXESSA Pharma20190729A1333.36404.04404.04404.040.000.00
EPMEvolution Pe20190729A37.3723.0214.6015.458.457.60
EPOLiShares MSCI20190729ETF4.693.822.001.201.842.65
EPPiShares MSCI20190729ETF2.132.291.091.241.211.07
EPREPR Properti20190729A7.243.991.201.562.792.43
EPRFInnovator S&20190729ETF51.65115.21116.16116.16-0.95-0.95
EPRTEssential Pr20190729A8.444.77-3.140.257.914.52
EPSWisdomTree U20190729ETF14.068.938.928.630.010.30
EPSNEpsilon Ener20190729A212.62133.56-17.15-17.15150.71150.71
EPUiShares MSCI20190729ETF10.836.493.934.072.562.42
EPVProShares Ul20190729ETF64.8934.3229.6529.654.674.67
EPZMEpizyme, Inc20190729A25.3729.139.129.8120.0119.32
EQEquillium, I20190729A439.4957.2519.0919.1838.1638.07
EQALInvesco Russ20190729ETF6.602.942.812.790.140.15
EQBKEquity Bancs20190729A38.6922.227.956.7114.2715.52
EQCEquity Commo20190729A6.423.140.640.812.502.33
EQHEquitable Ho20190729A4.933.540.170.153.363.39
EQIXEquinix, Inc20190729A9.434.990.470.904.524.09
EQLALPS Equal S20190729ETF5.674.925.165.70-0.24-0.78
EQMEQM Midstrea20190729A9.577.652.453.855.203.80
EQREquity Resid20190729A3.721.770.530.601.241.17
EQRRProShares Eq20190729ETF10.938.668.668.660.000.00
EQSEquus Total20190729A312.57291.34291.34291.340.000.00
EQTEQT CORP20190729A8.637.79-0.140.857.946.94
EQWLInvesco S&P20190729ETF25.689.424.804.804.624.62
ERAERA GROUP IN20190729A54.3226.453.396.9123.0719.54
ERFEnerplus Cor20190729A16.0613.034.825.568.207.46
ERIEldorado Res20190729A8.475.502.453.273.052.22
ERIEErie Indemni20190729A17.1511.413.516.227.905.19
ERIIEnergy Recov20190729A21.9210.749.729.941.020.80
ERMEquityCompas20190729ETF37.964.111.941.942.172.17
EROSEROS INTERNA20190729A61.7451.0122.0427.3228.9823.68
ERSXERShares Non20190729ETF52.53
ERUSiShares MSCI20190729ETF3.143.161.161.292.001.88
ERXDirexion Dai20190729ETF5.535.26-0.220.425.484.84
ERYDirexion Dai20190729ETF9.758.043.092.944.955.10
ESEversource E20190729A2.941.860.360.391.501.48
ESBKElmira Savin20190729A143.6675.7153.4660.0822.2515.62
ESCAEscalade Inc20190729A235.87116.63114.18114.322.452.31
ESEESCO Technol20190729A26.1521.7313.6213.938.117.79
ESEAEuroseas Ltd20190729A114.58129.25122.13122.117.127.14
ESGFlexShares T20190729ETF4.995.586.295.88-0.71-0.30
ESGDiShares Trus20190729ETF13.983.423.163.150.260.27
ESGEiShares, Inc20190729ETF12.333.704.584.14-0.88-0.44
ESGGFlexShares S20190729ETF21.2412.4312.4212.430.010.00
ESGNColumbia Sus20190729ETF103.0980.4680.4680.460.000.00
ESGREnstar Group20190729A34.7017.5010.5511.316.956.18
ESGSColumbia Sus20190729ETF50.4938.6538.6538.650.000.00
ESGUiShares Trus20190729ETF6.996.486.406.400.080.08
ESGVVanguard ESG20190729ETF7.5912.88-0.420.4513.3012.42
ESIElement Solu20190729A10.748.534.754.663.783.87
ESLTElbit System20190729A20.4012.089.809.912.282.18
ESMLiShares ESG20190729ETF19.4712.9011.9312.010.970.89
ESNTEssent Group20190729A8.113.710.721.072.992.64
ESPEspey Mfg. &20190729A177.91194.2353.6555.21140.58139.02
ESPOVanEck Vecto20190729ETF14.066.616.486.670.13-0.06
ESPREsperion The20190729A19.9510.710.191.5410.529.17
ESQEsquire Fina20190729A248.16130.21126.10127.234.112.98
ESRTEMPIRE STATE20190729A7.635.200.151.035.054.17
ESSEssex Proper20190729A8.313.590.771.332.822.26
ESSAESSA Bancorp20190729A266.71126.89119.99119.996.906.90
ESTAEstablishmen20190729A161.4369.0128.5734.2540.4434.77
ESTCElastic N.V.20190729A14.3510.285.887.174.403.11
ESTEEarthstone E20190729A44.8638.354.727.3833.6330.97
ESXBCommunity Ba20190729A199.36139.12125.50125.5013.6213.62
ETEnergy Trans20190729A6.916.683.293.083.393.60
ETFCE*Trade Fina20190729A2.683.64-0.740.144.393.52
ETHEthan Allen20190729A9.676.161.331.664.834.50
ETHOETF Managers20190729ETF20.8212.6410.8812.641.760.00
ETMEntercom Com20190729A18.2713.588.719.044.874.54
ETNEaton Corpor20190729A2.732.020.330.411.691.61
ETONEton Pharmac20190729A163.03103.8793.3797.0910.506.78
ETREntergy Corp20190729A3.272.54-0.34-0.182.882.72
ETRNEquitrans Mi20190729A7.043.892.212.311.671.57
ETSYEtsy, Inc.20190729A7.2211.09-0.72-0.1211.8111.21
ETTXEntasis Ther20190729A225.2480.1377.0077.003.133.13
EUDGWisdomTree E20190729ETF120.2244.7144.7144.710.000.00
EUDVProShares MS20190729ETF48.0268.8368.8368.830.000.00
EUFNiShares MSCI20190729ETF5.653.563.913.34-0.340.23
EUMProShares Tr20190729ETF5.414.172.813.401.360.77
EUMFWisdomTree E20190729ETF105.0475.1729.3075.1745.870.00
EUMViShares Edge20190729ETF16.1414.8214.8214.820.000.00
EURLDirexion Dai20190729ETF10.409.589.489.080.100.50
EURNEURONAV NV20190729A11.757.723.403.694.263.98
EURZXtrackers Eu20190729ETF126.7018.7218.7218.720.000.00
EUSAiShares MSCI20190729ETF4.747.838.208.24-0.37-0.41
EUSCWisdomTree E20190729ETF31.8319.0419.9519.95-0.91-0.91
EVEaton Vance20190729A4.302.52-0.35-0.032.882.55
EVAEnviva Partn20190729A45.8032.1221.9124.2210.217.90
EVBGEverbridge,20190729A18.838.803.914.044.894.76
EVBNEvans Bancor20190729A121.8058.6152.0053.156.615.46
EVCEntravision20190729A33.7821.265.657.6715.6113.59
EVEREverQuote, I20190729A58.6466.6127.1528.3539.4538.26
EVFMEvofem Biosc20190729A65.4636.7712.5912.3224.1824.45
EVGNEVOGENE LTD.20190729A418.45141.07141.07141.070.000.00
EVHEvolent Heal20190729A16.8010.544.054.356.486.19
EVIEVI Industri20190729A121.1386.6869.9482.1516.734.53
EVKEver-Glory I20190729A913.37626.39490.62551.34135.7775.05
EVLOEvelo Biosci20190729A350.6988.6643.3658.0545.2930.61
EVOKEvoke Pharma20190729A92.68181.1171.4179.24109.70101.87
EVOLEvolving Sys20190729A836.50228.49213.46226.6515.031.85
EVOPEVO Payments20190729A18.8612.3914.0317.67-1.65-5.28
EVREvercore Inc20190729A15.425.922.722.873.203.05
EVRGEvergy, Inc.20190729A5.573.060.770.842.302.23
EVRIEveri Holdin20190729A10.567.990.911.667.086.34
EVSIEnvision Sol20190729A127.2971.4345.7548.9125.6822.52
EVTCEVERTEC, INC20190729A12.155.231.661.833.573.40
EVXVanEck Vecto20190729ETF22.2114.4414.2615.810.18-1.37
EWEdwards Life20190729A5.032.570.580.682.001.90
EWAiShares MSCI20190729ETF4.413.822.332.391.491.43
EWBCEast-West Ba20190729A7.444.190.050.314.143.88
EWCiShares MSCI20190729ETF3.512.280.831.181.451.10
EWCOInvesco Exch20190729ETF21.2914.1714.1714.170.000.00
EWDiShares MSCI20190729ETF3.383.090.691.072.402.02
EWGiShares MSCI20190729ETF3.633.431.251.912.171.52
EWGSiShares MSCI20190729ETF20.17212.29212.29212.290.000.00
EWHiShares MSCI20190729ETF3.943.863.183.140.680.71
EWIiShares MSCI20190729ETF3.622.411.181.671.230.74
EWJiShares MSCI20190729ETF1.831.680.590.741.100.95
EWJViShares MSCI20190729ETF71.9616.5316.5316.530.000.00
EWKiShares MSCI20190729ETF23.8213.4412.9012.900.540.54
EWLiShares MSCI20190729ETF2.681.821.401.430.420.39
EWMiShares MSCI20190729ETF3.613.081.341.601.731.47
EWMCInvesco S&P20190729ETF16.529.278.909.290.660.52
EWNiShares MSCI20190729ETF3.332.901.261.461.631.44
EWOiShares MSCI20190729ETF13.1047.6920.2347.6127.460.07
EWPiShares MSCI20190729ETF3.532.571.362.021.200.54
EWQiShares MSCI20190729ETF3.282.821.071.361.751.46
EWREInvesco S&P20190729ETF14.134.835.074.84-0.24-0.01
EWSiShares MSCI20190729ETF4.105.874.944.330.941.55
EWSCInvesco S&P20190729ETF36.9410.3610.0210.020.330.33
EWTiShares MSCI20190729ETF2.801.711.021.090.690.62
EWUiShares MSCI20190729ETF3.117.986.526.791.461.18
EWUSiShares MSCI20190729ETF59.9816.9916.9916.990.000.00
EWVProShares Tr20190729ETF65.9831.70-2.43-2.4334.1334.13
EWWiShares MSCI20190729ETF2.442.800.32-0.232.483.03
EWXSPDR S&P Eme20190729ETF10.666.476.055.570.420.90
EWYiShares MSCI20190729ETF1.781.530.440.631.080.90
EWZiShares MSCI20190729ETF2.222.661.201.301.471.37
EWZSiShares MSCI20190729ETF49.4129.7030.2330.22-0.53-0.52
EXASExact Scienc20190729A10.478.122.294.245.833.88
EXCExelon Corpo20190729A2.234.691.921.902.772.81
EXELExelixis Inc20190729A5.316.930.711.106.225.84
EXFOEXFO INC.20190729A96.7853.26-3.991.7357.2551.53
EXIiShares Glob20190729ETF12.368.318.788.58-0.48-0.28
EXKEndeavour Si20190729A42.3235.1517.2816.9917.8718.16
EXLSExlService H20190729A23.5517.6510.4011.547.246.10
EXPEagle Materi20190729A9.816.181.912.204.273.98
EXPDExpeditors I20190729A4.4110.701.351.909.358.80
EXPEExpedia Grou20190729A2.705.951.490.924.465.03
EXPIeXp World Ho20190729A78.5888.9173.4767.7515.4521.17
EXPOExponent Inc20190729A13.417.792.802.264.995.53
EXPRExpress, Inc20190729A44.1931.2913.1913.3118.1017.97
EXRExtra Space20190729A5.673.330.691.182.642.14
EXTNExterran Cor20190729A25.5317.055.215.9011.8411.15
EXTRExtreme Netw20190729A14.8434.363.026.4831.3427.90
EYENational Vis20190729A15.7812.059.2410.002.812.05
EYEGEyegate Phar20190729A275.47227.81188.13205.1639.6822.65
EYENEyenovia, In20190729A167.15128.8052.7251.1576.0877.65
EYESSecond Sight20190729A130.98111.7093.0392.5918.6819.11
EYLDCambria Emer20190729ETF600.46435.31449.32449.32-14.01-14.01
EYPTEyePoint Pha20190729A109.5179.9467.7771.4512.178.49
EZAiShares MSCI20190729ETF4.872.451.321.641.130.82
EZJProShares Ul20190729ETF53.5115.9913.6112.092.393.91
EZMWisdomTree U20190729ETF6.825.927.155.78-1.230.13
EZPWEzcorp Inc20190729A19.8916.693.203.3813.4913.31
EZUiShare MSCI20190729ETF2.532.481.521.640.970.84
FFord Motor C20190729A10.427.753.133.364.614.38
FAARFirst Trust20190729ETF25.4717.7516.7816.990.960.75
FABFirst Trust20190729ETF28.337.707.067.130.640.57
FADFirst Trust20190729ETF31.8122.1820.8621.051.321.13
FAFFirst Americ20190729A5.353.881.161.562.732.32
FALNiShares Fall20190729ETF12.3811.0010.2110.210.790.80
FAMIFarmmi, Inc.20190729A555.56592.32341.19341.19251.12251.12
FANFirst Trust20190729ETF19.3875.4771.1371.134.344.34
FANGDiamondback20190729A7.557.710.931.266.786.45
FARMFarmer Bros20190729A44.9723.113.663.3719.4519.74
FASDirexion Dai20190729ETF5.773.981.742.102.241.91
FASTFastenal Co20190729A3.573.451.370.702.082.75
FATFAT Brands I20190729A530.21261.79212.42212.4249.3849.38
FATEFate Therape20190729A19.4411.037.686.683.354.35
FAUSFirst Trust20190729ETF51.85108.11108.11121.140.00-13.02
FAZDirexion Dai20190729ETF4.773.681.180.962.502.72
FBFacebook, In20190729A1.131.430.790.690.640.74
FBCFlagstar Ban20190729A11.185.191.971.963.213.23
FBGXUBS AG FI En20190729ETN37.7519.8010.4319.449.381.50
FBHSFORTUNE BRAN20190729A5.092.75-0.270.393.022.36
FBIOFortress Bio20190729A91.9168.4029.4533.5738.9534.83
FBIZFirst Busine20190729A124.2867.7658.9863.858.783.91
FBKFB Financial20190729A23.698.904.665.634.243.27
FBMFoundation B20190729A17.196.820.730.246.096.57
FBMSFirst Bancsh20190729A37.0322.2414.6015.237.647.01
FBNCFirst Bancor20190729A30.0712.321.612.6110.719.71
FBNDFidelity Tot20190729ETF3.384.443.994.010.450.43
FBPFirst BanCor20190729A9.535.621.401.934.223.69
FBSSFauquier Ban20190729A437.64262.28261.15261.151.121.12
FBTFirst Trust20190729ETF8.547.987.168.060.82-0.08
FBZFirst Trust20190729ETF59.8942.6841.8641.860.820.82
FCFranklin Cov20190729A55.5226.1517.4510.988.7015.17
FCAFirst Trust20190729ETF98.0499.3799.3799.370.000.00
FCALFirst Trust20190729ETF32.5525.3625.3425.340.010.01
FCANFirst Trust20190729ETF40.8133.3833.3833.380.000.00
FCAPFirst Capita20190729A176.6887.1724.8027.1162.3760.05
FCAUFIAT CHRYSLE20190729A7.334.411.271.343.113.05
FCBCFirst Commun20190729A80.1245.2832.3132.7112.9812.58
FCBPFirst Choice20190729A127.2056.9636.4436.5920.5220.37
FCCOFirst Commun20190729A304.80213.01181.55196.5931.4716.42
FCCY1st Constitu20190729A242.38133.47124.51125.358.958.11
FCEFFirst Trust20190729ETF40.2041.8841.6741.880.210.00
FCELFuelCell Ene20190729A59.1655.5540.7845.4414.7710.11
FCFFirst Common20190729A8.186.76-0.76-0.097.526.85
FCFSFirstCash, I20190729A17.945.281.211.724.073.57
FCGFirst Trust20190729ETF8.587.492.121.575.375.92
FCNFTI Consulti20190729A12.877.442.783.274.654.17
FCNCAFirst Citize20190729A47.5726.4414.2216.7312.209.67
FCOMFidelity MSC20190729ETF14.1711.2110.3310.590.880.61
FCORFidelity Cor20190729ETF5.462.842.582.380.260.46
FCPTFour Corners20190729A10.045.570.811.184.764.38
FCTRFirst Trust20190729ETF21.2012.0512.0512.050.000.00
FCVTFirst Trust20190729ETF24.9215.9115.2315.650.680.25
FCXFreeport-McM20190729A9.007.693.082.704.604.98
FDBCFidelity D &20190729A298.05177.83141.10151.9936.7325.84
FDDFirst Trust20190729ETF8.055.445.285.380.160.06
FDEFFirst Defian20190729A42.3116.156.756.689.409.47
FDEMFidelity Tar20190729ETF19.12100.15-15.16-14.53115.31114.68
FDEVFidelity Tar20190729ETF12.3615.4712.0412.043.433.43
FDHYFidelity Hig20190729ETF23.4214.258.5413.535.720.72
FDISFidelity MSC20190729ETF6.945.243.213.202.032.04
FDIVFirst Trust20190729ETF17.1014.8914.9314.93-0.04-0.04
FDLFirst Trust20190729ETF4.393.593.993.70-0.40-0.11
FDLOFidelity Low20190729ETF7.2112.8812.6412.870.240.00
FDMFirst Trust20190729ETF8.0615.3515.1915.430.16-0.08
FDMOFidelity Mom20190729ETF8.334.554.384.560.16-0.01
FDNFirst Trust20190729ETF3.043.431.962.751.480.68
FDNIFirst Trust20190729ETF88.1513.2013.2013.200.000.00
FDPFresh Del Mo20190729A15.006.182.942.653.243.53
FDRRFidelity Div20190729ETF13.509.919.899.890.020.02
FDSFactset Rese20190729A10.215.071.231.703.843.37
FDTFirst Trust20190729ETF20.188.397.967.040.431.35
FDTSFirst Trust20190729ETF99.6427.0927.0927.090.000.00
FDUSFidus Invest20190729A17.9613.759.769.573.994.18
FDVVFidelity Hig20190729ETF11.138.237.357.940.880.30
FDXFedEx Corpor20190729A3.402.270.430.701.841.57
FEFirstEnergy20190729A2.662.130.030.172.111.96
FEIMFrequency El20190729A164.35106.79101.71102.205.084.59
FELEFranklin Ele20190729A25.9313.347.748.135.605.21
FEMFirst Trust20190729ETF10.8512.009.109.542.902.46
FEMBFirst Trust20190729ETF32.3931.0630.5930.220.480.84
FEMSFirst Trust20190729ETF28.0015.9415.0515.090.900.86
FENCFennec Pharm20190729A452.42225.00213.34212.7611.6612.23
FENYFidelity MSC20190729ETF6.4810.817.949.252.871.56
FEPFirst Trust20190729ETF21.349.369.039.140.330.22
FETFORUM ENERGY20190729A46.5033.227.1914.1826.0019.01
FEULCredit Suiss20190729ETN84.2397.9797.9797.970.000.00
FEUZFirst Trust20190729ETF105.9526.662.112.1124.5524.55
FEXFirst Trust20190729ETF2.271.320.710.690.610.63
FEYEFireEye, Inc20190729A6.586.872.933.643.943.24
FEZSPDR EURO ST20190729ETF2.627.625.194.522.433.10
FFFuture Fuel20190729A24.5212.406.165.256.237.15
FFBCFirst Financ20190729A10.284.281.751.812.532.48
FFBWFFBW, Inc. C20190729A229.4267.3361.2061.206.136.13
FFEUBarclays ETN20190729ETN44.9043.8321.7424.7922.0919.04
FFGFBL Financia20190729A90.8040.9534.7236.396.244.57
FFHGFormula Foli20190729ETF15.4718.7719.6618.69-0.880.09
FFHLFuwei Films20190729A1121.52858.30794.12794.3164.1863.98
FFICFlushing Fin20190729A37.0217.044.614.8612.4312.18
FFINFirst Financ20190729A13.6245.349.349.3036.0036.04
FFIUUVA Unconstr20190729ETF18.8514.2112.5314.021.680.19
FFIVF5 Networks20190729A6.033.240.620.562.622.68
FFNWFirst Financ20190729A159.5567.7771.1368.57-3.36-0.79
FFRFirst Trust20190729ETF47.1432.6634.4832.66-1.820.00
FFSGFormulaFolio20190729ETF43.428.888.338.730.550.15
FFTGFormulaFolio20190729ETF33.4517.2416.3315.770.911.47
FFTIFormulaFolio20190729ETF15.8612.9612.8912.890.070.07
FFTYInnovator IB20190729ETF4.874.562.672.621.891.95
FFWMFirst Founda20190729A19.0611.94-0.940.4512.8811.50
FGFGL Holdings20190729A13.539.635.655.583.984.05
FGBIFIRST GUARAN20190729A246.75190.5598.27148.7592.2841.80
FGDFirst Trust20190729ETF8.727.237.087.080.150.15
FGENFibroGen, In20190729A20.2515.932.108.4113.837.52
FGMFirst Trust20190729ETF30.157.105.575.571.531.53
FHBFirst Hawaii20190729A6.0045.3410.7617.0534.6328.34
FHKFirst Trust20190729ETF203.53120.35120.35120.350.000.00
FHLCFidelity MSC20190729ETF5.018.983.093.325.895.66
FHNFirst Horizo20190729A6.125.822.682.983.142.84
FIFRANKS INTER20190729A20.1716.695.436.0011.2610.68
FIBKFirst Inters20190729A13.897.966.765.241.202.72
FIBRiShares Edge20190729ETF9.225.33-0.544.375.870.96
FICOFair Isaac C20190729A20.278.433.894.334.544.09
FIDFirst Trust20190729ETF36.0126.4126.4026.400.000.01
FIDIFidelity Int20190729ETF24.2315.799.039.036.766.76
FIDUFidelity MSC20190729ETF5.364.233.543.560.680.67
FIEEFI Enhanced20190729ETN86.9063.0864.0063.96-0.92-0.88
FIHDUBS AG FI En20190729ETN61.5636.0931.6535.594.450.50
FILLiShares MSCI20190729ETF45.7434.2143.6443.64-9.43-9.43
FINXGlobal X Fun20190729ETF22.8716.400.4714.8715.931.53
FISFidelity Nat20190729A1.451.700.130.641.571.06
FISIFinancial In20190729A73.9154.7817.2516.9937.5337.79
FISRSPDR SSGA Fi20190729ETF19.8910.278.488.481.791.79
FISVFiserv Inc20190729A1.541.410.030.081.371.32
FITFitbit, Inc.20190729A22.8616.6212.5312.484.094.13
FITBFifth Third20190729A3.405.061.171.683.913.42
FITESPDR S&P Ken20190729ETF38.81191.74161.69192.1430.05-0.39
FIVAFidelity Int20190729ETF93.1936.9836.9836.980.000.00
FIVEFive Below,20190729A8.994.930.762.384.162.55
FIVGDefiance Nex20190729ETF7.485.774.424.231.361.54
FIVNFIVE9, INC.20190729A14.466.930.282.596.654.34
FIWFirst Trust20190729ETF9.895.363.653.911.711.45
FIXComfort Syst20190729A11.457.631.793.245.844.39
FIXDFirst Trust20190729ETF4.979.048.959.010.090.04
FIXXHomology Med20190729A66.3729.3216.3217.8813.0011.44
FIYYBarclays ETN20190729ETN96.2231.6626.7926.904.874.77
FIZZNational Bev20190729A19.439.893.064.246.835.65
FJPFirst Trust20190729ETF32.269.638.839.450.800.18
FKOFirst Trust20190729ETF57.2676.2262.0452.9714.1823.25
FKUFirst Trust20190729ETF48.532.742.742.740.000.00
FLFoot Locker,20190729A3.903.380.430.922.962.47
FLAGFLAG-Forensi20190729ETF45.5812.75-0.714.6813.468.08
FLATiPath US Tre20190729ETF93.91390.98-5.65390.98396.630.00
FLAUFranklin FTS20190729ETF88.0035.8335.8335.830.000.00
FLAXFranklin FTS20190729ETF39.6221.5221.5221.520.000.00
FLBLFranklin Lib20190729ETF28.3415.4815.4815.480.000.00
FLBRFranklin FTS20190729ETF31.3019.1218.4520.700.67-1.58
FLCHFranklin FTS20190729ETF37.0245.9542.5742.863.383.09
FLCOFranklin Lib20190729ETF27.0121.1520.8720.660.270.48
FLDMFluidigm Cor20190729A14.6120.419.9215.2110.485.20
FLDRFidelity Low20190729ETF2.314.624.624.620.000.00
FLEEFranklin FTS20190729ETF9.36
FLEHFranklin FTS20190729ETF33.65
FLEUBarclays ETN20190729ETN117.6366.3734.6933.5431.6932.83
FLEXFlex Ltd. Or20190729A9.008.171.601.886.576.28
FLFRFranklin FTS20190729ETF12.7511.8911.8911.890.000.00
FLGBFranklin FTS20190729ETF18.0811.3512.0911.65-0.75-0.30
FLGECredit Suiss20190729ETN36.9321.1820.0520.091.131.08
FLGRFranklin FTS20190729ETF7.7920.9820.9820.980.000.00
FLGTFulgent Gene20190729A248.68193.34137.85139.6255.5053.72
FLHKFranklin FTS20190729ETF26.6325.3425.3425.340.000.00
FLHYFranklin Lib20190729ETF35.329.939.939.930.000.00
FLIAFranklin Lib20190729ETF37.389.889.889.880.000.00
FLICFirst of Lon20190729A65.0630.6521.2821.669.378.99
FLINFranklin FTS20190729ETF17.9428.554.724.7223.8323.83
FLIRFlir Systems20190729A3.893.010.010.613.002.41
FLIYFranklin FTS20190729ETF13.3912.0312.3912.22-0.36-0.19
FLJHFranklin FTS20190729ETF73.6262.8062.8062.800.000.00
FLJPFranklin FTS20190729ETF30.0214.4111.7911.792.632.63
FLKRFranklin FTS20190729ETF101.7694.7280.4374.2914.2920.43
FLLFull House R20190729A163.6289.0952.3351.6436.7637.45
FLLAFranklin FTS20190729ETF65.8964.5664.5664.560.000.00
FLLVFranklin Lib20190729ETF12.138.348.558.56-0.21-0.22
FLMBFranklin Lib20190729ETF22.8516.4016.4016.400.000.00
FLMIFranklin Lib20190729ETF24.202.662.662.660.000.00
FLMNFalcon Miner20190729A60.4933.0022.1522.6410.8510.36
FLMXFranklin FTS20190729ETF31.3932.2131.8231.820.390.39
FLNFirst Trust20190729ETF49.6957.898.218.2149.6849.68
FLNGFLEX LNG Ltd20190729A113.1299.2798.3998.870.880.40
FLNTFluent, Inc.20190729A31.5750.57-4.99-2.5855.5753.15
FLOFlowers Food20190729A4.393.481.741.911.741.57
FLOTiShares Floa20190729ETF1.960.920.890.890.040.04
FLOWSPX FLOW, In20190729A27.7211.221.582.279.648.95
FLQDFranklin Lib20190729ETF22.32
FLQEFranklin Lib20190729ETF46.8226.4826.9726.97-0.49-0.49
FLQHFranklin Lib20190729ETF35.7521.7421.7421.740.000.00
FLQLFranklin Lib20190729ETF7.605.204.704.800.500.40
FLQMFranklin Lib20190729ETF13.139.767.177.172.582.58
FLQSFranklin Lib20190729ETF16.3016.8816.8316.830.050.05
FLRFluor Corpor20190729A4.433.531.001.022.532.51
FLRNSPDR Bloombe20190729ETF3.251.371.271.270.100.10
FLRTPacific Glob20190729ETF86.0651.527.107.1044.4244.42
FLRUFranklin FTS20190729ETF77.3736.6636.6636.660.000.00
FLSFlowserve Co20190729A4.282.480.270.402.212.07
FLSAFranklin FTS20190729ETF80.0516.2916.2916.290.000.00
FLSWFranklin FTS20190729ETF22.8414.9814.9814.980.000.00
FLTFleetCor Tec20190729A5.792.720.700.842.021.88
FLTBFidelity Lim20190729ETF3.653.673.483.670.180.00
FLTRVanEck Vecto20190729ETF4.754.114.044.110.070.00
FLTWFranklin FTS20190729ETF22.3332.5432.5432.540.000.00
FLWS1-800-FLOWER20190729A10.5142.40-0.671.4443.0740.96
FLXNFlexion Ther20190729A23.8322.144.115.4118.0416.74
FLXSFlexsteel In20190729A206.67107.03101.12101.185.915.85
FLZAFranklin FTS20190729ETF30.3949.9849.9849.980.000.00
FMiShares MSCI20190729ETF19.1815.0912.6913.132.391.96
FMAOFarmers & Me20190729A186.31129.77124.60125.385.184.39
FMATFidelity MSC20190729ETF9.434.831.990.452.844.38
FMBFirst Trust20190729ETF3.031.731.661.680.070.05
FMBHFirst Mid Ba20190729A90.3441.1530.0232.7311.138.42
FMBIFirst Midwes20190729A8.519.500.757.188.762.33
FMCFMC Corporat20190729A6.343.970.521.093.452.88
FMCIForum Merger20190729A34.8048.5247.9947.990.530.53
FMFFirst Trust20190729ETF56.8510.8410.8410.840.000.00
FMHIFirst Trust20190729ETF30.3118.0517.9517.950.100.10
FMKFirst Trust20190729ETF39.6723.0523.0523.050.000.00
FMNBFarmers Nati20190729A53.1215.089.769.795.325.29
FNFabrinet20190729A16.216.122.492.623.643.51
FNBF.N.B. Corp20190729A8.456.892.822.334.074.56
FNCBFNCB Bancorp20190729A177.44101.2295.0590.736.1710.49
FNCLFidelity MSC20190729ETF3.185.191.721.953.483.25
FNDFloor & Deco20190729A7.253.700.050.413.643.29
FNDASchwab Funda20190729ETF4.896.865.126.571.740.30
FNDBSchwab Funda20190729ETF11.7349.2116.1217.2533.0931.95
FNDCSchwab Funda20190729ETF8.785.425.055.030.370.39
FNDESchwab Funda20190729ETF5.555.942.554.153.391.79
FNDFSchwab Funda20190729ETF3.833.002.592.620.410.38
FNDXSchwab Funda20190729ETF3.502.962.262.240.700.73
FNFFidelity Nat20190729A3.183.070.510.902.562.17
FNGDMicroSectors20190729ETN11.0710.909.378.941.531.97
FNGOMicroSectors20190729ETN14.99163.92163.92163.920.000.00
FNGUMicroSectors20190729ETN10.978.383.285.065.103.32
FNGZMicroSectors20190729ETN30.29162.50162.50162.500.000.00
FNHCFedNat Holdi20190729A34.9418.8111.9812.796.836.02
FNIFirst Trust20190729ETF10.3612.326.417.145.905.17
FNJNFinjan Holdi20190729A67.4449.7943.6344.166.155.63
FNKFirst Trust20190729ETF24.3010.0910.0810.090.010.00
FNKOFunko, Inc.20190729A17.3916.595.7611.9110.844.69
FNLCFirst Bancor20190729A120.4261.0438.0755.4222.965.62
FNVFranco-Nevad20190729A5.623.760.761.072.992.68
FNWBFirst Northw20190729A51.6340.4237.2740.353.150.08
FNXFirst Trust20190729ETF8.0916.8116.6816.520.120.28
FNYFirst Trust20190729ETF36.9130.6024.1630.466.440.14
FOCSFocus Financ20190729A51.2917.099.768.937.328.16
FOEFerro Corpor20190729A11.526.551.322.655.233.90
FOLDAmicus Thera20190729A8.507.651.593.056.064.60
FONRFonar Corpor20190729A56.1626.006.639.6819.3616.31
FORForestar Gro20190729A150.5651.5630.2139.2021.3512.36
FORDForward Indu20190729A149.01248.8469.2471.15179.60177.69
FORKFuling Globa20190729A365.59224.78112.74112.74112.04112.04
FORMFormFactor I20190729A11.8220.82-3.43-3.8524.2524.66
FORRForrester Re20190729A41.5026.4913.3615.2613.1311.23
FOSLFossil Group20190729A11.0911.61-2.81-1.3314.4212.93
FOVLiShares Focu20190729ETF16.20
FOXFox Corporat20190729A3.233.200.48-0.122.723.33
FOXAFox Corporat20190729A3.435.242.192.543.052.70
FOXFFox Factory20190729A20.129.584.195.505.394.08
FPAFirst Trust20190729ETF80.96122.20120.25120.591.951.61
FPACFar Point Ac20190729A74.2941.9133.6836.428.235.50
FPAYFlexShopper,20190729A174.01222.22189.88158.1532.3464.07
FPEFirst Trust20190729ETF5.283.483.443.430.040.04
FPEIFirst Trust20190729ETF31.0322.2121.2522.060.950.15
FPHFive Point H20190729A44.9942.0110.0411.0031.9731.00
FPIFarmland Par20190729A28.2018.879.089.459.799.42
FPRXFive Prime T20190729A41.0338.1910.639.9627.5628.23
FPXFirst Trust20190729ETF3.472.021.551.730.480.29
FPXEFirst Trust20190729ETF15.82
FPXIFirst Trust20190729ETF75.7869.1069.1069.100.000.00
FQALFidelity Qua20190729ETF9.428.848.818.830.030.01
FRFirst Indust20190729A5.873.611.361.642.261.97
FRAFFranklin Fin20190729A164.7194.7795.9195.92-1.14-1.15
FRAKVanEck Vecto20190729ETF35.2120.345.7813.2914.557.05
FRANFrancesca''s20190729A87.3758.7832.1436.1226.6322.66
FRBAFirst Bank20190729A100.6329.0517.2619.1511.799.89
FRBKRepublic Fir20190729A68.9738.3616.9820.0921.3818.27
FRCFirst Republ20190729A4.571.770.470.661.291.10
FRDFriedman Ind20190729A125.7047.1547.0447.040.100.10
FRDMFreedom 10020190729ETF62.8850.4634.3834.3816.0816.08
FRELFidelity MSC20190729ETF4.323.344.598.44-1.25-5.11
FRGIFiesta Resta20190729A28.1916.246.618.409.637.84
FRIFirst Trust20190729ETF5.936.095.985.970.120.12
FRLGLarge Cap Gr20190729ETN45.9317.1717.2017.20-0.03-0.03
FRMEFirst Mercha20190729A16.1212.855.2811.407.571.45
FROFrontline Lt20190729A13.449.632.924.036.695.57
FRPHFRP Holdings20190729A244.74128.53128.45128.510.090.02
FRPTFreshpet, In20190729A21.9714.25-15.15-14.5729.4028.82
FRTFederal Real20190729A7.683.140.270.702.872.44
FRTAForterra, In20190729A56.5534.9112.1816.8022.7318.11
FSBFranklin Fin20190729A30.8418.0710.8711.327.206.75
FSBCFSB Bancorp,20190729A517.44
FSBWFS Bancorp,20190729A166.3462.8851.8157.7311.075.15
FSCTForeScout Te20190729A16.397.912.923.434.994.48
FSEAFirst Seacoa20190729A69.5185.1971.3666.9713.8318.21
FSFGFirst Saving20190729A72.8337.9537.9537.950.000.00
FSIFlexible Sol20190729A98.28150.2263.0577.0387.1873.20
FSKFS KKR Capit20190729A16.9710.858.538.642.322.21
FSLRFirst Solar,20190729A5.885.650.691.084.964.57
FSLYFastly, Inc.20190729A31.7421.1712.5214.788.656.39
FSMFORTUNA Silv20190729A25.9122.1110.5310.7111.5811.39
FSMBFirst Trust20190729ETF9.195.676.066.05-0.39-0.39
FSMDFidelity Sma20190729ETF11.4510.587.097.093.493.49
FSPFranklin Str20190729A18.4011.725.506.536.235.19
FSSFederal Sign20190729A11.613.760.981.222.782.53
FSTAFidelity MSC20190729ETF4.783.593.242.820.350.78
FSTRFoster (Lb)20190729A58.9526.6415.7113.9310.9312.71
FSVFirstService20190729A21.136.296.305.65-0.010.64
FSZFirst Trust20190729ETF36.1629.7923.2335.066.56-5.27
FTAFirst Trust20190729ETF3.123.352.472.550.870.80
FTACFinTech Acqu20190729A49.4414.8314.8314.830.000.00
FTAGFirst Trust20190729ETF41.3027.8927.8927.890.000.00
FTAIFortress Tra20190729A20.3710.698.378.302.322.38
FTCFirst Trust20190729ETF5.735.695.605.560.090.13
FTCHFarfetch Lim20190729A10.396.040.581.495.464.55
FTCSFirst Trust20190729ETF2.191.971.891.780.090.20
FTDRfrontdoor, i20190729A26.058.029.728.12-1.70-0.10
FTECFidelity MSC20190729ETF2.107.962.382.575.585.39
FTEKFuel Tech, I20190729A204.31147.52117.08123.8330.4423.69
FTFTFuture FinTe20190729A220.73211.46158.13160.8053.3250.65
FTGCFirst Trust20190729ETF12.087.586.046.031.531.55
FTHIFirst Trust20190729ETF17.4427.6732.2425.15-4.562.52
FTITechnipFMC p20190729A3.593.460.770.882.692.58
FTKFlotek Indus20190729A34.1527.6811.3912.4216.2915.27
FTLBFirst Trust20190729ETF32.87106.48123.31106.48-16.820.00
FTLSFirst Trust20190729ETF9.769.028.098.560.930.46
FTNTFortinet, In20190729A3.514.360.070.654.293.71
FTRFrontier Com20190729A79.18103.3540.9826.4562.3776.91
FTRIFirst Trust20190729ETF93.1565.3665.7465.74-0.38-0.38
FTSFortis Inc.20190729A2.672.280.820.751.471.53
FTSDFranklin Lib20190729ETF4.896.206.166.200.050.00
FTSIFTS Internat20190729A44.2422.8210.419.1012.4113.72
FTSLFirst Trust20190729ETF2.734.592.392.102.192.49
FTSMFirst Trust20190729ETF1.660.850.850.850.000.00
FTVFortive Corp20190729A2.972.340.050.512.291.83
FTXDFirst Trust20190729ETF55.4737.6815.8815.8821.8121.81
FTXGFirst Trust20190729ETF31.0815.94-8.4115.9424.350.00
FTXHFirst Trust20190729ETF50.476.85-1.62-1.628.478.47
FTXLFirst Trust20190729ETF44.5041.4439.1839.732.261.71
FTXNFirst Trust20190729ETF40.6412.302.221.7710.0910.53
FTXOFirst Trust20190729ETF5.1813.4614.1017.07-0.64-3.61
FTXRFirst Trust20190729ETF10.7723.6529.7323.65-6.080.00
FUDE-TRACS UBS20190729ETN141.5849.5049.5049.500.000.00
FUEAB Svensk Ek20190729ETN1164.8421.8221.8221.820.000.00
FULH.B. Fuller20190729A8.813.980.650.903.343.08
FULCFulcrum Ther20190729A140.33187.7596.53108.6091.2279.15
FULTFulton Finan20190729A6.425.662.963.102.712.56
FUMBFirst Trust20190729ETF15.677.372.481.184.896.19
FUNCedar Fair,20190729A21.0410.184.325.045.865.14
FUNCFirst United20190729A151.6491.7685.7088.546.053.22
FUNDSprott Focus20190729A26.4817.938.718.719.229.22
FUSBFirst US Ban20190729A248.91222.61200.64200.6421.9821.98
FUTProShares Ma20190729ETF22.9532.3037.0637.06-4.75-4.75
FUTYFidelity MSC20190729ETF5.496.064.054.072.011.99
FUVArcimoto, In20190729A108.5973.0963.6463.679.459.42
FVFirst Trust20190729ETF6.915.234.694.690.540.54
FVALFidelity Val20190729ETF7.047.893.60-9.444.2917.32
FVCFirst Trust20190729ETF13.8010.7610.1610.170.610.60
FVCBFVCBankcorp,20190729A210.0184.6382.6082.802.031.83
FVDFirst Trust20190729ETF2.952.762.242.400.520.37
FVEFive Star Se20190729A406.48268.61250.02250.0218.5918.59
FVLFirst TrustV20190729ETF13.0731.5931.3631.590.22-0.01
FVRRFiverr Inter20190729A37.4632.8020.8021.8212.0110.99
FWDBAdvisorShare20190729ETF59.0950.4850.4850.480.000.00
FWONALiberty Medi20190729A18.6610.426.286.574.143.85
FWONKLiberty Medi20190729A9.345.881.481.644.404.25
FWRDForward Air20190729A25.857.582.472.665.114.92
FXDFirst Trust20190729ETF6.203.952.642.121.311.84
FXGFirst Trust20190729ETF6.873.053.262.99-0.210.06
FXHFirst Trust20190729ETF4.532.972.602.680.370.28
FXIiShares Chin20190729ETF2.392.251.171.291.080.95
FXLFirst Trust20190729ETF4.232.520.911.411.611.11
FXNFirst Trust20190729ETF10.719.506.346.343.163.16
FXNCFIRST NATL C20190729A354.28305.02305.02305.020.000.00
FXOFirst Trust20190729ETF4.566.025.645.750.380.27
FXPProShares Ul20190729ETF2.682.630.340.482.292.16
FXRFirst Trust20190729ETF4.862.841.731.961.110.89
FXUFirst Trust20190729ETF5.172.681.881.920.800.76
FXZFirst Trust20190729ETF7.669.788.739.441.060.35
FYCFirst Trust20190729ETF12.207.487.387.290.090.19
FYLDCambria Fore20190729ETF82.8033.6533.6533.650.000.00
FYTFirst Trust20190729ETF41.7114.0013.8213.800.170.19
FYXFirst Trust20190729ETF8.685.143.343.461.801.68
GGENPACT LIMI20190729A4.182.430.521.021.911.40
GAACambria Glob20190729ETF31.5119.8816.8618.033.011.85
GABCGerman Ameri20190729A33.3629.2616.4517.5212.8111.74
GAIAGaia, Inc. C20190729A56.9543.08-3.8712.8146.9530.27
GAINGladstone In20190729A17.8314.563.544.0411.0310.52
GALSPDR SSgA Gl20190729ETF17.408.892.952.905.935.99
GALTGalectin The20190729A44.3525.2912.7015.3712.609.93
GAMRETFMG Video20190729ETF50.3627.9615.3117.3612.6410.60
GARSGarrison Cap20190729A31.0222.9014.0214.168.888.74
GASSStealthGas,20190729A65.1239.8711.9126.6027.9513.27
GATXGATX Corpora20190729A20.046.681.481.405.205.28
GAZiPath Series20190729ETN66.823.443.443.440.000.00
GBCIGlacier Banc20190729A11.265.031.782.333.252.70
GBDCGolub Capita20190729A13.077.885.955.911.931.97
GBFiShares Gove20190729ETF18.7918.8718.8818.880.000.00
GBILGoldman Sach20190729ETF1.151.001.001.000.000.00
GBLGAMCO Invest20190729A156.9872.4361.7162.2010.7210.22
GBLIGlobal Indem20190729A241.28156.13143.75147.6012.388.53
GBRNew Concept20190729A146.37231.63221.16221.3310.4710.30
GBTGlobal Blood20190729A19.159.852.948.346.911.51
GBUYGoldman Sach20190729ETF14.168.658.658.650.000.00
GBXThe Greenbri20190729A16.006.693.753.952.942.74
GCAPGain Capital20190729A38.2334.1315.7916.9018.3417.22
GCBCGreene Count20190729A132.0783.4280.7880.782.642.64
GCEClaymore/Rob20190729ETN324.96603.22537.17547.0366.0556.19
GCIGannett Co.,20190729A10.999.28-0.590.449.888.84
GCOGenesco Inc.20190729A19.209.841.922.027.927.82
GCOWPacer Global20190729ETF53.1427.5627.0427.050.530.51
GCPGCP Applied20190729A10.448.793.804.424.994.37
GDGeneral Dyna20190729A3.432.700.951.061.751.64
GDATGoldman Sach20190729ETF14.428.706.026.022.682.68
GDDYGoDaddy Inc20190729A4.572.610.350.692.261.92
GDENGolden Enter20190729A36.1313.170.640.5712.5212.60
GDNAGoldman Sach20190729ETF14.3122.187.877.8714.3114.31
GDOTGreen Dot Co20190729A11.096.892.702.994.193.90
GDPGoodrich Pet20190729A216.32164.94102.71117.1862.2347.75
GDVDPrincipal Ac20190729ETF148.2249.4849.4849.480.000.00
GDXVanEck Vecto20190729ETF3.644.121.892.342.241.78
GDXJVanEck Vecto20190729ETF2.582.30-0.08-0.112.382.41
GEGeneral Elec20190729A9.587.543.353.894.193.64
GECGreat Elm Ca20190729A196.511276.58267.98272.951008.601003.64
GECCGreat Elm Ca20190729A14.7014.0414.1913.94-0.160.09
GEFGreif, Inc.20190729A17.317.181.681.895.505.29
GEFBGreif, Inc.20190729A64.6934.5910.25-1.5524.3436.14
GELGenesis Ener20190729A6.535.42-2.04-0.417.455.83
GEMGoldman Sach20190729ETF9.934.633.623.661.010.96
GENGenesis Heal20190729A95.4571.5855.0754.9516.5116.63
GENCGencor Indus20190729A143.10142.34130.56132.1611.7810.18
GENYPrincipal Mi20190729ETF1216.28842.18842.18842.180.000.00
GEOThe GEO Grou20190729A12.319.972.595.747.384.23
GEOSGeospace Tec20190729A83.0951.0410.9112.9640.1338.08
GERNGeron Corp20190729A85.1471.5044.3944.4927.1227.01
GESGuess?, Inc.20190729A6.8410.564.696.515.884.06
GEVOGevo, Inc.20190729A67.6555.7117.9723.1037.7432.61
GFEDGuaranty Fed20190729A166.58117.61154.05150.41-36.44-32.80
GFFGriffon Corp20190729A21.0311.975.015.066.966.91
GFINGoldman Sach20190729ETF12.169.156.626.692.532.46
GFNGeneral Fina20190729A236.3182.1536.8649.1145.2933.03
GGGGraco Inc20190729A5.962.79-0.370.133.162.66
GHGuardant Hea20190729A32.6521.4310.0314.3211.397.11
GHCGRAHAM HOLDI20190729A34.4225.2720.9519.073.644.09
GHLGreenhill &20190729A18.7111.124.907.556.223.58
GHMGraham Corpo20190729A294.69151.18142.34143.148.848.04
GHSIGuardion Hea20190729A344.66206.93155.87175.8851.0631.05
GHYBGoldman Sach20190729ETF7.086.763.093.093.683.68
GHYGiShares US &20190729ETF10.998.818.518.530.290.28
GIBCGI Inc.20190729A5.403.070.731.092.341.98
GIFIGulf Island20190729A101.8962.4234.0630.2728.3632.15
GIGBGoldman Sach20190729ETF9.539.259.179.380.08-0.13
GIGESoFi Gig Eco20190729ETF42.5319.7222.4120.56-2.69-0.84
GIGMGigaMedia Lt20190729A323.82188.22188.22188.220.000.00
GIISPDR S&P Glo20190729ETF10.708.398.308.380.080.00
GIIIG-Iii Appare20190729A8.959.341.522.157.837.25
GILGildan Activ20190729A3.732.650.680.491.982.16
GILDGilead Scien20190729A1.972.960.981.811.981.15
GILTGilat Satell20190729A60.9332.5732.5732.570.000.00
GISGeneral Mill20190729A2.072.460.680.841.781.62
GIXGigCapital2,20190729A102.3924.3824.4023.98-0.020.40
GKOSGlaukos Corp20190729A15.486.442.291.794.154.64
GLADGladstone Ca20190729A19.9611.274.634.606.646.67
GLBSGlobus Marit20190729A102.4384.1661.0462.7623.1221.41
GLBYWisdomTree Y20190729ETF47.9420.6320.6320.630.000.00
GLBZGlen Burnie20190729A568.22152.53152.53152.530.000.00
GLDDGreat Lakes20190729A11.709.092.582.396.516.70
GLDICredit Suiss20190729ETF102.6362.7464.4464.44-1.70-1.70
GLGTD Holdings,20190729A331.24275.43113.15209.00162.2866.43
GLIBAGCI Liberty,20190729A8.886.893.233.393.653.49
GLIFAGFiQ Global20190729ETF39.56
GLMDGalmed Pharm20190729A132.65103.8137.8238.6765.9965.14
GLNGGolar LNG Lt20190729A8.4711.213.735.147.486.07
GLOBGLOBANT S.A.20190729A18.3710.243.462.146.788.11
GLOGGASLOG LTD20190729A14.818.701.691.297.017.41
GLOPGASLOG PARTN20190729A14.7011.064.404.296.666.77
GLPGlobal Partn20190729A31.6220.1613.1913.356.976.81
GLPIGaming and L20190729A4.1811.620.934.1910.697.43
GLREGreenlight C20190729A38.1960.946.475.5754.4755.37
GLTGlatfelter20190729A13.137.390.762.416.634.98
GLUUGlu Mobile I20190729A14.0212.604.055.288.547.31
GLWCorning Inco20190729A3.104.783.693.121.101.67
GLYCGlycoMimetic20190729A33.7417.909.568.918.348.99
GMGeneral Moto20190729A2.493.872.192.441.681.44
GMANGoldman Sach20190729ETF12.1515.9515.9515.950.000.00
GMDAGamida Cell20190729A211.26271.70236.19239.6335.5232.07
GMEGameStop Cor20190729A24.4018.047.297.1210.7410.92
GMEDGLOBUS MEDIC20190729A7.486.091.031.355.064.75
GMFSPDR S&P Eme20190729ETF18.8111.725.698.186.023.54
GMHIGores Metrop20190729A2490.45
GMLPGolar LNG Pa20190729A14.4821.863.975.5517.9016.37
GMOGeneral Moly20190729A179.17211.70142.20148.4269.5063.28
GMOMCambria Glob20190729ETF38.0525.2926.0526.05-0.77-0.77
GMREGlobal Medic20190729A15.8318.649.879.838.778.80
GMSGMS Inc.20190729A11.605.381.121.474.263.92
GNCGNC Holdings20190729A50.5243.3418.3618.8624.9824.48
GNCAGenocea Bios20190729A113.8860.3829.0332.8431.3627.54
GNEGENIE ENERGY20190729A25.5912.944.514.718.438.23
GNKGENCO SHIPPI20190729A28.8315.796.146.639.659.15
GNLGlobal Net L20190729A6.315.491.071.824.453.67
GNLNGreenlane Ho20190729A69.6431.2020.3017.7910.9013.41
GNMAiShares GNMA20190729ETF5.723.352.902.900.440.44
GNMKGenMark Diag20190729A29.6023.973.261.8920.7122.08
GNOMGlobal X Gen20190729ETF23.7228.1428.5826.53-0.431.62
GNPXGenprex, Inc20190729A373.76624.24619.06619.915.184.33
GNRSPDR S&P Glo20190729ETF12.218.529.409.69-0.88-1.16
GNRCGENERAC HOLD20190729A11.433.901.561.832.342.07
GNTXGentex Corp20190729A4.277.230.310.016.937.22
GNTYGuaranty Ban20190729A153.56103.4293.8298.059.605.36
GNUSGenius Brand20190729A155.64122.62102.07102.0720.5520.55
GNWGenworth Fin20190729A25.5220.457.258.0213.1612.39
GOGrocery Outl20190729A30.1315.878.658.967.226.91
GOATVanEck Vecto20190729ETF72.0316.5016.5016.500.000.00
GOAUUS Global GO20190729ETF41.5383.8780.1582.273.721.60
GOEXGlobal X Gol20190729ETF135.44126.72114.02114.9012.7011.82
GOGLGolden Ocean20190729A19.4118.4610.639.997.828.46
GOGOGogo Inc.20190729A26.07136.12127.49129.838.636.43
GOLDBarrick Gold20190729A5.905.050.691.284.353.77
GOLFAcushnet Hol20190729A14.676.931.261.585.675.36
GOODGladstone Co20190729A16.3518.927.487.5711.4311.35
GOOGAlphabet Inc20190729A3.422.421.261.281.161.14
GOOGLAlphabet Inc20190729A3.752.781.711.231.071.55
GOOSCanada Goose20190729A9.725.371.381.933.993.44
GOROGold Resourc20190729A26.7925.7019.5614.176.2011.58
GOSSGossamer Bio20190729A55.8925.3614.0815.0011.2810.36
GOVTiShares U.S.20190729ETF3.893.032.962.970.070.06
GPAQGordon Point20190729A57.75111.300.000.00111.30111.30
GPCGenuine Part20190729A3.441.730.440.471.291.26
GPIGroup 1 Auto20190729A23.6011.755.096.526.665.23
GPKGraphic Pack20190729A6.645.352.042.023.333.35
GPLGreat Panthe20190729A61.5755.4435.5041.5519.9413.89
GPMTGranite Poin20190729A7.084.552.692.811.861.75
GPNGlobal Payme20190729A3.151.770.100.551.671.22
GPORGulfport Ene20190729A31.4735.1610.0110.2825.2224.94
GPREGreen Plains20190729A15.0510.882.683.098.207.79
GPRKGEOPARK LIMI20190729A30.8221.0415.6515.985.395.06
GPROGoPro, Inc.20190729A18.8918.755.936.6612.8312.10
GPSThe Gap, Inc20190729A5.865.160.711.224.453.93
GPXGP Strategie20190729A92.8254.3435.9135.6418.4318.70
GQREFlexShares G20190729ETF6.675.921.834.484.091.44
GRAW.R. Grace &20190729A6.502.91-0.150.113.062.80
GRAFGraf Industr20190729A40.5328.3521.9829.616.37-1.26
GRBKGreen Brick20190729A56.8531.0115.7816.0215.2314.99
GRCThe Gorman-R20190729A96.9239.0825.5929.0813.5010.00
GREKGlobal X MSC20190729ETF10.427.785.505.542.282.24
GRESIQ ARB Globa20190729ETF14.283.272.302.310.970.97
GRIDFirst Trust20190729ETF19.916.947.406.51-0.460.44
GRIFGriffin Indu20190729A303.61184.15166.62166.6317.5317.52
GRINGrindrod Shi20190729A244.96315.58225.54246.9190.0568.67
GRMNGarmin Ltd20190729A3.235.540.670.764.874.79
GRNBVanEck Vecto20190729ETF24.7618.7618.8318.83-0.07-0.07
GRNQGreenpro Cap20190729A1033.60976.00976.00976.000.000.00
GROWUS Global In20190729A158.04159.9056.7867.42103.1292.48
GRPNGroupon, Inc20190729A29.0423.276.666.9116.6216.36
GRTSGritstone On20190729A155.4365.2650.9151.9114.3513.35
GRUAB Svensk Ek20190729ETN262.46241.08241.08241.080.000.00
GRUBGRUBHUB INC.20190729A7.056.463.293.303.173.17
GSGoldman Sach20190729A2.911.730.720.711.011.03
GSATGlobalstar,20190729A104.8768.4941.4646.3927.0322.10
GSBGlobalSCAPE,20190729A59.9841.8819.4622.7222.4319.17
GSBCGreat Southe20190729A45.1020.7111.5613.769.156.95
GSCGS Connect S20190729ETN80.92
GSEUGoldman Sach20190729ETF39.5527.1227.0727.120.050.00
GSEWGoldman Sach20190729ETF11.964.293.663.260.641.04
GSHDGoosehead In20190729A52.1927.9121.5623.666.344.24
GSIEGoldman Sach20190729ETF17.408.048.538.48-0.49-0.45
GSITGSI Technolo20190729A64.0338.7318.0719.1020.6619.63
GSJYGoldman Sach20190729ETF12.196.716.716.710.000.00
GSKYGreenSky, In20190729A26.1215.314.394.0910.9211.22
GSLGlobal Ship20190729A238.52169.46124.73112.4444.7357.02
GSLCGoldman Sach20190729ETF2.312.031.281.330.750.70
GSMFerroglobe P20190729A72.8953.7161.5055.97-7.79-2.26
GSPBarclays Ban20190729ETN18.1213.1113.8313.68-0.72-0.57
GSSGolden Star20190729A28.7213.526.846.566.676.96
GSSCGS ActiveBet20190729ETF19.1522.8422.4922.550.340.28
GSSTGoldman Sach20190729ETF2.573.025.855.85-2.83-2.83
GSUMGridsum Hold20190729A178.48152.75107.39110.0245.3642.73
GSVGold Standar20190729A83.4952.2339.8938.0512.3414.18
GSYInvesco Ultr20190729ETF1.991.401.401.400.000.00
GTGoodyear Tir20190729A7.498.94-2.481.8811.437.07
GTEGran Tierra20190729A63.3654.1921.0820.8833.1133.31
GTESGates Indust20190729A19.177.5312.8312.37-5.30-4.84
GTHXG1 Therapeut20190729A48.8530.5116.5819.8913.9310.62
GTIMGood Times R20190729A360.15297.8997.9996.52199.90201.36
GTIPGoldman Sach20190729ETF5.735.495.345.410.150.08
GTLSChart Indust20190729A17.646.610.251.416.365.21
GTNGray Televis20190729A10.346.651.351.135.305.52
GTNAGray Televis20190729A536.52287.67287.67288.950.00-1.28
GTOInvesco Tota20190729ETF19.6712.2612.1312.220.130.04
GTSTriple-S Man20190729A29.8811.661.191.8610.479.80
GTTGTT Communic20190729A30.3916.233.677.8612.578.38
GTXGarrett Moti20190729A23.9612.2010.174.632.037.57
GTYGetty Realty20190729A20.629.042.893.416.155.63
GTYHGTY Technolo20190729A120.7980.1837.6146.0042.5734.18
GUDBSage ESG Int20190729ETF37.4517.7417.7417.740.000.00
GULFWisdomTree20190729ETF175.8790.6973.5179.8617.1810.83
GUNRFlexShares G20190729ETF3.532.292.131.630.160.68
GUREGulf Resourc20190729A206.17385.59379.64379.675.965.93
GURUGlobal X Gur20190729ETF12.0513.0513.1713.18-0.12-0.13
GUSHDirexion Dai20190729ETF22.1420.2814.4714.505.805.77
GVGoldfield Co20190729A103.6483.5079.1679.164.344.34
GVAGranite Cons20190729A15.244.81-2.43-2.347.247.15
GVALCambria Glob20190729ETF17.8414.192.582.5811.6111.61
GVIiShares Inte20190729ETF2.424.864.964.96-0.10-0.10
GVIPGoldman Sach20190729ETF13.3751.6231.2936.6720.3314.94
GVPGSE Systems,20190729A169.52280.95241.66238.8139.2942.14
GWBGreat Wester20190729A10.4412.220.691.7711.5310.48
GWGHGWG Holdings20190729A365.89109.20108.93109.220.27-0.02
GWREGUIDEWIRE SO20190729A8.395.181.942.153.253.03
GWRSGlobal Water20190729A95.8266.6734.5959.2332.087.43
GWWW.W. Grainge20190729A7.034.000.120.963.883.04
GWXSPDR S&P Int20190729ETF25.4313.6318.4820.09-4.85-6.46
GXCSPDR S&P Chi20190729ETF7.147.765.596.322.171.45
GXFGlobal X FTS20190729ETF56.6019.1919.1920.360.00-1.17
GXGGlobal X MSC20190729ETF31.9129.0113.1914.3815.8314.63
GXGXGX Acquisito20190729A76.42
GYLDArrow Dow Jo20190729ETF68.4238.5534.6034.603.953.95
GYROGyrodyne, LL20190729A401.94375.72375.72375.720.000.00
HHyatt Hotels20190729A7.012.981.371.561.611.42
HAHawaiian Hol20190729A10.5716.139.6310.116.496.03
HACKETFMG Prime20190729ETF12.159.094.013.035.086.06
HAEHaemonetics20190729A11.685.181.672.073.513.11
HAFCHanmi Financ20190729A25.979.833.154.306.685.53
HAILSPDR S&P Ken20190729ETF33.98290.31290.31290.310.000.00
HAINHain Celesti20190729A10.4111.985.224.286.767.71
HALHalliburton20190729A4.534.291.511.762.782.53
HALLHallmark Fin20190729A29.3191.71-0.443.7492.1587.97
HALOHalozyme The20190729A10.8920.452.853.2217.6217.24
HAPVanEck Vecto20190729ETF20.4613.6613.6613.660.000.00
HARPHarpoon Ther20190729A102.2363.4562.2062.201.251.25
HASHasbro, Inc.20190729A3.543.90-0.030.243.943.66
HASIHANNON ARMST20190729A10.104.842.452.682.392.16
HAUDiShares Curr20190729ETF44.0029.8329.8329.830.000.00
HAUZXtrackers In20190729ETF141.9217.3415.1915.192.162.16
HAWXiShares Curr20190729ETF22.9321.2023.1323.13-1.93-1.93
HAYNHaynes Inter20190729A53.8332.4917.4917.0715.0015.42
HBANHuntington B20190729A6.926.611.561.585.065.03
HBBHamilton Bea20190729A128.4164.2561.2962.122.972.13
HBCPHome Bancorp20190729A102.3546.4246.8547.51-0.43-1.09
HBIHanesbrands,20190729A6.599.837.097.202.742.63
HBIOHarvard Bios20190729A48.9348.281.8425.9546.4422.33
HBMHudbay Miner20190729A20.8016.487.347.349.139.11
HBMDHoward Banco20190729A267.42117.3889.4982.5327.8934.85
HBNCHorizon Banc20190729A19.0415.577.077.258.508.32
HBPHuttig Build20190729A468.11169.47103.89103.8965.5865.58
HCAHCA Healthca20190729A4.543.401.081.492.331.92
HCACHennessy Cap20190729A60.2830.1030.1030.100.000.00
HCAPHarvest Capi20190729A50.9529.7821.6921.698.098.09
HCATHealth Catal20190729A57.1224.7212.8614.9611.869.76
HCCWarrior Met20190729A10.756.243.774.132.472.11
HCCIHeritage-Cry20190729A53.1230.5314.0615.5116.4715.01
HCFTHunt Compani20190729A45.1726.4726.2026.200.270.27
HCHCHC2 Holdings20190729A67.3995.9758.2759.1237.7036.85
HCIHCI Group, I20190729A73.2448.9917.4320.0531.5628.94
HCKTHackett Grou20190729A21.8715.802.462.9713.3412.83
HCRHi-Crush Inc20190729A63.3649.5228.3629.9021.1619.62
HCSGHealthcare S20190729A9.297.101.243.365.863.74
HDHome Depot,20190729A2.181.251.040.730.220.53
HDAWXtrackers MS20190729ETF81.3536.9136.5836.990.33-0.08
HDEFXtrackers MS20190729ETF33.721.381.381.380.000.00
HDGProShares He20190729ETF19.7417.7917.7917.790.000.00
HDGEAdvisorShare20190729ETF39.6819.0617.9317.931.131.13
HDMVFirst Trust20190729ETF31.3315.1715.2715.17-0.100.00
HDSHD Supply Ho20190729A3.732.79-0.35-0.113.152.90
HDSNHudson Techn20190729A161.08122.2389.1593.4533.0828.78
HDViShares Core20190729ETF1.221.68-0.13-0.121.811.80
HEHawaiian Ele20190729A5.002.800.660.402.142.40
HEARTurtle Beach20190729A27.7521.9810.3311.3911.6610.59
HEBTHebron Techn20190729A429.72323.59170.41178.94153.18144.65
HECOStrategy Sha20190729ETF17.1011.6811.3511.680.330.00
HEDJWisdomTree E20190729ETF1.512.881.072.441.820.45
HEEMiShares Curr20190729ETF17.5120.6618.6920.301.970.36
HEESH&E Equipmen20190729A16.7333.422.493.2830.9330.14
HEFAiShares Curr20190729ETF3.382.382.162.310.220.07
HEIHEICO Corpor20190729A6.333.500.130.383.373.12
HEIAHEICO CORP C20190729A12.045.050.890.504.164.55
HELEHelen Of Tro20190729A17.628.402.022.816.385.59
HEPHolly Energy20190729A12.796.793.722.543.074.24
HEPAHepion Pharm20190729A141.04126.2785.1486.8641.1439.41
HERDPacer Cash C20190729ETF27.7813.5913.5913.590.000.00
HESHess Corpora20190729A3.171.840.260.391.591.45
HESMHess Midstre20190729A33.9318.67-19.30-1.1137.9719.77
HEWCiShares Curr20190729ETF42.7315.8615.8615.860.000.00
HEWGiShares Curr20190729ETF4.203.22-1.09-1.114.314.33
HEWIiShares Curr20190729ETF92.8657.9557.9557.950.000.00
HEWJiShares Curr20190729ETF3.322.482.122.230.360.25
HEWLiShares Curr20190729ETF24.837.795.855.931.941.86
HEWUiShares Curr20190729ETF17.8810.7912.0510.82-1.26-0.03
HEWWiShares Curr20190729ETF21.2311.4511.0310.550.420.91
HEWYiShares Curr20190729ETF35.5816.3615.9315.930.440.44
HEXOHEXO Corp.20190729A24.8822.5411.4712.6111.079.93
HEZUiShares Curr20190729ETF3.312.971.861.821.111.15
HFBLHome Federal20190729A528.30
HFCHOLLYFRONTIE20190729A6.193.490.390.693.102.80
HFFGHF Foods Gro20190729A165.1398.8197.2497.241.581.58
HFWAHeritage Fin20190729A16.939.16-1.745.8710.903.29
HFXEIQ 50 Percen20190729ETF25.1625.1925.1925.190.000.00
HFXIIQ 50 Percen20190729ETF20.3125.0521.4425.213.60-0.16
HFXJIQ 50 Percen20190729ETF26.1839.2439.2439.240.000.00
HGSHChina HGS Re20190729A634.01
HGVHilton Grand20190729A7.623.730.731.093.002.63
HHCThe Howard H20190729A14.116.902.702.894.204.01
HHHHWealthbridge20190729A35.606.310.400.405.925.92
HHSHarte-Hanks,20190729A283.74125.14109.14107.0116.0018.13
HHTHuitao Techn20190729A278.23233.50187.08216.6646.4116.83
HIHillenbrand,20190729A7.555.081.101.843.973.23
HIBBHibbett Spor20190729A12.5616.294.626.2211.6710.07
HIGThe Hartford20190729A2.031.600.330.631.270.97
HIHOHighway Hold20190729A324.10285.46289.72289.72-4.27-4.27
HIIHuntington I20190729A12.605.771.461.894.303.87
HILHill Interna20190729A102.1454.4734.9336.2019.5418.27
HIPSGraniteShare20190729ETF32.1632.7528.8328.073.924.67
HIWHighwoods Pr20190729A7.113.871.801.272.082.60
HJLIHancock Jaff20190729A198.10164.49112.61127.2151.8837.28
HJPXiShares Curr20190729ETF32.5936.1836.1836.180.000.00
HLHecla Mining20190729A53.4042.9016.4718.9226.3723.92
HLALWahed FTSE U20190729ETF6.6925.6925.4725.470.220.22
HLFHerbalife Nu20190729A4.742.80-3.32-3.656.126.44
HLIHoulihan Lok20190729A15.506.552.002.334.554.22
HLIOHelios Techn20190729A67.1437.2529.8630.497.386.76
HLITHarmonic Inc20190729A17.6217.364.412.9412.9514.44
HLNEHamilton Lan20190729A23.8712.435.695.786.736.65
HLTHilton World20190729A2.772.911.851.911.060.99
HLXHelix Energy20190729A12.848.782.842.405.946.39
HMGHMG / Courtl20190729A435.34405.31405.31405.310.000.00
HMHCHoughton Mif20190729A22.4417.96-3.69-0.7021.6518.66
HMLPHOEGH LNG PA20190729A18.8616.335.977.3110.369.02
HMNHorace Mann20190729A18.548.334.173.744.164.59
HMNFHMN Financia20190729A463.62304.96302.93301.292.023.67
HMOPHartford Mun20190729ETF16.789.699.429.420.270.27
HMSTHomeStreet,20190729A18.167.513.594.313.923.19
HMSYHMS Holdings20190729A9.516.872.392.744.494.14
HMTVHemisphere M20190729A58.4735.9012.7120.0523.2015.85
HNDLStrategy Sha20190729ETF31.6516.1220.3016.12-4.170.00
HNGRHanger Inc.20190729A38.1813.564.573.548.9910.02
HNIHNI Corporat20190729A10.464.871.271.173.593.70
HNNAHennessy Adv20190729A117.91107.1061.8261.8245.2845.28
HNRGHallador Ene20190729A37.5053.5729.2030.5024.3723.07
HOFTHooker Furni20190729A37.2522.399.9511.3212.4411.06
HOGHarley-David20190729A4.523.810.451.253.362.56
HOLDAdvisorShare20190729ETF6.035.025.025.020.000.00
HOLIHollsys Auto20190729A23.1526.764.718.1622.0518.60
HOLXHologic Inc20190729A3.162.89-0.57-0.203.463.09
HOMBHome BancSha20190729A7.0518.561.581.9816.9716.57
HOMEAt Home Grou20190729A17.0613.985.526.748.467.25
HOMZHoya Capital20190729ETF22.7810.8714.3614.50-3.49-3.63
HONHoneywell In20190729A2.051.730.620.801.120.93
HONEHarborOne Ba20190729A21.4514.315.616.168.718.16
HOOKHOOKIPA Phar20190729A159.6899.1255.8456.8843.2842.24
HOPEHope Bancorp20190729A8.3016.622.302.7314.3213.90
HOTHHoth Therape20190729A384.65256.93393.51393.51-136.59-136.58
HOVHovnanian En20190729A43.6825.357.656.2817.7819.14
HPHelmerich &20190729A6.393.691.191.422.502.27
HPEHewlett Pack20190729A6.996.371.752.504.623.87
HPPHudson Pacif20190729A5.043.011.021.161.991.85
HPQHP Inc.20190729A4.783.951.381.452.572.50
HPRHighPoint Re20190729A86.2444.4822.0923.6422.3920.85
HQYHealthEquity20190729A9.184.892.562.592.332.30
HRHealthcare R20190729A8.858.362.055.946.312.43
HRBH&R Block, I20190729A3.893.170.910.832.262.35
HRCHILL-ROM HOL20190729A9.744.040.761.373.282.68
HRIHerc Holding20190729A25.618.703.433.445.275.26
HRLHormel Foods20190729A2.903.761.292.512.471.26
HROWHarrow Healt20190729A57.3745.146.5817.3338.5527.81
HRTGHERITAGE INS20190729A25.179.864.906.334.963.53
HRTXHeron Therap20190729A13.009.324.805.664.523.66
HRZNHorizon Tech20190729A26.5120.2314.4015.145.835.09
HSCHarsco Corpo20190729A15.058.057.576.340.481.71
HSCZiShares Curr20190729ETF48.4221.5121.5121.510.000.00
HSDTHelius Medic20190729A192.27160.62119.26120.5441.3640.08
HSICHenry Schein20190729A3.793.59-2.32-1.805.925.39
HSIIHeidrick & S20190729A22.5814.057.087.256.966.80
HSKAHeska Corp20190729A54.6428.3517.3617.8410.9910.51
HSPXGlobal X S&P20190729ETF19.788.337.567.710.770.62
HSRTHartford Sho20190729ETF15.1812.2912.2912.290.000.00
HSTHost Hotels20190729A5.854.501.681.682.822.82
HSTMHealthStream20190729A24.989.203.472.775.746.44
HSYThe Hershey20190729A3.382.44-0.150.092.592.36
HTHersha Hospi20190729A13.157.621.872.495.755.14
HTAHEALTHCARE T20190729A3.843.340.560.382.782.96
HTABHartford Sch20190729ETF23.806.666.666.660.000.00
HTBIHomeTrust Ba20190729A105.0729.7926.2925.663.494.12
HTBKHeritage Com20190729A13.0824.5418.1718.686.385.86
HTBXHeat Biologi20190729A246.23281.11206.24206.7174.8774.40
HTECROBO Global20190729ETF70.2271.4163.0464.718.376.70
HTGCHercules Cap20190729A8.177.423.082.984.354.43
HTGMHTG Molecula20190729A104.3488.4962.8463.0225.6625.47
HTHHILLTOP HOLD20190729A10.455.221.832.593.392.63
HTLDHeartland Ex20190729A10.7942.461.1620.1841.3022.27
HTLFHeartland Fi20190729A43.1515.1110.8411.314.273.80
HTRBHartford Tot20190729ETF19.4215.9915.9915.990.000.00
HTUSHull Tactica20190729ETF105.8432.4832.4832.480.000.00
HTZHertz Global20190729A6.755.711.491.514.224.19
HUBBHubbell Inco20190729A13.664.272.172.642.091.63
HUBGHUB Group In20190729A16.516.54-1.370.367.916.18
HUBSHUBSPOT, INC20190729A14.748.732.313.876.525.25
HUDHudson Ltd.20190729A27.5218.428.258.7710.179.65
HUMHumana Inc.20190729A6.353.731.732.032.001.70
HUNHuntsman Cor20190729A5.374.961.852.213.122.76
HURCHurco Cos In20190729A282.2655.4443.5644.3511.8711.09
HURNHuron Consul20190729A55.8914.358.798.485.565.87
HUSAHouston Amer20190729A79.5891.0683.6683.687.407.38
HUSEStrategy Sha20190729ETF11.7913.0312.8912.890.140.14
HUSVFirst Trust20190729ETF7.315.275.525.65-0.25-0.38
HVBCHV Bancorp,20190729A103.1748.6144.3144.314.304.30
HVTHaverty Furn20190729A25.6811.282.833.288.458.00
HVTAHaverty Furn20190729A199.88
HWBKHawthorn Ban20190729A266.33135.93126.38125.609.5410.33
HWCHancock Whit20190729A9.1610.621.954.058.666.57
HWCCHouston Wire20190729A127.2458.8749.3952.479.486.40
HWKNHawkins Inc20190729A74.8842.3229.6631.5112.6510.80
HXLHexcel Corpo20190729A7.224.031.080.582.963.45
HYHYSTER-YALE20190729A46.2727.7118.8620.778.866.94
HYDVanEck Vecto20190729ETF1.911.651.131.200.510.44
HYDBiShares Edge20190729ETF8.427.915.911.692.006.22
HYDWXtrackers Lo20190729ETF11.5511.8811.8811.880.000.00
HYEMVanEck Vecto20190729ETF18.566.854.535.822.321.03
HYGiShares iBox20190729ETF1.152.782.412.500.380.29
HYGHiShares Inte20190729ETF5.692.491.431.781.060.71
HYGVFlexShares H20190729ETF13.4810.6410.6410.640.000.00
HYHGProShares Hi20190729ETF19.2711.418.449.792.971.62
HYIHXtrackers Hi20190729ETF84.6332.1832.1832.180.000.00
HYLBXtrackers US20190729ETF2.371.511.111.190.400.32
HYLDHigh Yield E20190729ETF15.6618.3017.0517.441.250.86
HYLSFirst Trust20190729ETF5.352.731.872.120.860.62
HYLVIQ S&P High20190729ETF15.8215.2215.3615.36-0.15-0.15
HYMBSPDR Nuveen20190729ETF8.016.113.564.332.551.78
HYNDWisdomTree T20190729ETF40.9823.8233.3433.34-9.53-9.53
HYREHyreCar Inc.20190729A103.7954.6236.7438.8117.8715.81
HYS