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 Avg20190703A50.567.414.855.412.561.98
ETF_AvgVW ETF Avg20190703ETF28.716.095.355.330.760.78
ETN_AvgVW ETN Avg20190703ETN77.8512.897.658.395.264.52
AAgilent Tech20190703A68.573.241.762.231.481.01
AAAlcoa Corpor20190703A20.019.356.306.633.052.73
AAAUPerth Mint P20190703ETF14.1616.5516.5416.550.010.00
AADRAdvisorShare20190703ETF17.7738.5230.8431.277.687.25
AALAmerican Air20190703A15.774.10-1.37-0.805.474.91
AAMCAltisource A20190703A2399.842001.471994.621994.626.856.85
AANAaron's, Inc20190703A7.956.403.143.543.262.86
AAOIApplied Opto20190703A121.2417.517.494.5310.0212.98
AAONAaon Inc20190703A20.2110.138.927.401.222.74
AAPADVANCE AUTO20190703A4.343.761.771.921.991.84
AAPLApple Inc.20190703A2.351.87-0.790.162.661.71
AATAMERICAN ASS20190703A10.917.605.545.392.052.21
AAUAlmaden Mine20190703A876.8680.5856.6361.2523.9519.33
AAWWAtlas Air Wo20190703A410.2218.9919.7919.66-0.80-0.67
AAXJiShares MSCI20190703ETF315.542.56-2.05-1.994.614.55
AAXNAxon Enterpr20190703A317.357.544.984.472.563.08
ABAllianceBern20190703A12.848.444.184.534.273.92
ABBVABBVIE INC.20190703A13.686.145.345.140.801.00
ABCAmerisourceB20190703A4.045.152.633.132.522.02
ABCBAmeris Banco20190703A431.3010.026.013.944.026.10
ABEOAbeona Thera20190703A53.2629.2022.7520.186.078.64
ABGAsbury Autom20190703A29.7520.1914.4515.395.744.80
ABIOARCA biophar20190703A333.63123.71115.45115.378.278.35
ABMABM Industri20190703A9.867.061.493.735.573.33
ABRArbor Realty20190703A8.587.952.913.775.054.20
ABTAbbott Labor20190703A99.186.366.556.30-0.190.06
ABTXAllegiance B20190703A52.9320.4212.9713.247.457.19
ABUSArbutus Biop20190703A358.0950.4323.3319.3727.0931.06
ACAssociated C20190703A217.56158.12133.0657.7025.07100.43
ACAArcosa, Inc.20190703A573.3218.9910.1012.968.896.03
ACADAcadia Pharm20190703A113.5214.587.665.676.928.94
ACAMAcamar Partn20190703A4179.10
ACBAurora Canna20190703A19.9512.298.889.233.423.06
ACBIAtlantic Cap20190703A11.6630.8317.5217.6813.3113.15
ACCAmerican Cam20190703A298.576.764.073.982.692.78
ACCOAcco Brands20190703A14.7912.446.637.575.804.87
ACERAcer Therape20190703A115.9660.5842.3543.2818.2317.30
ACGLArch Capital20190703A291.968.4310.597.73-2.160.70
ACHCAcadia Healt20190703A194.6110.315.992.884.327.43
ACHVAchieve Life20190703A415.59126.8498.4398.5028.4128.35
ACIAAcacia Commu20190703A180.3011.5410.626.520.834.93
ACIUAC Immune SA20190703A340.9854.8621.1830.7033.6924.17
ACIWACI Worldwid20190703A239.135.550.030.165.525.39
ACLSAxcelis Tech20190703A219.4942.7831.4134.5111.378.26
ACMAecom20190703A229.943.371.361.612.001.76
ACMRACM Research20190703A151.0741.870.309.9841.5731.89
ACNAccenture PL20190703A37.156.422.442.543.973.86
ACORAcorda Thera20190703A1750.9018.9816.2410.132.748.85
ACREAres Commerc20190703A12.157.040.05-0.566.997.61
ACRSAclaris Ther20190703A107.4842.761.130.0241.6342.73
ACRXAcelRx Pharm20190703A444.3241.7814.4114.9227.4526.87
ACSGXtrackers MS20190703ETF33.255.305.305.300.000.00
ACSIAmerican Cus20190703ETF18.8218.4922.1720.58-3.68-2.09
ACSTAcasti Pharm20190703A140.6682.1853.6859.1128.6323.28
ACTAdvisorShare20190703ETF416.6638.31-38.4616.8376.7721.48
ACTGAcacia Resea20190703A229.0341.2524.9029.8916.3511.37
ACTTAct II Globa20190703A1454.2341.06-8.9130.7849.9710.29
ACWFiShares Edge20190703ETF59.6923.2623.5123.25-0.250.00
ACWIiShares MSCI20190703ETF32.051.280.020.411.260.87
ACWViShares Edge20190703ETF39.513.283.172.970.110.32
ACWXiShares MSCI20190703ETF414.4411.3229.369.96-18.041.38
ACYAeroCentury20190703A290.727.877.877.870.000.00
ADBEAdobe Inc.20190703A23.863.151.282.781.870.37
ADCAgree Realty20190703A13.017.412.423.844.993.57
ADESAdvanced Emi20190703A493.3433.6611.6614.9322.0118.74
ADIAnalog Devic20190703A46.8014.8229.0410.86-14.223.96
ADILAdial Pharma20190703A2061.49280.02130.60132.70149.42147.32
ADMArcher Danie20190703A37.174.452.572.671.881.79
ADMAADMA Biologi20190703A182.6339.5021.8226.6317.6912.87
ADMPAdamis Pharm20190703A340.0380.3869.1172.6211.277.76
ADMSAdamas Pharm20190703A1159.1225.44-26.2313.2551.6712.19
ADNTAdient plc O20190703A478.197.170.401.596.775.58
ADPAutomatic Da20190703A45.254.0611.304.11-7.24-0.05
ADREInvesco BLDR20190703ETF410.1922.148.9817.5213.164.62
ADROAduro Biotec20190703A237.43124.7482.9298.2441.8326.50
ADSAlliance Dat20190703A7.776.265.385.380.880.88
ADSKAutodesk Inc20190703A24.234.831.460.783.384.05
ADSWAdvanced Dis20190703A4.904.871.982.112.902.75
ADTADT Inc.20190703A247.2121.3214.6315.136.696.19
ADTNAdtran Inc20190703A937.5830.5815.0315.0515.6015.54
ADUSAddus HomeCa20190703A63.5026.816.155.3920.6621.42
ADVMAdverum Biot20190703A329.5815.635.511.1110.1214.52
ADXSAdvaxis, Inc20190703A425.9455.0222.7523.8932.2731.13
AEAdams Resour20190703A565.49299.63283.53301.4916.10-1.86
AEGNAegion Corp20190703A78.7414.939.292.625.6412.31
AEHRAehr Test Sy20190703A3300.39163.26122.8380.1340.4383.13
AEISAdvanced Ene20190703A331.759.527.936.411.593.11
AELAmerican Equ20190703A13.869.404.825.254.594.15
AEMAgnico Eagle20190703A10.686.725.424.281.292.44
AEMDAETHLON MEDI20190703A446.18221.01185.12202.9635.8818.05
AEOAmerican Eag20190703A85.346.370.861.305.525.07
AEPAmerican Ele20190703A27.891.951.071.040.880.91
AERAercap Holdi20190703A4.253.282.042.031.241.26
AERIAerie Pharma20190703A178.4613.4619.834.79-6.378.67
AESAES Corporat20190703A269.6113.319.619.373.753.97
AEYADDvantage T20190703A579.40114.5694.54108.7420.025.82
AEYEAudioEye, In20190703A1079.03207.0440.5958.43166.44148.60
AEZSAeterna Zent20190703A119.7762.51-5.88-12.8268.4075.33
AFCAllied Capit20190703A25.5524.8423.7723.771.071.07
AFGAmerican Fin20190703A6.865.742.602.693.143.05
AFHAtlas Financ20190703A325.23108.4374.5386.1733.8922.26
AFIArmstrong Fl20190703A32.2320.8411.5512.309.298.54
AFIFAnfield Univ20190703ETF442.9219.9020.0819.92-0.18-0.02
AFINAmerican Fin20190703A334.2913.1516.396.40-3.246.75
AFKVanEck Vecto20190703ETF135.3540.2713.416.8626.8633.41
AFLAflac Inc.20190703A265.1410.218.698.541.521.67
AFMDAffimed N.V.20190703A793.3030.0220.5416.359.4813.67
AFTYPacer CSOP F20190703ETF19.8324.1921.7722.282.411.90
AGFIRST MAJEST20190703A38.0012.063.514.638.557.43
AGCOAGCO Corpora20190703A10.625.994.084.261.911.73
AGEAgeX Therape20190703A2550.90620.42532.50532.2187.9388.21
AGENAgenus Inc.20190703A119.8734.0821.3913.3912.7020.69
AGFSAgroFresh So20190703A597.8278.9824.3144.0854.6634.90
AGGiShares Core20190703ETF23.286.857.316.67-0.460.18
AGGPIQ Enhanced20190703ETF383.1366.4391.8965.06-25.461.37
AGGYWisdomTree Y20190703ETF323.443.521.623.261.900.26
AGIAlamos Gold20190703A28.1214.943.594.4311.3510.49
AGIOAgios Pharma20190703A232.4810.213.306.736.913.48
AGLEAeglea BioTh20190703A516.5637.1352.2458.13-15.11-21.01
AGMFederal Agri20190703A62.2147.2245.9446.331.280.89
AGMAFederal Agri20190703A350.44186.76186.76186.760.000.00
AGMHAGM Group Ho20190703A1434.50548.46504.85515.3543.6133.11
AGNAllergan plc20190703A64.2118.8118.7418.400.080.42
AGNCAGNC Investm20190703A17.065.805.695.570.110.22
AGNDWisdomTree T20190703ETF14.866.61-19.734.8426.341.77
AGOAssured Guar20190703A5.796.333.004.063.352.28
AGRAvangrid, In20190703A4.7810.959.749.751.211.20
AGROADECOAGRO S.20190703A30.5919.1913.5913.705.605.49
AGRXAgile Therap20190703A348.3064.3962.1262.252.272.14
AGSPlayAGS, Inc20190703A19.1612.567.558.615.003.97
AGTiShares MSCI20190703ETF347.4019.1327.0017.48-7.871.65
AGTCApplied Gene20190703A660.38139.7643.3250.8796.4488.89
AGXArgan, Inc20190703A21.9212.037.188.554.853.48
AGYSAgilysys, In20190703A110.3123.7510.3610.6613.4013.09
AGZiShares Agen20190703ETF23.223.042.922.960.120.09
AGZDWisdomTree T20190703ETF292.398.917.435.951.482.95
AHCA.H. Belo Co20190703A133.12129.0292.8792.8736.1536.15
AHHArmada Hoffl20190703A9.1610.532.785.457.755.08
AHPIAllied Healt20190703A9921.10293.90-193.48-193.48487.38487.38
AHTAshford Hosp20190703A336.2830.2320.0820.7210.149.47
AIArlington As20190703A15.9418.3011.0012.157.416.25
AIAiShares Asia20190703ETF8.1414.936.3610.148.564.78
AIEQAI Powered E20190703ETF139.8334.0331.5533.222.480.81
AIGAmerican Int20190703A57.224.152.932.991.221.17
AIHSSenmiao Tech20190703A1937.58175.14117.23116.2457.9158.90
AIIQAI Powered I20190703ETF99.3118.7618.7618.760.000.00
AIMCAltra Indust20190703A632.1759.5220.6620.6138.8638.90
AIMTAimmune Ther20190703A254.078.865.965.042.913.82
AINAlbany Inter20190703A22.879.675.244.934.434.74
AINVApollo Inves20190703A40.049.014.934.324.084.70
AIQGlobal X Fut20190703ETF475.2733.1139.8131.05-6.702.06
AIRAAR Corp.20190703A13.336.492.633.113.863.37
AIRGAirgain, Inc20190703A37.1035.7020.8514.9614.8620.75
AIRIAir Industri20190703A823.23285.72321.81242.59-36.0943.13
AIRRFirst Trust20190703ETF9.7622.9222.6019.570.083.35
AITApplied Indu20190703A20.057.793.11-11.814.6819.60
AIVApartment In20190703A3.814.363.083.241.281.12
AIZAssurant, In20190703A4.843.351.931.931.421.42
AJGArthur J. Ga20190703A4.946.103.803.842.302.27
AJRDAerojet Rock20190703A349.487.125.155.111.972.01
AJXGreat Ajax C20190703A20.4221.2711.6014.959.666.32
AKAMAkamai Techn20190703A72.734.61-4.611.379.223.24
AKBAAkebia Thera20190703A116.1065.6823.8322.1441.8643.54
AKCAAkcea Therap20190703A217.3229.917.5321.2022.388.71
AKERAkers Biosci20190703A654.28377.05322.58324.2054.4752.86
AKGAsanko Gold20190703A220.2558.6645.5948.4913.0710.18
AKRAcadia Realt20190703A10.635.792.913.552.872.23
AKROAkero Therap20190703A1259.9446.3444.9141.711.434.62
AKRXAkorn, Inc.20190703A247.2821.5011.409.6710.1111.83
AKTSAKOUSTIS TEC20190703A515.3332.984.5611.1628.4221.82
ALAir Lease Co20190703A136.369.177.827.871.351.30
ALACAlberton Acq20190703A363.46
ALBAlbemarle Co20190703A65.724.532.833.231.701.31
ALCAlcon Inc. O20190703A3.868.918.137.890.781.03
ALDXAldeyra Ther20190703A412.6838.412.866.4335.5431.97
ALEALLETE, Inc.20190703A10.414.970.961.184.013.79
ALECAlector, Inc20190703A1351.4759.3645.3940.0513.9719.30
ALEXAlexander &20190703A12.927.240.011.167.236.09
ALGAlamo Group,20190703A56.5832.7728.0829.724.693.05
ALGNAlign Techno20190703A29.4514.0311.1811.522.842.50
ALGRAllegro Merg20190703A41.20
ALGTAllegiant Tr20190703A21.1615.745.106.1510.649.59
ALIMAlimera Scie20190703A713.3478.8399.3394.93-20.50-16.10
ALJJALJ Regional20190703A146.60234.45-168.11-191.87402.57426.32
ALKAlaska Air G20190703A136.4910.698.918.951.781.76
ALKSAlkermes Inc20190703A8.4414.87-2.461.5917.3313.28
ALLThe Allstate20190703A1.508.587.137.381.451.20
ALLEAllegion Pub20190703A4.884.412.372.302.042.11
ALLKAllakos Inc.20190703A61.1737.7728.7221.399.0516.38
ALLOAllogene The20190703A557.7526.6212.1212.9914.5013.63
ALLTAllot Ltd. O20190703A639.7839.8311.038.9828.8030.85
ALLYAlly Financi20190703A150.553.781.771.712.012.07
ALNAAllena Pharm20190703A652.6160.7942.6740.9618.1319.83
ALNYAlnylam Phar20190703A97.5412.0218.427.80-6.404.22
ALOAlio Gold In20190703A403.33117.5090.4293.8627.0923.64
ALOTAstroNova, I20190703A425.0226.2610.9012.2715.3613.98
ALRMAlarm.com Ho20190703A270.1513.1612.509.460.673.70
ALRNAileron Ther20190703A560.27268.22236.53238.7831.6929.44
ALSKAlaska Commu20190703A310.9242.9547.4446.47-4.49-3.52
ALSNALLISON TRAN20190703A4.062.081.121.220.960.86
ALTAltimmune, I20190703A282.7982.7560.0461.9922.7120.76
ALTMAltus Midstr20190703A279.1244.8522.818.4422.0436.41
ALTRAltair Engin20190703A472.8914.303.745.9110.568.39
ALTSProShares Mo20190703ETF631.75248.2236.6036.60211.62211.62
ALTYGlobal X Sup20190703ETF642.1822.2629.8933.61-7.63-11.35
ALVAutoliv, Inc20190703A7.174.634.845.22-0.21-0.59
ALXAlexander's20190703A20.6157.3946.4847.3511.9110.78
ALXNAlexion Phar20190703A117.805.34-0.93-0.306.275.64
ALYAAlithya Grou20190703A1006.91339.00263.37256.5875.6382.43
AMAntero Midst20190703A161.907.892.503.415.394.48
AMAGAMAG Pharmac20190703A185.7126.4215.5315.5110.8910.91
AMATApplied Mate20190703A33.375.661.223.464.442.20
AMBAAmbarella, I20190703A141.1314.514.246.1310.278.38
AMBCAmbac Financ20190703A836.0940.2735.3436.124.924.15
AMCAMC ENTERTAI20190703A29.9611.226.786.414.444.81
AMCAiShares Russ20190703ETF63.506.971.741.745.235.23
AMCIAMCI Acquisi20190703A359.97
AMCRAmcor plc Or20190703A126.2415.1712.8513.322.331.85
AMCXAMC Networks20190703A174.6112.975.576.067.406.91
AMDAdvanced Mic20190703A5.073.452.262.161.191.28
AMEAmetek, Inc.20190703A3.016.824.983.911.842.90
AMEDAmedisys Inc20190703A17.4212.2314.206.69-1.975.54
AMEHApollo Medic20190703A432.9942.0743.2343.62-1.16-1.55
AMGAffiliated M20190703A7.337.314.104.343.212.97
AMGNAmgen Inc20190703A58.408.974.294.744.684.23
AMHAMERICAN HOM20190703A6.1235.0637.2937.43-2.20-2.34
AMJJP Morgan Al20190703ETN434.148.596.146.542.542.18
AMKRAmkor Techno20190703A327.9117.9315.5511.942.386.02
AMLPAlerian MLP20190703ETF28.428.015.065.852.962.16
AMNAMN Healthca20190703A190.198.352.464.395.903.96
AMOMQraft AI-Enh20190703ETF1402.64263.01139.00139.00124.01124.01
AMPAmeriprise F20190703A5.204.533.083.641.450.90
AMPEAmpio Pharma20190703A328.8065.0019.7320.4445.2844.56
AMPHAmphastar Ph20190703A269.8917.733.557.4414.1810.29
AMRCAmeresco, In20190703A15.0811.685.696.725.994.96
AMRHAmeri Holdin20190703A146.74113.8695.39104.1218.479.74
AMRSAmyris Inc.20190703A244.2939.5317.7518.5221.7821.01
AMRXAmneal Pharm20190703A941.7622.1113.3613.118.759.01
AMSAmerican Sha20190703A594.0776.19161.80118.26-85.61-42.08
AMSCAmerican Sup20190703A23.7322.22-0.202.6422.4219.58
AMSWAAmerican Sof20190703A96.5027.1323.5719.983.567.15
AMTAmerican Tow20190703A71.613.461.691.821.771.64
AMTBAmerant Banc20190703A46.0139.7926.0029.4013.8010.39
AMTDTD Ameritrad20190703A63.547.312.830.284.497.03
AMTXAemetis, Inc20190703A328.13247.76249.90249.91-2.14-2.15
AMUETRACS Aleri20190703ETN34.2110.9610.0110.910.950.05
AMUBETRACS Aleri20190703ETN67.9020.804.104.1016.7016.70
AMWDAmerican Woo20190703A27.1418.6713.0314.355.644.32
AMZAInfraCap MLP20190703ETF74.9113.9010.5312.813.371.09
AMZNAmazon.Com I20190703A3.382.042.481.02-0.431.03
ANAutoNation,20190703A9.585.072.923.382.151.69
ANABAnaptysBio,20190703A23.7517.813.398.7914.429.02
ANDAAndina Acqui20190703A941.9268.2468.2468.240.000.00
ANDEAndersons In20190703A15.2420.9511.4011.569.559.39
ANETArista Netwo20190703A18.252.761.651.771.110.99
ANFAbercrombie20190703A74.656.202.142.584.063.62
ANGIANGI Homeser20190703A943.078.12-10.84-3.8418.9711.96
ANGLVanEck Vecto20190703ETF194.175.023.423.651.611.38
ANGOAngioDynamic20190703A923.9036.4011.1311.9025.2724.49
ANHAnworth Mort20190703A111.6523.6917.1421.526.552.18
ANIKAnika Therap20190703A16.6513.7316.2611.11-2.532.62
ANIPANI Pharmace20190703A195.7314.588.9310.035.905.23
ANIXAnixa Biosci20190703A991.62209.1181.1565.55127.95143.55
ANSSAnsys Inc20190703A27.255.61-3.842.289.463.33
ANTMANTHEM, INC.20190703A59.739.776.767.173.022.60
ANYSphere 3D Co20190703A286.86379.95399.18402.65-19.23-22.71
AOAiShares Core20190703ETF5.035.745.253.370.492.37
AOBCAmerican Out20190703A114.5612.54-2.851.6815.3810.85
AOKiShares Core20190703ETF315.529.879.419.730.460.14
AOMiShares Core20190703ETF166.9318.9115.1515.233.763.69
AONAon plc Clas20190703A6.383.711.901.801.811.91
AORiShares Core20190703ETF297.2726.5527.1227.88-0.57-1.33
AOSA.O. Smith C20190703A130.692.740.740.821.991.91
AOSLAlpha and Om20190703A51.4076.76504.2275.61-427.4516.29
APAmpco-Pittsb20190703A753.97101.7140.1564.1561.5637.56
APAApache Corpo20190703A73.8410.867.738.293.152.66
APAMARTISAN PART20190703A45.4812.148.188.313.973.83
APDAir Products20190703A3.7016.6414.7115.691.920.95
APDNApplied DNA20190703A414.82208.7293.13137.17115.5971.55
APEIAmerican Pub20190703A25.7041.65158.69191.11-117.05-149.47
APENApollo Endos20190703A953.28471.07430.48435.8040.5935.27
APEXApex Global20190703A1186.08853.51900.17900.17-46.66-46.66
APHAmphenol Cor20190703A4.908.156.566.291.591.86
APHAAphria Inc.20190703A24.8413.946.006.617.947.33
APLEApple Hospit20190703A79.935.762.683.273.072.49
APLSApellis Phar20190703A427.3428.8610.5511.2618.3117.61
APLTApplied Ther20190703A390.5553.7061.5453.06-7.840.64
APOApollo Globa20190703A43.226.777.015.67-0.241.10
APOGApogee Enter20190703A20.2014.2710.898.833.385.44
APPFAppFolio, In20190703A12.7711.444.446.887.004.56
APPNAppian Corpo20190703A224.5515.585.466.6710.128.91
APPSDigital Turb20190703A87.9021.239.6011.1411.6310.09
APRNBlue Apron H20190703A158.2539.9823.5527.0816.4412.90
APTAlpha Pro Te20190703A102.7347.0545.6245.621.421.42
APTOAptose Biosc20190703A129.9845.9225.3125.8220.6120.10
APTSPreferred Ap20190703A497.129.003.883.715.125.29
APTVAptiv PLC20190703A5.823.450.801.162.652.29
APTXAptinyx Inc.20190703A686.0540.1131.7433.688.376.43
APVOAptevo Thera20190703A134.32106.5073.9594.1532.5512.35
APWCAsia Pacific20190703A1228.32
APYApergy Corpo20190703A21.0124.269.9919.3414.264.92
APYXApyx Medical20190703A743.4445.7864.3524.69-18.5721.09
AQBAquaBounty T20190703A195.6142.7315.3418.7827.3923.94
AQMSAqua Metals,20190703A347.2650.299.8424.0740.4526.21
AQNAlgonquin Po20190703A156.9849.0545.6146.103.442.95
AQSTAquestive Th20190703A551.5496.1535.1766.4160.9829.74
AQUAEvoqua Water20190703A118.9420.2617.4316.512.833.75
ARANTERO RESOU20190703A131.1031.6025.7625.615.855.99
ARAAmerican Ren20190703A54.5223.031.696.3321.3416.73
ARAVAravive, Inc20190703A1614.98149.40147.86143.191.546.22
ARAYAccuray Inco20190703A43.2553.0233.7834.2419.2418.78
ARCARC Document20190703A70.2169.8255.7854.7614.0415.06
ARCBArcBest Corp20190703A404.2541.7513.042.2128.7039.54
ARCCAres Capital20190703A30.217.174.044.593.132.58
ARCHArch Coal, I20190703A26.0910.706.697.114.013.59
ARCOARCOS DORADO20190703A633.8716.702.837.7013.879.00
ARCTArcturus The20190703A515.96376.93143.57142.82233.36234.11
ARDArdagh Group20190703A49.2928.3216.5317.2711.7911.05
ARDSAridis Pharm20190703A1115.41383.77384.41383.70-0.640.07
ARDXArdelyx, Inc20190703A699.1048.3129.1951.5319.12-3.22
AREAlexandria R20190703A5.033.591.371.842.211.75
ARESAres Managem20190703A7.015.232.604.252.630.98
ARGOArgo Group I20190703A16.669.852.332.927.536.94
ARGTGlobal X MSC20190703ETF459.6515.089.9114.725.170.36
ARIAPOLLO COMME20190703A24.134.942.172.592.772.36
ARKFARK Fintech20190703ETF177.2019.6316.8519.102.780.53
ARKGARK Genomic20190703ETF435.268.036.067.221.970.81
ARKKARK Innovati20190703ETF140.727.347.146.860.200.48
ARKQARK Autonomo20190703ETF192.5611.309.969.711.341.59
ARKWARK Next Gen20190703ETF69.4014.151.8413.4712.310.68
ARLAmerican Rea20190703A335.83196.98196.98196.980.000.00
ARLOArlo Technol20190703A33.2620.497.787.1812.7113.30
ARLPAlliance Res20190703A127.9811.796.348.025.443.76
ARMKARAMARK20190703A6.081.961.071.180.890.78
ARMPArmata Pharm20190703A630.75569.78451.85472.59117.9397.19
ARNAArena Pharma20190703A331.9210.616.387.154.233.46
ARNCArconic Corp20190703A2.333.591.351.572.242.02
AROCArchrock Inc20190703A35.478.343.644.304.704.04
ARPOAerpio Pharm20190703A530.51146.70143.53128.193.1718.51
ARRARMOUR Resid20190703A70.395.221.711.743.513.49
ARTLArtelo Biosc20190703A1378.10240.8089.8789.87150.93150.93
ARTNAArtesian Res20190703A508.2554.89-20.0614.9274.9539.97
ARTWArts-Way Man20190703A673.08152.06192.83192.83-40.77-40.77
ARVNArvinas, Inc20190703A151.0441.6120.0118.3121.6023.30
ARWArrow Electr20190703A8.898.306.517.041.801.26
ARWRArrowhead Re20190703A98.397.06-4.791.8011.855.26
ARYAARYA Science20190703A1237.57357.96350.00350.007.967.96
ASBAssociated B20190703A268.713.841.791.742.052.09
ASCARDMORE SHIP20190703A19.3413.763.854.219.919.55
ASEAGlobal X FTS20190703ETF185.8286.0186.5880.83-0.575.19
ASETFlexShares R20190703ETF82.1717.8817.8817.880.000.00
ASFIAsta Funding20190703A2669.95526.74-29.8310.76556.57515.98
ASGNASGN Incorpo20190703A15.7722.4220.5320.061.892.36
ASHAshland Glob20190703A10.335.371.792.773.873.75
ASHRXtrackers Ha20190703ETF183.3537.1335.9535.661.361.48
ASHSXtrackers Ha20190703ETF77.4517.1015.7715.631.331.48
ASHXXtrackers MS20190703ETF298.6940.7021.4921.4919.2219.22
ASIXAdvanSix Inc20190703A19.498.541.170.617.377.92
ASMAvino Silver20190703A170.97120.9666.1362.2754.8358.68
ASMBAssembly Bio20190703A416.6025.4612.3116.5313.158.93
ASNAAscena Retai20190703A241.9020.576.138.9914.4411.58
ASPNAspen Aeroge20190703A221.17248.20200.60208.1947.6040.01
ASPSAltisource P20190703A28.9831.4230.2329.841.191.58
ASRTAssertio The20190703A874.8443.860.222.0943.6541.79
ASTCAstrotech Co20190703A367.23222.63-261.4923.00484.12199.64
ASTEAstec Indust20190703A22.0642.128.296.3033.8435.82
ASURAsure Softwa20190703A291.1725.3313.498.0211.8517.32
ASYSAmtech Syste20190703A705.1594.394.8827.6089.5166.79
ATAtlantic Pow20190703A63.4161.2650.4550.7210.8110.54
ATECAlphatec Hol20190703A933.3496.6341.7548.2754.8848.37
ATENA10 NETWORKS20190703A15.0733.509.4314.7124.0819.09
ATESTCTest Symbol20190703A27.9219.2319.0919.090.150.15
ATESTGTEST SYMBOL20190703A31.3915.1215.2215.14-0.10-0.02
ATGEAdtalem Glob20190703A11.405.372.852.732.512.64
ATHAthene Holdi20190703A3.895.053.113.411.931.63
ATHXAthersys, In20190703A407.4998.5691.3987.947.1710.62
ATIAllegheny Te20190703A246.658.765.215.863.552.90
ATKRAtkore Inter20190703A97.387.264.614.562.652.70
ATMPiPath Select20190703ETF10.2111.8510.3712.481.48-0.63
ATNMActinium Pha20190703A246.01658.74585.68608.4873.0650.26
ATNXAthenex, Inc20190703A342.669.7428.2912.87-18.55-3.13
ATOAtmos Energy20190703A4.173.771.952.421.821.35
ATOMAtomera Inco20190703A1496.5680.82128.92130.17-48.10-49.36
ATOSAtossa Thera20190703A300.9469.4342.7138.0426.7231.39
ATRAptarGroup,20190703A10.936.150.421.035.745.12
ATRAAtara Biothe20190703A463.9318.95-6.798.8125.7310.13
ATRCAtriCure, In20190703A16.2518.525.074.8313.4513.69
ATROAstronics Co20190703A401.6316.038.216.937.899.16
ATRSAntares Phar20190703A242.0026.2111.7815.7814.4310.42
ATSGAir Transpor20190703A679.9521.4210.9513.3910.478.02
ATTOAtento S.A.20190703A86.1690.34117.25116.18-26.91-25.84
ATUSAltice USA,20190703A4.663.951.011.132.942.82
ATVIActivision B20190703A45.444.665.923.42-1.251.25
ATXIAvenue Thera20190703A538.3197.8497.14105.400.69-7.57
AUBAtlantic Uni20190703A11.147.722.943.324.784.40
AUDCAudioCodes L20190703A727.6020.646.672.7713.9617.87
AUGAuryn Resour20190703A798.22104.3975.6166.0928.7838.30
AUMNGolden Miner20190703A468.01248.05124.75122.50123.30125.55
AUPHAurinia Phar20190703A32.9212.77-6.19-1.5418.9614.31
AUSFGlobal X Ada20190703ETF353.925.78-0.62-1.696.417.47
AUTOAutoWeb, Inc20190703A1503.97302.88139.63142.90163.25159.98
AUYYamana Gold,20190703A43.0032.3518.8119.5913.5312.75
AVAAvista Corpo20190703A7.753.681.201.222.492.46
AVAVAeroVironmen20190703A369.6112.567.228.725.343.83
AVBAvalonBay Co20190703A5.618.806.437.092.371.72
AVCOAvalon Globo20190703A629.96111.21104.9982.006.2229.21
AVDAmerican Van20190703A31.7714.128.808.945.325.18
AVEOAVEO Pharmac20190703A114.7350.5940.6843.099.917.50
AVGOBroadcom Inc20190703A4.912.401.240.841.151.56
AVGRAvinger, Inc20190703A169.02135.80104.99102.4330.8233.38
AVIDAvid Technol20190703A52.4515.819.206.136.619.69
AVLRAvalara, Inc20190703A68.3245.6941.2241.834.473.86
AVNSAvanos Medic20190703A18.908.043.813.874.234.18
AVNWAviat Networ20190703A1120.21440.54437.21440.493.330.04
AVROAVROBIO, Inc20190703A77.9599.4530.5358.3368.9241.12
AVTAvnet, Inc.20190703A282.573.94-9.531.3613.482.59
AVTRAvantor, Inc20190703A203.8210.3413.079.63-2.730.73
AVXLAnavex Life20190703A221.2243.1911.6315.9331.5627.26
AVYAvery Dennis20190703A4.854.161.771.992.392.17
AVYAAvaya Holdin20190703A179.167.310.120.827.196.49
AWIArmstrong Wo20190703A9.493.672.382.201.291.47
AWKAmerican Wat20190703A3.084.983.914.141.060.83
AWRAmerican Sta20190703A13.678.074.494.243.583.83
AWREAware Inc20190703A120.72188.20-6036.12-4430.556224.324618.75
AWXAvalon Holdi20190703A449.8276.9342.1143.9034.8233.03
AXAxos Financi20190703A132.016.263.223.023.043.24
AXASAbraxas Petr20190703A247.7881.9050.1662.4531.7419.45
AXDXAccelerate D20190703A889.0823.3911.2917.8612.105.53
AXEAnixter Inte20190703A30.3916.7511.4412.745.314.01
AXGNAxogen, Inc.20190703A195.7117.595.314.2812.2813.31
AXGTAxovant Gene20190703A290.6875.2057.8657.7817.3817.42
AXJLWisdomTree A20190703ETF21.4611.7823.2923.29-11.51-11.51
AXLAmerican Axl20190703A378.4110.335.075.505.264.84
AXLAAxcella Heal20190703A1342.14218.59229.33229.45-10.74-10.86
AXNXAxonics Modu20190703A29.2749.7116.4842.1633.237.55
AXPAmerican Exp20190703A30.801.881.201.390.680.50
AXRAMREP Corpor20190703A407.09131.02130.97130.970.050.05
AXSAxis Capital20190703A6.976.073.643.862.432.21
AXSMAxsome Thera20190703A81.9414.699.005.065.689.63
AXTAAxalta Coati20190703A3.645.754.084.311.671.44
AXTIAXT Inc20190703A466.9240.8253.6136.26-12.794.56
AXUAlexco Resou20190703A395.8670.4568.8168.981.651.48
AYAtlantica Yi20190703A442.266.382.293.064.093.32
AYIAcuity Brand20190703A27.938.822.404.786.434.04
AYTUAytu BioScie20190703A475.60122.93154.38157.21-31.44-34.27
AZOAutoZone, In20190703A15.287.754.054.393.653.29
AZPNAspen Techno20190703A6.317.9228.656.40-20.731.51
AZREAzure Power20190703A112.4933.71-5.16-1.7138.8735.43
AZRXAzurRx BioPh20190703A1352.23149.0663.2863.6085.7885.46
AZZAZZ Inc.20190703A26.2617.8013.5414.344.263.46
BBarnes Group20190703A20.7822.8417.5017.815.345.03
BABoeing Compa20190703A6.581.801.231.350.570.45
BABInvesco Taxa20190703ETF33.065.153.604.991.550.16
BACBank of Amer20190703A6.043.071.161.581.921.49
BAHBooz Allen H20190703A3.302.381.041.151.331.23
BALiPath Series20190703ETN13.3233.5733.1935.070.38-1.50
BAMBrookfield A20190703A8.783.541.731.981.811.56
BANCBanc of Cali20190703A17.7015.7211.0711.404.654.32
BANDBandwidth In20190703A194.3015.718.148.567.577.14
BANRBanner Corp.20190703A9.4610.874.734.046.146.83
BANXStoneCastle20190703A834.62103.42105.86103.42-2.440.00
BAPCredicorp LT20190703A11.198.395.885.922.512.47
BAPRInnovator S&20190703ETF40.5946.7154.3454.34-7.63-7.63
BASIBioanalytica20190703A5924.36132.48132.17132.170.310.31
BATRKLiberty Medi20190703A49.3811.913.9410.527.981.39
BATTAmplify Adva20190703ETF947.5321.5618.6518.652.922.92
BAXBaxter Inter20190703A49.582.301.912.020.390.28
BBBlackBerry L20190703A20.2410.386.677.613.632.67
BBAXJPMorgan Bet20190703ETF68.9922.4522.8021.85-0.360.60
BBBYBed Bath & B20190703A39.7414.924.777.7510.167.22
BBCVirtus LifeS20190703ETF47.5659.3884.9765.63-25.60-6.25
BBCAJPMorgan Bet20190703ETF308.233.373.923.22-0.550.15
BBCPConcrete Pum20190703A130.2433.548.0110.3725.6123.20
BBDCBarings BDC,20190703A164.3415.8611.2012.114.663.75
BBEUJPMorgan Bet20190703ETF33.973.172.412.690.760.48
BBGIBeasley Broa20190703A403.06190.58175.13179.1215.4611.46
BBHVanEck Vecto20190703ETF164.6113.879.9311.403.942.47
BBIOBridgeBio Ph20190703A57.62166.68-67.30136.94233.9829.73
BBJPJPMorgan Bet20190703ETF45.253.753.353.500.400.25
BBREJPMorgan Bet20190703ETF4.963.630.050.183.583.45
BBSAJPMorgan Bet20190703ETF394.042.43-0.552.432.990.00
BBSIBarrett Busi20190703A36.2836.5824.3425.0611.4710.75
BBUBrookfield B20190703A33.3922.6318.2618.414.374.22
BBUSJPMorgan Bet20190703ETF4.874.104.694.10-0.590.00
BBWBuild-A-Bear20190703A43.5015.91-2.88-2.8318.7918.74
BBXBBX Capital20190703A52.8436.9830.9532.516.034.48
BBYBest Buy Com20190703A90.062.651.882.260.760.39
BCBrunswick Co20190703A7.365.803.774.062.031.73
BCBPBCB Bancorp20190703A45.17198.56697.70652.69-499.14-454.13
BCCBoise Cascad20190703A16.9810.755.164.985.595.77
BCDAberdeen Sta20190703ETF40.5755.8127.8756.2727.94-0.46
BCEBCE, Inc.20190703A18.886.374.794.791.581.59
BCEIBONANZA CREE20190703A25.3728.5620.6222.037.946.53
BCELAtreca, Inc.20190703A559.9485.5459.1985.6426.35-0.10
BCIAberdeen Sta20190703ETF99.1127.6922.4718.735.228.95
BCLIBrainstorm C20190703A245.3437.7323.2522.9214.4814.82
BCMiPath Pure B20190703ETN91.428.078.338.16-0.26-0.09
BCOThe Brink's20190703A11.495.662.943.022.722.64
BCOMB Communicat20190703A2246.09448.63119.75125.68328.87322.95
BCORBlucora, Inc20190703A430.289.804.555.075.254.74
BCOVBrightcove,20190703A1433.8326.97-2.831.1029.8025.87
BCOW1895 Bancorp20190703A1341.05208.37209.20209.190.000.00
BCPCBalchem Corp20190703A47.1018.1810.2414.367.943.82
BCRXBioCryst Pha20190703A28.6421.214.135.6717.0715.54
BCSFBain Capital20190703A29.9514.034.524.849.519.19
BCTFBancorp 34,20190703A1325.38169.2524.26-134.10145.79304.14
BDCBelden Inc.20190703A12.738.763.064.385.714.38
BDCSUBS AG Excha20190703ETN412.8726.1617.2114.058.9512.11
BDCZETRACS Wells20190703ETN313.549.104.124.124.984.98
BDLFlanigan's E20190703A454.9726.9226.9226.920.000.00
BDNBrandywine R20190703A392.028.775.976.412.812.36
BDRBlonder Tong20190703A631.94311.47320.99334.51-9.52-23.04
BDSIBioDelivery20190703A538.4628.6320.7323.637.905.00
BDXBecton, Dick20190703A5.704.763.053.221.701.54
BEBloom Energy20190703A225.3011.256.487.074.774.18
BEATBioTelemetry20190703A196.7212.606.676.455.926.14
BECNBeacon Roofi20190703A7.2424.267.7018.0716.566.19
BENFranklin Res20190703A66.483.381.981.681.401.70
BEPBrookfield R20190703A16.495.970.923.085.052.89
BERYBerry Global20190703A4.763.591.741.491.862.10
BFABrown-Forman20190703A23.6223.4115.4616.067.957.35
BFBBrown-Forman20190703A3.193.282.402.250.881.03
BFAMBRIGHT HORIZ20190703A12.817.123.684.173.442.95
BFCBank First C20190703A126.9964.6260.9961.723.642.90
BFINBankFinancia20190703A1358.2526.039.707.5516.5118.64
BFITGlobal X Hea20190703ETF796.30148.22157.17157.17-8.95-8.95
BFORBarron's 40020190703ETF301.3238.1360.0332.58-21.905.55
BFSSaul Centers20190703A49.7133.0225.6225.437.407.58
BFSTBusiness Fir20190703A954.4449.5752.9654.37-3.39-4.80
BGBunge Limite20190703A243.3410.334.164.276.176.06
BGCPBGC Partners20190703A293.9324.7428.3726.28-3.52-1.42
BGFVBig 5 Sporti20190703A165.9860.6560.8553.28-0.207.37
BGGBriggs & Str20190703A18.078.891.613.057.285.84
BGIBirks Group20190703A1389.88307.62-172.05307.62479.680.00
BGSB&G Foods, I20190703A312.066.803.583.803.223.00
BGSFBG Staffing20190703A596.8864.4243.0828.1221.3436.30
BHBiglari Hold20190703A101.3767.4060.8453.936.5613.47
BHBBar Harbor B20190703A802.62222.8338.5738.58184.26184.25
BHCBausch Healt20190703A17.885.272.381.472.893.81
BHEBenchmark El20190703A17.3931.107.269.1823.8421.92
BHFBrighthouse20190703A363.426.123.260.102.866.03
BHLBBerkshire Hi20190703A15.086.975.124.101.852.87
BHRBraemar Hote20190703A718.7719.359.939.689.429.66
BHVNBiohaven Pha20190703A12.5311.953.805.278.156.68
BIBProShares Ul20190703ETF246.307.574.375.333.192.23
BIBLInspire 10020190703ETF618.8211.9711.6711.660.290.30
BIGBig Lots, In20190703A10.566.662.833.343.833.32
BIIBBiogen Inc.20190703A3.853.511.483.701.93-0.19
BILSPDR Bloombe20190703ETF8.320.960.950.950.000.00
BIMIBOQI Interna20190703A979.32383.20251.85217.07131.35166.13
BIOBio-Rad Labo20190703A16.0311.699.349.322.352.37
BIOBBio-Rad Labo20190703A91.70
BIOCBiocept, Inc20190703A187.1381.7160.5159.7821.2021.94
BIOLBiolase, Inc20190703A1056.91383.46342.62342.5840.8440.88
BIOXBioceres Cro20190703A127.84200.75268.66245.32-67.91-44.57
BIPBrookfield I20190703A10.454.63-0.442.125.062.51
BISProShares Ul20190703ETF136.159.186.947.062.242.12
BIVVanguard Int20190703ETF29.152.232.212.300.02-0.07
BIZDVanEck Vecto20190703ETF32.1811.040.40-0.6910.6411.73
BJBJs Wholesal20190703A126.455.571.283.454.292.12
BJANInnovator S&20190703ETF639.0033.4428.5141.654.93-8.21
BJKVanEck Vecto20190703ETF63.492.302.302.300.010.00
BJRIBJ's Restaur20190703A14.3140.705.983.4934.7237.20
BJULInnovator S&20190703ETF399.5022.5921.3021.411.291.18
BJUNInnovator S&20190703ETF581.1933.2636.9735.12-3.71-1.85
BKBank of New20190703A31.805.123.903.721.231.40
BKCCBlackRock Ca20190703A134.8116.5111.5716.274.940.23
BKDBrookdale Se20190703A206.4411.285.294.996.006.29
BKEThe Buckle,20190703A379.5111.546.567.154.984.39
BKEPBlueknight E20190703A303.0875.6858.6560.9817.0314.70
BKFiShares MSCI20190703ETF51.9613.0010.8410.872.162.13
BKHBlack Hills20190703A8.423.681.301.402.382.28
BKIBlack Knight20190703A6.965.284.014.031.261.25
BKLNInvesco Seni20190703ETF6.433.202.482.500.720.70
BKNGBooking Hold20190703A15.705.431.415.033.400.31
BKUBankunited,20190703A8.453.840.621.033.222.81
BKYIBIO-key Inte20190703A870.14228.73308.91308.91-80.18-80.18
BLBlackLine, I20190703A142.444.634.662.97-0.031.66
BLBDBlue Bird Co20190703A36.3518.7782.8314.10-64.064.67
BLCMBellicum Pha20190703A213.8052.3734.1124.3418.2628.02
BLCNReality Shar20190703ETF760.2678.2784.9377.52-6.650.75
BLDTopBuild Cor20190703A15.8410.896.807.724.093.20
BLDPBallard Powe20190703A72.2171.8251.9159.7219.9112.11
BLDRBuilders Fir20190703A301.408.54-0.051.368.587.17
BLESInspire Glob20190703ETF133.1749.7450.1049.05-0.360.69
BLFSBioLife Solu20190703A199.9448.275.028.2643.2540.01
BLHYVirtus Newfl20190703ETF911.3621.3736.8220.93-15.450.44
BLINBridgeline D20190703A235.44156.60143.26144.2413.3412.36
BLKBlackrock, I20190703A5.094.422.662.841.771.58
BLKBBlackbaud, I20190703A40.5311.70-6.566.7118.264.99
BLLBall Corpora20190703A50.402.190.800.991.401.21
BLMNBloomin' Bra20190703A283.8213.6511.047.532.636.12
BLNKBlink Chargi20190703A245.3171.2357.4164.2513.826.99
BLOKAmplify Tran20190703ETF922.1711.247.5315.683.71-4.44
BLPHBellerophon20190703A595.64264.44-32.55242.37296.9922.08
BLUEbluebird bio20190703A42.7910.8413.558.65-2.712.20
BLVVanguard Lon20190703ETF39.853.563.743.62-0.18-0.06
BLXBanco Latino20190703A26.7824.1115.9316.808.197.31
BMCHBMC Stock Ho20190703A852.4361.6914.0813.7847.6147.91
BMIBadger Meter20190703A28.7822.4417.9518.054.494.39
BMLPDorsey Wrigh20190703ETF18.90
BMOBank of Mont20190703A19.089.798.798.971.000.82
BMRABIOMERICA IN20190703A754.54238.22199.18199.1839.0539.05
BMRNBioMarin Pha20190703A208.7113.963.674.2710.299.69
BMYBristol-Myer20190703A16.942.500.531.041.971.46
BNDVanguard Tot20190703ETF20.870.950.420.610.530.34
BNDCFlexShares C20190703ETF33.004.964.964.960.000.00
BNDWVanguard Tot20190703ETF279.365.905.955.92-0.02-0.02
BNDXVanguard Tot20190703ETF9.601.141.091.100.050.04
BNEDBarnes & Nob20190703A21.6330.3711.6212.0618.7518.31
BNFTBenefitfocus20190703A17.7727.4315.8813.1511.5514.28
BNKDMicroSectors20190703ETN58.6614.9117.3813.98-2.480.93
BNKOMicroSectors20190703ETN41.774.234.234.230.000.00
BNKUMicroSectors20190703ETN62.734.954.954.950.000.00
BNKZMicroSectors20190703ETN44.7116.1616.1616.160.000.00
BNSBank of Nova20190703A6.721.750.610.601.131.14
BNSOBonso Electr20190703A1129.101065.201011.081011.0854.1254.12
BOCTInnovator S&20190703ETF651.5723.5223.7123.52-0.190.00
BOHBank of Hawa20190703A10.286.373.723.772.652.60
BOKFBOK Financia20190703A30.6110.775.315.135.465.64
BOMNBoston Omaha20190703A756.9594.1832.0533.7862.1360.40
BONDPIMCO Active20190703ETF63.120.930.851.250.08-0.32
BOOMDMC Global I20190703A128.3912.774.186.228.596.55
BOOTBoot Barn Ho20190703A16.8511.466.937.434.534.04
BOSCB.O.S. Bette20190703A318.19218.35136.27213.2982.085.06
BOSSGlobal X Fou20190703ETF394.176.019.979.97-3.96-3.96
BOTZGlobal X Fun20190703ETF165.993.312.272.421.030.88
BOUTInnovator IB20190703ETF960.15104.4264.50106.6239.92-2.19
BOXBOX, INC.20190703A63.567.123.733.543.383.57
BOXLBoxlight Cor20190703A375.64107.3883.2490.4124.1416.97
BPFHBoston Priva20190703A18.4612.347.198.365.153.98
BPMCBlueprint Me20190703A150.3510.076.556.903.523.17
BPMPBP Midstream20190703A166.9182.9360.9567.1421.9715.79
BPMXBioPharmX Co20190703A123.9072.6564.7864.567.878.09
BPOPPopular Inc20190703A8.488.4716.885.89-8.402.59
BPTBP Prudhoe B20190703A31.6830.6719.9919.6010.6811.07
BPTHBio-Path Hol20190703A361.3077.7542.2858.5635.4819.20
BPYBrookfield P20190703A15.515.652.863.002.792.65
BRBroadridge F20190703A5.705.544.254.411.291.13
BRCBrady Corpor20190703A11.796.707.726.01-1.020.69
BREWCraft Brew A20190703A1107.4229.4011.879.7517.5219.65
BRFVanEck Vecto20190703ETF621.2541.8951.7958.16-9.90-16.27
BRGBluerock Res20190703A1867.35194.09187.36186.776.737.32
BRKABerkshire Ha20190703A0.010.01
BRKBBERKSHIRE HA20190703A13.111.730.761.050.970.68
BRKLBrookline Ba20190703A15.6636.2012.784.6023.4231.60
BRKRBruker Corpo20190703A438.9714.4533.292.91-18.8311.54
BRKSBrooks Autom20190703A381.309.7910.335.30-0.534.50
BRNBarnwell Ind20190703A1343.57490.33237.34237.34252.99252.99
BROBrown & Brow20190703A4.582.320.290.372.031.95
BROGBrooge Energ20190703A1441.74
BRPABig Rock Par20190703A533.31
BRQSBorqs Techno20190703A2024.75
BRTBRT Apartmen20190703A80.6848.3746.1445.622.222.74
BRXBRIXMOR PROP20190703A592.805.381.640.703.744.67
BRYBerry Corpor20190703A264.0721.4112.3213.339.098.09
BRZUDirexion Dai20190703ETF111.894.070.471.433.602.64
BSAEInvesco Bull20190703ETF41.0936.0917.8417.9218.2518.17
BSBEInvesco Bull20190703ETF41.597.807.807.800.000.00
BSCEInvesco Bull20190703ETF43.309.809.809.800.000.00
BSCKInvesco Bull20190703ETF7.245.211.681.683.523.52
BSCLInvesco Bull20190703ETF24.334.710.771.383.943.33
BSCMInvesco Bull20190703ETF48.163.632.522.231.101.39
BSCNInvesco Bull20190703ETF26.439.379.059.130.320.24
BSCOInvesco Bull20190703ETF21.245.195.315.33-0.12-0.14
BSCPInvesco Bull20190703ETF10.324.284.592.94-0.311.34
BSCQInvesco Bull20190703ETF483.995.305.145.000.160.30
BSCRInvesco Bull20190703ETF33.918.978.978.970.000.00
BSCSInvesco Bull20190703ETF50.2918.9418.9418.830.000.11
BSDEInvesco Bull20190703ETF58.9926.1226.1826.20-0.05-0.08
BSETBassett Furn20190703A42.0447.78320.89-188.14-273.11235.92
BSGMBioSig Techn20190703A806.68104.6266.7781.5537.8523.07
BSIGBrightSphere20190703A16.9212.645.275.757.366.89
BSJKInvesco Bull20190703ETF58.834.013.733.720.270.29
BSJLInvesco Bull20190703ETF384.5514.997.3212.677.672.31
BSJMInvesco Bull20190703ETF103.557.065.755.741.311.32
BSJNInvesco Bull20190703ETF120.2810.916.677.384.243.53
BSJOInvesco Bull20190703ETF50.7117.3015.5617.431.74-0.13
BSJPInvesco Bull20190703ETF794.6428.5222.8928.175.630.35
BSJQInvesco Bull20190703ETF90.4519.9519.4218.120.531.84
BSMBlack Stone20190703A503.8011.938.785.893.146.04
BSQRBSQUARE Corp20190703A719.30162.67-128.01-127.25290.68289.92
BSRRSierra Banco20190703A155.2670.73-265.37-135.33336.11206.07
BSVVanguard Sho20190703ETF16.700.970.840.840.130.13
BSVNBank7 Corp.20190703A1275.93240.57228.31235.9612.264.62
BSXBoston Scien20190703A177.292.782.052.070.730.71
BTAIBioXcel Ther20190703A188.0654.0544.8046.689.257.37
BTALAGFiQ U.S. M20190703ETF343.9549.1023.7628.3725.3420.73
BTEBaytex Energ20190703A143.3262.8238.8447.2923.9915.57
BTECPrincipal He20190703ETF15.3596.1296.1296.120.000.00
BTGB2Gold Corp.20190703A46.8931.0822.1718.788.9112.30
BTUPeabody Ener20190703A10.996.112.373.273.752.84
BULPacer US Cas20190703ETF655.7435.2517.7617.7917.4917.47
BURLBURLINGTON S20190703A19.105.242.243.063.012.18
BUSEFirst Busey20190703A35.9319.4214.777.214.6512.21
BUYUSCF SummerH20190703ETF70.285.095.095.090.000.00
BUYNUSCF SummerH20190703ETF87.3643.9743.9743.970.000.00
BVBrightView H20190703A14.6117.839.6710.848.166.99
BVALBrand Value20190703ETF22.8414.898.283.376.6211.52
BVSNBroadvision20190703A4272.68920.44445.89445.89474.55474.55
BWBabcock & Wi20190703A359.33175.67168.23168.317.437.36
BWABorgWarner I20190703A442.244.773.373.751.401.03
BWBBridgewater20190703A700.5651.5740.1143.6211.467.94
BWENBroadwind En20190703A819.75102.3071.4871.4830.8130.81
BWLABowl America20190703A2244.82642.89
BWXSPDR Bloombe20190703ETF52.6423.7341.3623.12-17.630.61
BWXTBWX Technolo20190703A8.505.751.652.314.113.44
BWZSPDR Bloombe20190703ETF139.1536.2334.6434.831.591.40
BXThe Blacksto20190703A22.153.150.790.462.362.69
BXCBlueLinx Hol20190703A208.8022.3918.2918.914.103.48
BXGBluegreen Va20190703A51.5625.749.0712.4916.6713.25
BXMTBlackstone M20190703A117.313.111.241.361.871.75
BXPBoston Prope20190703A6.014.332.502.601.831.73
BXSBancorpSouth20190703A13.345.381.752.003.633.37
BYByline Banco20190703A16.5213.428.939.254.484.16
BYDBoyd Gaming20190703A6.549.445.635.263.824.19
BYFCBroadway Fin20190703A2850.63221.66190.23190.2331.4331.43
BYLDiShares Yiel20190703ETF73.3013.3413.4613.66-0.13-0.33
BYNDBeyond Meat,20190703A21.9810.544.556.695.993.84
BYSIBeyondSpring20190703A87.99122.6331.7140.0490.9382.60
BZHBeazer Homes20190703A204.819.5210.249.62-0.72-0.10
CCitigroup In20190703A5.841.630.940.870.690.77
CAAPCorporacion20190703A63.3125.9715.4216.2510.569.73
CAASChina Automo20190703A118.73245.96-402.77247.72648.73-1.76
CABOCable One, I20190703A25.4214.4512.6512.721.120.95
CACCCredit Accep20190703A14.7811.205.757.775.453.43
CACGClearBridge20190703ETF348.6114.0512.3313.191.720.86
CACICACI INTERNA20190703A11.268.337.067.231.271.10
CADECadence Banc20190703A7.306.263.544.032.722.23
CAECAE INC20190703A23.369.186.126.763.112.43
CAGConagra Bran20190703A44.848.123.443.954.704.20
CAHCardinal Hea20190703A80.932.992.143.130.85-0.14
CAICAI Internat20190703A31.9317.847.769.5310.088.31
CAKECheesecake F20190703A280.0732.26-0.411.9232.6630.34
CALCaleres Inc20190703A11.265.882.312.563.573.32
CALACalithera Bi20190703A182.4427.7723.3428.314.43-0.54
CALFPacer US Sma20190703ETF442.967.656.206.661.460.99
CALMCal-Maine Fo20190703A158.4013.954.853.219.1010.74
CALXCALIX, INC.20190703A25.2417.7911.8510.105.957.72
CAMPCalAmp Corp.20190703A640.0115.048.1011.776.943.27
CAMTCamtek Ltd20190703A643.1724.769.4210.3015.3614.45
CAPEiPath Shille20190703ETN25.7311.419.7510.711.660.69
CAPLCrossAmerica20190703A101.4854.6638.6739.7416.0014.93
CAPRCapricor The20190703A626.47165.13103.71110.9461.4254.19
CARAvis Budget20190703A505.3211.18-1.062.8412.248.34
CARACara Therape20190703A109.2610.496.539.123.961.37
CARECARTER BANK20190703A266.4237.8023.0823.6514.7214.16
CARGCarGurus, In20190703A150.649.552.095.237.464.32
CAROCarolina Fin20190703A332.8026.91171.59152.46-144.68-125.54
CARSCars.com Inc20190703A11.608.83-3.460.1612.298.67
CARVCarver Banco20190703A1171.17431.28156.90177.70274.39253.59
CARZFirst Trust20190703ETF19.5927.9228.0427.92-0.300.00
CASACasa Systems20190703A1426.9326.634.1210.0422.5116.58
CASHMeta Financi20190703A10.639.756.226.733.533.02
CASICASI Pharmac20190703A155.2753.2537.8538.8315.4014.42
CASSCass Informa20190703A442.0325.4923.7783.020.97-57.53
CASYCasey's Gene20190703A6.894.7224.813.34-20.441.03
CATCaterpillar20190703A14.157.205.755.901.451.31
CATBCatabasis Ph20190703A283.4273.1642.2650.8830.9022.28
CATHGlobal X S&P20190703ETF456.128.077.407.520.680.55
CATMCardtronics20190703A15.428.371.301.967.086.41
CATOCATO CORP20190703A14.518.261.201.817.066.45
CATSCatasys Inc.20190703A978.8634.7014.9813.1319.7121.57
CATYCathay Gener20190703A6.136.56-0.411.906.974.66
CBChubb Limite20190703A2.971.760.420.791.340.97
CBANColony Bankc20190703A149.31135.43119.75125.0615.6810.37
CBATCBAK Energy20190703A635.67245.66182.92182.7062.7462.96
CBAYCymabay Ther20190703A169.9521.047.1815.2413.875.81
CBBCincinnati B20190703A1316.3722.5118.2517.824.264.69
CBIOCatalyst Bio20190703A117.0733.249.0812.5424.1620.70
CBLCBL& Associa20190703A218.43108.4390.1990.9818.2417.46
CBLICleveland Bi20190703A767.16170.1522.7330.62147.42139.53
CBMBCBM Bancorp,20190703A553.41122.5728.5523.5994.0298.97
CBMGCellular Bio20190703A783.26155.44185.07180.32-29.63-24.87
CBOECboe Global20190703A101.714.75-17.042.4521.792.29
CBONVanEck Vecto20190703ETF63.8636.4027.7627.768.648.64
CBPOChina Biolog20190703A206.5615.027.157.907.877.12
CBRECBRE GROUP,20190703A182.1917.4316.4616.480.980.96
CBRLCracker Barr20190703A49.457.686.463.771.223.91
CBSHCommerce Ban20190703A252.7011.790.674.2911.127.50
CBTCabot Corpor20190703A13.3210.929.399.461.541.46
CBTXCBTX, Inc. C20190703A589.0125.5919.6418.755.956.19
CBUCommunity Ba20190703A19.6117.1415.8115.931.331.21
CBZCBIZ, Inc.20190703A17.359.696.696.883.002.81
CCThe Chemours20190703A88.676.772.953.973.822.80
CCBCoastal Fina20190703A140.17160.46173.35251.04-12.89-90.58
CCCClarivate An20190703A326.2318.8619.8520.43-1.00-1.57
CCCLChina Cerami20190703A620.18520.12487.31487.3132.8132.81
CCDCalamos Dyna20190703A516.0930.217.9019.4622.3010.75
CCEPCoca-Cola Eu20190703A7.974.212.272.401.941.82
CCFChase Corpor20190703A70.0153.7045.3245.938.387.78
CCHCollier Cree20190703A99.01108.68108.66108.650.020.03
CCICrown Castle20190703A90.693.562.402.501.151.06
CCJCameco Corpo20190703A24.988.103.263.844.854.26
CCKCrown Holdin20190703A6.623.471.191.292.272.18
CCLCarnival Cor20190703A26.712.861.591.691.271.16
CCLPCSI Compress20190703A468.0766.9428.8036.1338.1430.81
CCOClear Channe20190703A26.9724.2712.9413.0411.3311.23
CCOICogent Commu20190703A245.7130.247.314.5722.9425.67
CCORCore Alterna20190703ETF74.9374.9374.7574.540.180.39
CCRCONSOL Coal20190703A70.6739.0534.8034.964.254.09
CCRCChina Custom20190703A498.22235.6785.55121.67150.12114.00
CCRNCross Countr20190703A571.1831.9125.9335.235.97-3.33
CCSCENTURY COMM20190703A16.767.431.031.766.405.67
CCXIChemoCentryx20190703A400.0628.3825.9025.482.482.89
CDAYCeridian HCM20190703A6.7531.6530.1730.661.470.97
CDCVictoryShare20190703ETF334.204.122.453.991.670.13
CDECoeur Mining20190703A146.3523.5310.4013.2013.1410.33
CDEVCentennial R20190703A18.4518.5420.3514.05-1.814.48
CDKCDK Global,20190703A329.2311.2117.6412.30-6.43-1.09
CDLVictoryShare20190703ETF451.279.779.089.640.700.13
CDLXCardlytics,20190703A520.6129.6126.0519.953.569.66
CDMOAvid Bioserv20190703A241.2926.272.465.6023.8120.67
CDNACareDx, Inc.20190703A239.4626.838.8011.0718.0315.76
CDNSCadence Desi20190703A57.944.650.97-0.453.685.10
CDORCondor Hospi20190703A592.29266.11288.36285.54-22.25-19.44
CDRCedar Realty20190703A42.7637.3234.9936.162.331.16
CDTXCidara Thera20190703A85.9171.89123.3161.20-51.4210.69
CDWCDW Corporat20190703A141.744.053.683.300.370.75
CDXCChromaDex Co20190703A220.1426.827.248.8619.5817.96
CDXSCodexis, Inc20190703A313.7824.6025.1523.24-0.551.36
CDZICADIZ, Inc.20190703A2157.0630.8215.1013.3915.7217.43
CECelanese Cor20190703A6.065.864.094.331.771.53
CECECeco Environ20190703A426.27121.6343.7634.6977.8786.93
CEFSSaba Closed-20190703ETF839.8632.7613.2012.7719.5619.99
CEICamber Energ20190703A61.3272.8865.4648.517.4224.37
CEIXCONSOL Energ20190703A264.4517.554.209.2013.358.35
CELCellcom Isra20190703A370.74112.6380.61105.7932.026.85
CELCCelcuity Inc20190703A1206.94611.88407.72367.44204.16244.44
CELHCelsius Hold20190703A1045.02170.3910.025.26160.37165.13
CELPCypress Envi20190703A125.7689.2589.2589.250.000.00
CEMBiShares J.P.20190703ETF395.6623.8435.6922.48-11.851.36
CEMIChembio diag20190703A213.25167.53526.27170.35-358.74-2.83
CENTCentral Gard20190703A18.7613.59-3.207.3516.786.23
CENXCentury Alum20190703A207.6019.759.187.3110.5712.40
CEPUCentral Puer20190703A578.1956.8042.7745.2514.0311.65
CEQPCrestwood Eq20190703A18.4011.569.059.142.512.42
CERCCerecor Inc.20190703A308.1656.1629.2935.6326.8720.53
CERNCerner Corp20190703A35.7712.996.445.186.567.85
CERSCerus Corp20190703A687.6322.640.791.4521.8921.21
CETVCentral Euro20190703A43.0425.3511.995.9313.3619.42
CETXCEMTREX INC.20190703A106.54170.63158.08154.3112.5616.33
CEVACEVA Inc.20190703A21.8919.7417.9914.471.745.27
CEWWisdomTree20190703ETF304.0714.9413.9114.941.030.00
CEZVictoryShare20190703ETF772.2120.27-81.317.52101.5812.75
CFCF Industrie20190703A101.7810.083.122.566.967.52
CFAVictoryShare20190703ETF2.504.823.243.791.141.03
CFFACF Finance A20190703A69.98
CFFNCapitol Fede20190703A7.1410.5310.334.980.205.55
CFGCitizens Fin20190703A40.493.522.522.221.011.30
CFMSConformis, I20190703A197.2430.4255.3011.52-24.8818.90
CFOVictoryShare20190703ETF3.116.155.336.000.470.15
CFRCullen/Frost20190703A11.566.614.014.142.592.47
CFRXContraFect C20190703A794.43165.72100.9792.8164.7572.91
CFXColfax Corpo20190703A6.359.457.747.661.711.80
CGThe Carlyle20190703A203.419.253.364.895.894.37
CGACHINA GREEN20190703A90.3882.1375.5176.456.625.68
CGBDTCG BDC, Inc20190703A103.047.875.545.412.362.46
CGCCanopy Growt20190703A10.7410.245.766.084.494.17
CGENCompugen Ltd20190703A597.0534.6637.0428.94-2.385.72
CGIXCancer Genet20190703A334.50182.29200.54198.40-18.26-16.11
CGNXCognex Corp20190703A160.773.503.763.97-0.27-0.47
CGOCalamos Glob20190703A573.0238.0943.0336.12-4.931.97
CGWInvesco S&P20190703ETF179.5615.8215.7015.640.120.17
CHADDirexion Dai20190703ETF314.5817.3616.8716.860.490.50
CHAPChaparral En20190703A287.9046.3841.3343.275.053.11
CHAUDirexion Dai20190703ETF17.214.592.933.221.661.37
CHCIComstock Hol20190703A2188.91186.96118.97118.9767.9967.99
CHCTCommunity He20190703A24.6313.967.538.916.435.06
CHDChurch & Dwi20190703A31.838.556.256.412.302.14
CHDNChurchill Do20190703A35.3319.327.505.4711.8313.85
CHEChemed Corpo20190703A16.619.587.568.102.021.48
CHEFThe Chef's W20190703A17.3812.34-0.072.7012.419.64
CHEKCheck-Cap Lt20190703A651.08128.67119.52128.209.150.47
CHEPAGFiQ U.S. M20190703ETF132.9710.0010.0010.000.000.00
CHFSCHF Solution20190703A380.8668.6759.4557.189.2211.48
CHGGCHEGG, INC.20190703A255.734.482.012.662.471.82
CHGXChange Finan20190703ETF635.6151.0657.7757.38-6.71-6.32
CHHChoice Hotel20190703A10.153.270.630.892.642.37
CHICalamos Conv20190703A247.0213.689.8710.173.813.50
CHICGlobal X MSC20190703ETF477.82242.16240.66240.091.492.07
CHIIGlobal X MSC20190703ETF266.3523.1623.1623.160.000.00
CHIKGlobal X MSC20190703ETF1981.51162.08162.08162.080.000.00
CHIMGlobal X MSC20190703ETF501.22364.89510.02518.90-145.13-154.01
CHIQGlobal X MSC20190703ETF1009.9830.2514.7014.9215.5415.32
CHIRGlobal X MSC20190703ETF144.9250.2650.2650.260.000.00
CHISGlobal X MSC20190703ETF153.5835.5335.5335.530.000.00
CHIXGlobal X MSC20190703ETF129.3415.8710.0410.365.835.50
CHKChesapeake E20190703A55.1443.1733.0434.1210.129.05
CHKPCheck Point20190703A17.535.261.872.443.392.81
CHMAChiasma, Inc20190703A453.7029.944.195.4325.7524.51
CHMICHERRY HILL20190703A49.9610.614.234.936.395.69
CHNGChange Healt20190703A318.3439.5338.2036.421.333.12
CHRACharah Solut20190703A340.00172.55143.24138.0929.3134.46
CHRSCoherus BioS20190703A310.8711.78-13.050.1424.8211.64
CHRWC.H. Robinso20190703A3.683.276.051.89-2.781.38
CHSChicos FAS,20190703A316.0521.1212.7312.968.398.16
CHTRCharter Comm20190703A50.392.90-1.720.504.632.40
CHUYChuy's Holdi20190703A18.34155.795.146.19150.64149.60
CHWCalamos Glob20190703A241.4314.838.077.586.767.25
CHWYChewy, Inc.20190703A53.4014.499.507.874.996.62
CHYCalamos Conv20190703A116.9319.6021.2421.22-1.64-1.62
CICIGNA Corpor20190703A65.873.191.531.771.661.42
CIACitizens, In20190703A49.1983.4473.3073.4810.159.97
CIBRFirst Trust20190703ETF170.6811.3510.7910.800.560.55
CIDMCinedigm Cor20190703A178.4457.8355.2055.202.632.63
CIENCiena Corpor20190703A120.189.206.917.212.292.04
CIFSChina Intern20190703A231.2796.1367.5285.0028.6111.13
CIGIColliers Int20190703A29.1511.442.237.789.213.67
CILVictoryShare20190703ETF5.157.293.263.703.973.58
CIMChimera Inve20190703A33.8010.969.899.931.071.03
CINFCincinnati F20190703A213.497.9838.153.60-30.114.38
CINRCINER RESOUR20190703A228.5756.4552.7951.453.664.99
CIOCITY OFFICE20190703A19.8710.768.148.872.611.89
CIRCIRCOR Inter20190703A18.6033.7330.7630.902.972.83
CITCIT Group In20190703A8.632.861.060.531.792.33
CIVBCivista Banc20190703A534.3047.4615.0818.0332.3929.43
CIXComp X Inter20190703A449.27314.79306.61279.038.1835.75
CIZVictoryShare20190703ETF14.0517.3517.8520.720.17-3.37
CJJDChina Jo-Jo20190703A177.8589.8189.8189.810.000.00
CKHSeacor Holdi20190703A63.9163.7153.3454.9510.378.77
CKPTCheckpoint T20190703A280.28136.2420.3638.77115.8797.47
CKXCKX Lands, I20190703A857.91184.89215.61215.61-30.72-30.72
CLColgate-Palm20190703A99.3416.6316.1216.080.520.55
CLARClarus Corpo20190703A814.9229.8331.1128.90-1.280.93
CLBCore Laborat20190703A14.088.102.012.596.095.51
CLBKColumbia Fin20190703A368.5423.587.369.7616.2213.82
CLBSCaladrius Bi20190703A524.07315.69209.03212.18106.66103.51
CLCTCollectors U20190703A114.7038.9926.2725.7412.7213.25
CLDRCloudera, In20190703A72.0118.744.195.1014.5513.64
CLDTCHATHAM LODG20190703A268.728.595.776.392.822.20
CLDXCelldex Ther20190703A177.8862.7938.4719.9724.3342.82
CLFCleveland-Cl20190703A26.047.494.234.413.263.08
CLGXCorelogic, I20190703A6.964.182.742.851.441.33
CLHClean Harbor20190703A18.116.405.465.210.941.19
CLIMack-Cali Re20190703A12.325.182.632.832.542.35
CLIRClearSign Te20190703A1135.21132.64112.90121.0119.7411.63
CLIXProShares Lo20190703ETF407.4414.5214.5715.37-0.06-0.85
CLMTCalumet Spec20190703A500.8462.04-11.29-3.7773.3465.81
CLNCColony Credi20190703A135.1217.404.4012.4413.014.96
CLNEClean Energy20190703A344.0873.5658.4559.0915.1114.47
CLNYColony Capit20190703A20.0315.139.919.865.225.26
CLOUGlobal X Clo20190703ETF347.0641.1317.7414.7523.4026.38
CLPRClipper Real20190703A59.96108.10101.37103.316.734.79
CLRCONTINENTAL20190703A189.446.173.303.752.872.42
CLRBCellectar Bi20190703A526.73149.1851.3484.4697.8464.72
CLRGIQ Chaikin U20190703ETF661.8912.1611.9312.170.23-0.01
CLROClearOne, In20190703A739.77356.21372.96356.21-16.760.00
CLSCelestica, I20190703A39.4512.840.951.3911.8911.45
CLSDClearside Bi20190703A223.61118.2077.4192.9040.7825.30
CLSNCelsion Corp20190703A550.27110.6994.8096.3415.8914.35
CLTLInvesco Trea20190703ETF1.972.932.932.930.000.00
CLUBTown Sports20190703A929.5058.7735.7133.7723.0625.01
CLVSClovis Oncol20190703A123.4516.3410.8012.295.534.05
CLWClearwater P20190703A28.5512.044.053.988.008.06
CLWTEuro Tech Ho20190703A729.25335.99343.65345.50-7.66-9.51
CLXClorox Compa20190703A5.314.321.612.082.722.24
CLXTCalyxt, Inc.20190703A1400.7870.0020.7981.1149.20-11.12
CMCanadian Imp20190703A8.498.13-0.43-0.038.558.15
CMAComerica Inc20190703A27.327.165.605.801.561.36
CMBMCambium Netw20190703A1833.6454.98101.1947.02-46.227.96
CMBSiShares CMBS20190703ETF36.376.296.146.870.15-0.59
CMCCommercial M20190703A8.786.913.443.653.473.26
CMCLCaledonia Mi20190703A512.01148.23148.23148.230.000.00
CMCOColumbus McK20190703A67.3516.252.628.0313.638.22
CMCSAComcast Corp20190703A23.902.978.382.18-5.410.79
CMDCantel Medic20190703A15.7926.3023.6223.672.682.63
CMDYiShares Bloo20190703ETF153.0728.2128.0727.920.130.29
CMECME Group In20190703A20.0421.4824.3420.94-2.860.54
CMFiShares Cali20190703ETF154.954.604.734.48-0.130.12
CMGChipotle Mex20190703A5.475.913.644.002.251.91
CMICummins Inc.20190703A2.697.625.476.052.151.56
CMLSCumulus Medi20190703A201.0252.0835.0335.6517.0516.44
CMOCapstead Mor20190703A12.258.685.666.533.022.15
CMPCompass Mine20190703A20.457.965.476.102.491.86
CMPRCimpress PLC20190703A22.0713.3312.568.330.775.00
CMRECostamare In20190703A251.4717.0510.0211.037.046.03
CMRXChimerix, In20190703A697.0641.5012.7213.2528.7828.25
CMSCMS Energy C20190703A74.732.451.581.750.860.69
CMTCore Molding20190703A378.68415.61551.20551.20-135.58-135.58
CMTLComtech Tele20190703A121.4120.6611.229.759.4410.91
CNXtrackers MS20190703ETF607.5829.5928.9328.770.670.82
CNACNA Financia20190703A9.8812.2810.5810.561.711.72
CNATConatus Phar20190703A226.78152.6890.91109.2661.7743.42
CNBKACentury Banc20190703A42.4559.8455.9057.343.952.50
CNCCentene Corp20190703A60.263.992.362.951.631.04
CNCEConcert Phar20190703A1041.8851.2336.5138.2514.7212.98
CNCRLoncar Cance20190703ETF794.7828.7471.2825.51-42.543.23
CNDTConduent Inc20190703A108.798.802.974.195.844.62
CNETChinaNet Onl20190703A727.31158.48157.93157.910.560.57
CNHICNH INDUSTRI20190703A9.428.243.164.375.083.88
CNICanadian Nat20190703A6.1627.2526.4326.380.920.87
CNKCinemark Hol20190703A5.866.122.432.833.693.29
CNMDCONMED Corpo20190703A15.0311.386.295.685.095.70
CNNECannae Holdi20190703A18.708.845.365.613.483.23
CNOCNO Financia20190703A6.215.493.142.802.352.69
CNOBCenter Banco20190703A50.9821.122.513.0518.6118.07
CNPCenterPoint20190703A227.314.922.252.532.672.39
CNQCanadian Nat20190703A11.385.351.632.063.733.30
CNRCornerstone20190703A20.8815.8610.2210.625.635.23
CNRGSPDR S&P Ken20190703ETF49.6916.3310.729.855.616.49
CNSCohen & Stee20190703A11.197.575.095.012.482.56
CNSLConsolidated20190703A157.8923.5710.689.3012.9314.29
CNSTConstellatio20190703A1135.06107.1440.2963.7466.8543.40
CNTYCentury Casi20190703A597.6714.57-1.493.1116.0511.45
CNXCNX Resource20190703A114.6413.639.8110.113.823.51
CNXMCNX Midstrea20190703A564.5012.962.612.8810.3510.08
CNXNPC Connectio20190703A560.3221.059.7914.1411.866.90
CNXTVanEck Vecto20190703ETF57.6815.0613.4714.061.591.00
CNYAiShares MSCI20190703ETF12.4813.804.676.499.127.30
COGlobal Cord20190703A348.2144.5739.1838.395.396.18
CODACoda Octopus20190703A446.5876.3747.7330.3828.6545.99
CODICompass Dive20190703A221.6613.647.687.665.965.98
CODXCo-Diagnosti20190703A664.73259.60246.85246.8212.7412.78
COFCapital One20190703A100.923.821.362.842.460.99
COGCabot Oil &20190703A156.146.854.364.742.492.12
COHRCoherent Inc20190703A106.9811.069.1312.401.91-1.34
COHUCohu Inc20190703A1070.6227.530.313.3027.2224.23
COKECoca-Cola Co20190703A99.3230.9628.3928.332.582.63
COLBColumbia Ban20190703A11.7825.495.716.9719.7818.52
COLDAmericold Re20190703A75.122.900.301.382.591.52
COLLCollegium Ph20190703A38.8615.5239.354.22-23.8311.30
COLMColumbia Spo20190703A9.266.448.813.52-2.372.92
COMDirexion Aus20190703ETF864.6712.8517.1411.99-4.300.86
COMBGraniteShare20190703ETF33.3712.0410.6311.111.410.94
COMMCommScope Ho20190703A407.3016.5644.2113.65-27.652.91
COMTiShares Comm20190703ETF11.6012.9712.0210.240.952.73
CONECyrusOne Inc20190703A6.8710.14-0.405.8310.554.31
CONNConn's Inc.20190703A918.4612.342.422.249.9210.11
COOThe Cooper C20190703A16.8511.098.298.372.812.73
COOPMr. Cooper G20190703A441.1617.126.7111.2210.425.90
COPConocoPhilli20190703A18.772.160.650.871.511.28
COPXGlobal X Cop20190703ETF669.1438.203.238.6434.9629.56
CORCoresite Rea20190703A12.577.663.503.524.164.14
CORECore Mark Ho20190703A417.9520.741.629.1319.1111.61
CORPPIMCO Invest20190703ETF33.5711.1611.3910.97-0.230.19
CORRCorEnergy In20190703A23.1527.6817.1918.9310.488.75
CORTCorcept Ther20190703A748.5425.8116.6819.789.146.03
CORVCorrevio Pha20190703A353.9896.7971.2682.2825.5314.51
COSTCostco Whole20190703A15.782.234.763.28-2.54-1.05
COTYCOTY INC20190703A48.588.130.703.257.434.88
COUPCoupa Softwa20190703A46.387.0515.035.23-7.981.82
COWiPath Series20190703ETN157.7437.0130.4831.046.525.97
COWNCowen Inc. C20190703A19.1515.9315.069.050.876.88
COWZPacer US Cas20190703ETF280.309.212.998.506.220.71
CPCanadian Pac20190703A13.813.500.581.102.922.40
CPACopa Holding20190703A18.346.864.374.532.492.32
CPAHCounterpath20190703A471.74205.14118.42110.2786.7394.87
CPBCampbell Sou20190703A102.556.104.134.111.982.00
CPECallon Petro20190703A177.3918.8310.7011.198.137.64
CPFCentral Paci20190703A22.4712.628.398.154.234.48
CPGCRESCENT POI20190703A90.4425.408.468.7316.9316.67
CPHIChina Pharma20190703A89.2792.6172.2786.3220.336.29
CPICPI Inflatio20190703ETF16.5498.9098.9098.900.000.00
CPIXCumberland P20190703A780.47140.59117.52117.2323.0823.36
CPKChesapeake U20190703A27.0625.3920.1219.815.285.58
CPLGCorePoint Lo20190703A16.5811.053.241.627.819.43
CPLPCapital Prod20190703A227.2216.539.9710.246.566.29
CPRICapri Holdin20190703A223.008.985.986.233.002.74
CPRTCopart Inc20190703A122.813.46-6.38-0.459.843.92
CPRXCatalyst Pha20190703A64.0422.8317.2313.715.609.12
CPSCooper-Stand20190703A43.5517.4812.5413.564.943.93
CPSHCPS Technolo20190703A1214.05647.48669.86659.49-22.38-12.02
CPSIComputer Pro20190703A18.0013.090.583.0412.5110.05
CPSTCapstone Tur20190703A431.70218.76193.81193.0024.9525.76
CPTCamden Prope20190703A7.954.100.871.193.232.91
CPTACapitala Fin20190703A136.2417.0512.5212.894.534.17
CQPCheniere Ene20190703A355.3334.5934.6335.49-0.04-0.90
CQQQInvesco Chin20190703ETF384.9022.0320.8520.891.181.14
CRCrane Compan20190703A9.333.721.091.582.642.15
CRAICRA Internat20190703A40.6825.38-12.9417.2638.328.12
CRAKVanEck Vecto20190703ETF26.1117.6057.6156.78-40.01-39.18
CRBNiShares MSCI20190703ETF10.9411.3911.3011.370.100.03
CRBPCorbus Pharm20190703A134.4817.2712.3513.394.923.88
CRCCalifornia R20190703A43.8711.106.216.734.894.36
CRDACrawford & C20190703A42.1423.8311.9813.5611.8510.26
CRDBCrawford & C20190703A52.0932.3032.7732.72-0.47-0.42
CREECree Inc20190703A321.558.428.653.93-0.234.49
CREGChina Recycl20190703A326.20231.55221.52221.5210.0410.04
CREXCREATIVE REA20190703A1062.80202.54166.14166.2236.4036.32
CRHMCRH Medical20190703A171.0717.5612.2413.385.314.18
CRICarter's Inc20190703A8.084.711.411.923.302.79
CRISCuris Inc20190703A1809.86111.8280.9183.3430.9128.48
CRKComstock Res20190703A270.5558.0045.4346.6312.5711.37
CRLCharles Rive20190703A9.716.824.985.291.841.53
CRMsalesforce.c20190703A15.144.764.114.090.650.66
CRMDCorMedix Inc20190703A225.9036.2724.0724.9212.1911.34
CRMTAmerica's Ca20190703A93.0226.6313.1516.6813.489.95
CRNTCeragon Netw20190703A252.0744.6015.0719.9629.5224.63
CRONCronos Group20190703A19.428.540.832.627.715.92
CROPIQ Global Ag20190703ETF304.7549.9150.4049.91-0.490.00
CROXCrocs, Inc.20190703A124.3412.771.486.4411.296.33
CRSCarpenter Te20190703A23.109.796.386.113.413.68
CRSACrescent Acq20190703A918.47131.90449.60152.11-317.70-20.21
CRSPCRISPR Thera20190703A130.4414.081.958.3212.135.77
CRTCross Timber20190703A157.4024.7324.7324.730.000.00
CRTXCortexyme, I20190703A147.8776.9537.3143.6739.6433.28
CRUSCirrus Logic20190703A10.7511.352.361.398.999.96
CRVLCorvel Corp20190703A231.6016.9914.2012.622.784.36
CRVSCorvus Pharm20190703A420.9871.3535.0641.6736.2929.68
CRWDCrowdStrike20190703A31.8416.389.6012.536.783.84
CRWSCrown Crafts20190703A277.9476.6574.4985.332.16-8.68
CRYCryoLife, In20190703A17.078.940.832.678.116.27
CSAVictoryShare20190703ETF331.0616.7520.9416.75-4.190.00
CSBVictoryShare20190703ETF531.0710.338.369.561.970.77
CSCOCisco System20190703A8.5511.848.8711.142.980.73
CSDInvesco S&P20190703ETF289.866.326.506.32-0.190.00
CSFVictoryShare20190703ETF397.738.066.767.201.300.86
CSFLCenterState20190703A343.5722.103.333.9818.7718.12
CSGPCoStar Group20190703A10.016.592.183.624.412.96
CSGSCSG Systems20190703A141.919.848.445.571.404.27
CSIICardiovascul20190703A14.8710.76-0.501.9411.268.82
CSIQCanadian Sol20190703A95.50144.05126.58123.2317.4720.82
CSLCarlisle Com20190703A7.443.302.031.931.261.37
CSLTCASTLIGHT HE20190703A36.7628.220.0110.3528.2217.86
CSMProShares La20190703ETF4.527.046.156.410.740.63
CSMLIQ Chaikin U20190703ETF9.0518.2521.7818.87-3.71-0.63
CSODCornerstone20190703A7.124.102.432.681.671.42
CSQCalamos Stra20190703A294.0725.905.578.4420.3317.45
CSSEChicken Soup20190703A447.09245.84289.45282.86-43.61-37.02
CSTECaesarstone20190703A19.5820.173.828.0616.3512.11
CSTMConstellium20190703A377.5029.5925.4225.404.174.21
CSTRCapStar Fina20190703A137.5396.3187.6698.398.65-2.08
CSUCapital Seni20190703A41.3826.0610.0711.9115.9914.15
CSVCarriage Ser20190703A30.7718.9210.7910.998.147.94
CSWCCapital Sout20190703A392.41118.5122.4146.3096.1072.21
CSWICSW Industri20190703A113.0627.9720.0922.468.836.51
CSXCSX Corporat20190703A44.049.043.293.795.755.25
CTASCintas Corp20190703A3.932.85-1.41-1.194.254.04
CTBCooper Tire20190703A10.787.001.121.775.885.23
CTEKCynergisTek,20190703A311.51137.43153.20153.20-15.77-15.77
CTGComputer Tas20190703A1242.6164.901015.7765.98-950.87-1.08
CTHRCharles & Co20190703A654.7876.2480.6875.45-4.440.78
CTICCTI BioPharm20190703A1254.43626.56600.64600.9725.9225.59
CTLCenturyLink,20190703A22.398.503.483.855.024.66
CTLTCATALENT, IN20190703A6.174.953.683.861.271.08
CTMXCytomX Thera20190703A629.1752.7343.1549.859.572.87
CTOConsolidated20190703A57.9724.7818.2818.606.506.18
CTRAContura Ener20190703A36.0424.6614.0416.8710.617.78
CTRCCentric Bran20190703A1552.0981.7876.0576.775.735.00
CTRECARTRUST REI20190703A426.5015.0022.259.25-7.255.75
CTRMCastor Marit20190703A338.21105.4682.0383.6323.4221.83
CTRNCiti Trends,20190703A27.0626.4010.9514.5215.4611.88
CTSCTS Corporat20190703A12.8714.942.734.1312.2110.81
CTSHCognizant Te20190703A100.912.87-0.82-0.133.703.00
CTSOCytosorbents20190703A633.4233.5015.8112.8117.7020.69
CTTCATCHMARK TI20190703A15.7516.598.929.347.677.25
CTVACorteva, Inc20190703A67.974.493.864.070.630.43
CTXRCitius Pharm20190703A183.22141.9557.7557.7284.2084.22
CTXSCitrix Syste20190703A99.406.854.816.882.04-0.03
CUBCubic Corpor20190703A17.787.573.804.483.773.08
CUBECubeSmart20190703A4.762.54-0.070.122.622.42
CUBICUSTOMERS BA20190703A14.628.356.126.202.242.15
CUECue Biopharm20190703A273.6366.20-49.1365.80115.330.40
CUICUI Global,20190703A919.70238.56232.14232.156.416.40
CULPCulp, Inc.20190703A330.04101.89101.02101.440.870.46
CUREDirexion Dai20190703ETF118.587.422.283.685.143.73
CUROCURO Group H20190703A39.0415.8211.089.414.746.40
CUTInvesco MSCI20190703ETF26.975.516.156.11-0.64-0.60
CUTRCutera, Inc.20190703A992.0648.1726.9928.3821.1819.79
CUZCousins Prop20190703A13.345.702.953.052.752.65
CVACovanta Hold20190703A462.4922.5620.3620.722.201.87
CVBFCVB Financia20190703A43.466.728.454.57-1.732.15
CVCOCavco Indust20190703A67.9623.4723.8120.13-0.353.33
CVCYCentral Vall20190703A134.69382.8289.9123.71292.91359.10
CVECenovus Ener20190703A28.369.612.603.707.015.90
CVEOCIVEO CORPOR20190703A763.88135.90102.88113.0033.0222.90
CVETCovetrus, In20190703A186.0991.56-87.63314.13179.19-222.57
CVGICommercial V20190703A747.6531.5027.8127.803.693.70
CVGWCalavo Growe20190703A16.8116.107.399.188.726.92
CVICVR ENERGY,20190703A144.676.842.272.654.574.19
CVIACovia Holdin20190703A811.77118.1182.5588.6135.5629.50
CVLTCommault Sys20190703A9.489.261.814.887.454.38
CVLYCodorus Vall20190703A1285.3663.4743.4444.9020.0318.57
CVMCel-Sci Corp20190703A124.9331.1921.1921.5610.009.63
CVNACarvana Co.20190703A75.9610.925.587.655.343.27
CVSCVS HEALTH C20190703A14.982.481.291.471.191.01
CVTICovenant Tra20190703A38.7823.1219.9419.503.183.62
CVUCPI Aerostru20190703A737.4794.4098.7887.53-4.386.87
CVVCVD Equipmen20190703A435.50103.47111.82111.82-8.34-8.34
CVYInvesco Zack20190703ETF20.417.396.375.901.021.49
CWCurtiss-Wrig20190703A12.074.552.122.212.432.34
CWBSPDR Bloombe20190703ETF199.7929.1626.9627.792.201.37
CWBCCommunity We20190703A361.1888.6976.2176.2112.4812.48
CWBRCohBar, Inc.20190703A1427.43100.5115.4756.1385.0444.38
CWCOConsolidated20190703A165.3121.33-0.451.5321.7819.80
CWEBDirexion Dai20190703ETF459.9529.3125.5226.493.792.82
CWENClearway Ene20190703A328.146.581.684.444.902.14
CWENAClearway Ene20190703A701.5915.149.549.265.605.88
CWHCamping Worl20190703A457.5718.8913.7514.435.154.46
CWISPDR MSCI AC20190703ETF409.632.231.771.570.460.66
CWKCushman & Wa20190703A9.658.224.935.383.282.83
CWSAdvisorShare20190703ETF348.64362.72181.74181.74180.98180.98
CWSTCasella Wast20190703A12.6116.965.605.3911.3711.58
CWTCalifornia W20190703A310.458.345.714.772.633.57
CXDCChina XD Pla20190703A890.73260.38273.39273.48-13.01-13.10
CXOCONCHO RESOU20190703A66.894.552.282.772.261.78
CXPCOLUMBIA PRO20190703A7.984.773.133.171.641.60
CXSEWisdomTree T20190703ETF14.1619.8418.9719.990.87-0.16
CXWCoreCivic, I20190703A114.685.642.963.532.682.11
CYCypress Semi20190703A33.564.022.953.061.070.95
CYANCyanotech Co20190703A889.40381.74644.89644.89-263.14-263.14
CYBWisdomTree20190703ETF286.5093.3293.3293.320.000.00
CYBECyberoptics20190703A510.7244.4828.9932.9615.4811.52
CYBRCyberArk Sof20190703A67.2415.267.4311.827.833.44
CYCCCyclacel Pha20190703A960.79232.64154.64171.2578.0061.40
CYCNCyclerion Th20190703A137.9572.1959.2759.9612.9112.22
CYDChina Yuchai20190703A567.6036.0028.5827.187.428.82
CYHCommunity He20190703A357.2629.8313.4817.0116.3512.82
CYRNCYREN Ltd.20190703A1418.60650.95651.61651.61-0.67-0.67
CYRXCryoPort, In20190703A18.2521.868.652.8113.2119.05
CYTKCytokinetics20190703A695.9218.7422.6016.12-3.852.63
CZAInvesco Zack20190703ETF180.983.970.630.563.353.41
CZRCaesars Ente20190703A55.778.972.693.126.285.85
CZWICitizens Com20190703A629.63235.68202.69202.8432.9932.84
CZZCosan Limite20190703A13.238.404.723.933.704.47
DDominion Ene20190703A48.6811.1010.1710.060.941.05
DACDanaos Corpo20190703A297.77137.84-116.19-118.13254.03255.97
DAIOData I/O Cor20190703A939.8956.8725.3324.8631.5432.01
DAKTDaktronics I20190703A26.3219.1923.1222.30-3.94-3.12
DALDelta Air Li20190703A13.442.181.091.101.091.08
DALIFirst Trust20190703ETF436.376.696.796.79-0.10-0.10
DALTAnfield Capi20190703ETF673.4972.3172.2172.240.100.07
DANDana Incorpo20190703A3.9312.681.312.6711.3710.02
DARDARLING INGR20190703A6.955.411.862.473.552.95
DAREDare Bioscie20190703A330.19287.81287.95289.65-0.14-1.83
DAUDExchange-Tra20190703ETN47.1513.3513.3513.350.000.00
DAXGlobal X Fun20190703ETF117.1627.0225.8427.021.170.00
DBDeutsche Ban20190703A66.6914.318.329.495.994.83
DBAWXtrackers MS20190703ETF76.9923.1216.0523.127.070.00
DBDDiebold Nixd20190703A773.5613.707.318.076.395.63
DBEFXtrackers MS20190703ETF390.702.44-13.050.7715.491.67
DBEMXtrackers MS20190703ETF651.8430.2231.0633.07-0.84-2.85
DBEUXtrackers MS20190703ETF5.6016.0544.7415.94-28.690.11
DBEZXtrackers MS20190703ETF441.0011.353.649.427.711.93
DBGRXtrackers MS20190703ETF596.7929.2620.0129.269.240.00
DBIDesigner Bra20190703A210.157.485.882.731.604.75
DBJPXtrackers MS20190703ETF390.3612.9430.5112.85-17.570.10
DBMFiM DBi Manag20190703ETF687.1448.3940.9048.397.480.00
DBVTDBV Technolo20190703A97.4321.698.509.9613.1911.73
DBXDropbox, Inc20190703A128.939.36-6.621.5115.987.86
DCARDropCar, Inc20190703A399.53301.28254.14264.5247.1436.76
DCHFExchange-Tra20190703ETN29.0824.0525.2625.26-1.20-1.20
DCIDonaldson Co20190703A8.853.071.471.581.601.49
DCODucommun Inc20190703A57.1424.4415.4516.938.997.51
DCOMDime Communi20190703A10.5615.8526.147.10-10.298.75
DCPDCP Midstrea20190703A517.869.882.684.897.204.99
DCPHDeciphera Ph20190703A32.1834.6530.0213.064.6321.59
DDDuPont de Ne20190703A44.376.434.404.722.031.71
DDD3D Systems C20190703A58.1551.1643.9945.027.216.24
DDIVFirst Trust20190703ETF660.6823.6623.6621.420.002.24
DDLSWisdomTree D20190703ETF76.7445.5647.3445.68-1.78-0.12
DDMProShares Ul20190703ETF186.962.751.961.840.790.90
DDSDillards Inc20190703A15.8410.413.445.176.975.24
DDWMWisdomTree D20190703ETF633.1611.8312.1011.93-0.26-0.10
DEDeere & Comp20190703A18.833.641.171.462.472.18
DEAEasterly Gov20190703A364.245.051.862.723.192.32
DECKDeckers Outd20190703A12.177.200.463.946.743.26
DEEFXtrackers FT20190703ETF684.2812.149.9312.142.220.00
DEFInvesco Defe20190703ETF411.633.123.342.91-0.220.22
DEFAiShares Adap20190703ETF391.5343.3442.0743.341.270.00
DEIDouglas Emme20190703A9.495.153.213.341.951.81
DELLDell Technol20190703A99.7727.0424.5325.072.501.97
DEMWisdomTree E20190703ETF149.844.222.702.731.521.50
DENNDENNY'S CORP20190703A6.5920.042.461.9617.5818.07
DESWisdomTree U20190703ETF665.319.2813.0913.24-3.82-3.97
DESPDespegar.com20190703A26.2517.324.025.8013.3111.52
DEURExchange-Tra20190703ETN86.6412.7111.8612.720.85-0.01
DEUSXtrackers Ru20190703ETF600.6914.7615.1814.56-0.420.20
DEWWisdomTree G20190703ETF42.357.64-1.692.729.334.92
DFEWisdomTree E20190703ETF6.916.736.535.990.190.74
DFENDirexion Dai20190703ETF282.5410.517.508.193.022.33
DFFNDIFFUSION PH20190703A274.57104.7984.81102.8219.971.96
DFINDonnelley Fi20190703A31.6215.3812.7712.822.612.56
DFJWisdomTree J20190703ETF6.654.613.883.920.740.69
DFNDReality Shar20190703ETF586.19
DFNLDavis Select20190703ETF28.6827.8127.1227.120.690.69
DFSDiscover Fin20190703A126.208.286.816.811.471.47
DFVLiPath US Tre20190703ETF179.860.00-4.17-4.174.174.17
DFVSiPath US Tre20190703ETF144.6817.8655.9855.98-38.12-38.12
DGDollar Gener20190703A78.743.851.631.722.222.13
DGBPExchange-Tra20190703ETN29.8610.457.9110.402.540.04
DGICBDonegal Grou20190703A630.40
DGIIDigi Interna20190703A13.8421.507.914.0213.5917.48
DGLDVelocityShar20190703ETF115.355.17-0.050.715.224.45
DGLYDigital Ally20190703A592.77169.50160.65163.248.846.26
DGPDB Gold Doub20190703ETN128.3040.8736.4837.974.392.90
DGREWisdomTree T20190703ETF18.9520.3119.2518.700.751.61
DGROiShares Core20190703ETF38.282.221.080.151.132.07
DGRSWisdomTree T20190703ETF13.8210.565.327.605.242.96
DGRWWisdomTree T20190703ETF91.455.324.594.670.730.65
DGSWisdomTree E20190703ETF6.733.763.343.600.420.16
DGTSPDR Global20190703ETF12.404.924.924.920.000.00
DGXQuest Diagno20190703A63.032.461.050.971.411.50
DGZDB Gold Shor20190703ETN107.1834.4542.0642.06-7.61-7.61
DHID.R. Horton20190703A117.193.481.330.821.251.75
DHILDiamond Hill20190703A177.4358.0540.8246.2617.2311.78
DHRDanaher Corp20190703A3.472.881.551.741.331.14
DHSWisdomTree U20190703ETF277.145.818.235.58-2.420.23
DHTDHT HOLDINGS20190703A164.8913.244.096.859.166.39
DHXDHI Group, I20190703A199.8620.9713.0714.897.906.06
DIASPDR Dow Jon20190703ETF5.330.940.630.520.310.42
DIALColumbia Div20190703ETF782.9317.1617.3517.160.000.00
DIGProShares Ul20190703ETF483.3618.604.445.4414.1613.16
DIMWisdomTree I20190703ETF149.477.567.937.57-0.36-0.01
DINDine Brands20190703A15.7510.374.895.025.485.35
DINTDavis Select20190703ETF712.2167.3256.31175.9011.01-108.58
DIODDiodes Inc20190703A337.6354.6251.9352.522.692.10
DISThe Walt Dis20190703A4.314.243.744.070.510.17
DISCADiscovery, I20190703A268.484.813.552.701.262.10
DISCBDiscovery, I20190703A34.66504.34
DISCKDiscovery, I20190703A340.553.87-1.780.635.653.24
DISHDISH Network20190703A197.596.655.373.171.283.48
DIVGlobal X Sup20190703ETF137.606.52-0.565.887.080.65
DIVBiShares U.S.20190703ETF9.6363.2746.4949.1316.7814.14
DIVCC-Tracks Exc20190703ETN732.8117.38
DIVOAmplify CWP20190703ETF214.9176.7584.6286.60-7.87-9.85
DIVYReality Shar20190703ETF447.8326.7019.9519.956.756.75
DJCIETRACS Linke20190703ETN72.1213.506.0711.037.432.48
DJDInvesco Dow20190703ETF562.807.335.936.121.411.22
DJPiPath Bloomb20190703ETN4.504.774.473.620.311.16
DJPYExchange-Tra20190703ETN14.5614.9814.9814.980.000.00
DKDelek US Hol20190703A10.956.012.012.824.003.19
DKLDELEK LOGIST20190703A59.5133.2220.2521.6912.9711.53
DKSDick's Sport20190703A581.573.962.431.271.532.70
DLADelta Appare20190703A703.21258.71248.41250.3010.308.42
DLBDolby Labora20190703A8.627.596.906.950.690.64
DLBRVelocityShar20190703ETN170.1389.3399.6099.60-10.26-10.26
DLNWisdomTree U20190703ETF31.744.421.071.213.353.20
DLNGDYNAGAS LNG20190703A571.60111.51111.51111.510.000.00
DLPHDelphi Techn20190703A463.2658.7055.5755.673.153.03
DLPNDolphin Ente20190703A1229.05129.0490.41103.5338.6325.51
DLRDigital Real20190703A5.894.421.401.733.022.69
DLSWisdomTree I20190703ETF6.963.694.743.32-1.040.38
DLTHDuluth Holdi20190703A648.9114.844.905.829.949.02
DLTRDollar Tree20190703A97.893.451.182.872.260.58
DLXDeluxe Corpo20190703A11.426.574.494.502.082.07
DMACDiaMedica Th20190703A873.03179.49207.82214.35-28.33-34.86
DMLPDorchester M20190703A427.1598.1667.3863.8130.7834.36
DMPIDelMar Pharm20190703A315.25320.71251.10248.2769.6172.44
DMRCDigimarc Cor20190703A40.0627.6214.8321.8012.795.82
DMREDeltaShares20190703ETF59.2815.6123.3115.61-7.700.00
DMRLDeltaShares20190703ETF321.9739.4556.0956.09-16.64-16.64
DMRMDeltaShares20190703ETF375.678.2533.16195.53-24.66-187.03
DMRSDeltaShares20190703ETF47.1018.3418.3418.340.000.00
DNJRGolden Bull20190703A458.25115.6974.5385.5641.1630.13
DNKNDunkin' Bran20190703A121.846.054.592.151.463.90
DNLWisdomTree G20190703ETF43.245.255.225.250.030.00
DNLIDenali Thera20190703A354.1315.369.506.605.878.76
DNNDenison Mine20190703A198.7157.5451.1153.186.434.35
DNOWNOW INC.20190703A207.897.143.443.733.713.42
DNRDenbury Reso20190703A102.7582.2657.0161.6725.2520.59
DODiamond Offs20190703A420.0513.796.386.707.417.09
DOCPHYSICIANS R20190703A177.878.005.716.082.301.93
DOCUDocuSign, In20190703A47.136.955.763.641.193.31
DOGProShares Sh20190703ETF17.941.901.251.060.650.86
DOGSArrow Dogs o20190703ETF27.8525.58-49.2274.80
DOGZDogness (Int20190703A2832.64731.28756.30764.55-25.02-33.27
DOLWisdomTree I20190703ETF9.369.057.177.991.881.06
DOMODomo, Inc. C20190703A398.7615.506.948.548.566.97
DONWisdomTree U20190703ETF540.584.882.742.812.142.07
DOOWisdomTree i20190703ETF61.5515.1910.1315.385.07-0.18
DOOOBRP Inc. Com20190703A24.2522.0614.3115.418.669.27
DOORMASONITE INT20190703A39.8216.9211.9912.804.934.13
DORMDorman Produ20190703A44.3611.0414.0514.61-3.00-3.57
DOVDover Corpor20190703A3.893.883.053.380.830.50
DOWDow Inc.20190703A24.297.695.385.812.321.88
DPHCDiamondPeak20190703A4065.57
DPSTDirexion Dai20190703ETF516.3018.949.417.229.5211.72
DPWDPW Holdings20190703A129.86130.84117.40112.4413.4418.39
DPZDomino's Piz20190703A14.516.083.233.382.852.70
DREDuke Realty20190703A4.656.564.734.901.831.68
DRHDiamondRock20190703A9.858.694.645.334.043.36
DRIDarden Resta20190703A166.885.644.134.341.511.30
DRIODarioHealth20190703A828.07488.92493.09493.09-4.16-4.16
DRIPDirexion Dai20190703ETF67.6426.4516.3317.0410.129.41
DRIVGlobal X Aut20190703ETF697.3627.8126.8727.770.940.04
DRNDirexion Dai20190703ETF151.07112.60-3.59-4.48116.19117.08
DRNADicerna Phar20190703A525.5630.199.7717.8520.4212.34
DRQDril-Quip, I20190703A22.0813.767.227.036.546.72
DRRXDurect Corp20190703A560.98163.58141.89135.9921.6927.59
DRSKAptus Define20190703ETF719.3312.1711.9611.970.200.19
DRVDirexion Dai20190703ETF149.6129.4825.2523.504.225.98
DRWWisdomTree G20190703ETF226.385.909.6610.77-3.75-4.86
DSDrive Shack20190703A817.4147.1633.1536.2614.0110.90
DSEDuff & Phelp20190703A366.0969.3554.5065.2714.854.08
DSGXDescartes Sy20190703A21.728.664.303.954.364.70
DSIiShares MSCI20190703ETF8.545.221.571.733.653.49
DSKEDaseke, Inc.20190703A398.7038.6125.6632.3212.946.28
DSLVVelocityShar20190703ETF180.809.679.376.350.313.32
DSPGDSP Group In20190703A1457.3511.804.504.917.306.89
DSSDocument Sec20190703A267.3190.8375.7675.8315.0715.01
DSSIDiamond S Sh20190703A371.5730.5418.0620.0612.4810.48
DSTLDistillate U20190703ETF19.3816.4416.4416.440.000.00
DSWLDeswell Indu20190703A96.9529.5629.5629.560.000.00
DSXDiana Shippi20190703A38.6335.9018.8924.9117.0110.98
DTDWisdomTree U20190703ETF7.852.512.012.03-0.110.48
DTEDTE Energy C20190703A2.755.07-9.40-8.9514.0514.03
DTEADAVIDsTEA In20190703A528.09125.8059.0293.7266.7832.08
DTECALPS Disrupt20190703ETF586.4620.5319.7719.650.760.88
DTHWisdomTree I20190703ETF58.9716.7816.2016.490.570.28
DTILPrecision Bi20190703A393.1157.5540.4329.5117.1328.04
DTNWisdomTree U20190703ETF256.793.91-0.15-0.304.074.22
DTODB Crude Oil20190703ETN356.99183.47172.21180.5611.262.90
DTSSDatasea Inc.20190703A1397.191523.161462.171523.1660.990.00
DTULiPath US Tre20190703ETF91.06196.82196.04196.040.780.78
DTUSiPath US Tre20190703ETF290.53236.26237.79237.79-1.53-1.53
DTYLiPath US Tre20190703ETF16.4614.0614.0614.060.000.00
DUGProShares Ul20190703ETF197.8716.634.439.2312.207.40
DUKDuke Energy20190703A131.588.117.787.630.340.48
DURAVanEck Vecto20190703ETF374.9829.5531.0331.03-1.48-1.48
DUSADavis Select20190703ETF630.644.544.754.75-0.22-0.22
DUSLDirexion Dai20190703ETF141.3519.4131.1323.23-11.72-3.82
DUSTDirexion Dai20190703ETF20.609.563.884.465.685.10
DVADaVita Inc.20190703A33.084.112.623.251.490.86
DVAXDynavax Tech20190703A114.1925.8216.273.239.5722.61
DVDDover Motors20190703A148.4997.2357.9868.3539.2528.88
DVLUFirst Trust20190703ETF12.7949.7215.1615.1634.5734.57
DVNDevon Energy20190703A22.423.981.962.392.021.59
DVOLFirst Trust20190703ETF880.545.707.424.84-1.720.86
DVPDeep Value E20190703ETF81.4811.229.598.651.632.57
DVYiShares Sele20190703ETF30.755.575.025.190.540.38
DVYAiShares Asia20190703ETF33.8819.1719.1719.170.000.00
DVYEiShares Emer20190703ETF12.5042.7749.0847.94-6.30-5.17
DWASInvesco DWA20190703ETF346.297.106.827.110.27-0.01
DWATArrow Invest20190703ETF44.1161.7661.7661.760.000.00
DWCRArrow DWA Co20190703ETF173.02
DWFISPDR Dorsey20190703ETF8.8211.6511.5011.460.160.19
DWLDDavis Select20190703ETF718.2316.3815.9916.250.390.13
DWMWisdomTree I20190703ETF53.836.335.935.960.400.37
DWMCAdvisorShare20190703ETF33.2233.3332.3732.370.960.96
DWMFWisdomTree I20190703ETF94.4317.1217.1217.120.000.00
DWPPFirst Trust20190703ETF467.1318.3819.1616.83-0.781.55
DWSNDawson Geoph20190703A2347.6782.2851.1356.2131.1526.07
DWXSPDR S&P Int20190703ETF57.867.587.207.220.380.36
DXDynex Capita20190703A28.435.592.502.453.093.14
DXCDXC Technolo20190703A197.8512.2111.7511.750.460.46
DXCMDexCom, Inc.20190703A41.876.9716.644.64-9.662.33
DXDProShares Ul20190703ETF42.814.231.712.302.401.93
DXJWisdomTree J20190703ETF3.582.411.381.291.031.12
DXLGDestination20190703A1996.79104.44127.21105.57-22.77-1.14
DXPEDXP Enterpri20190703A113.2943.2265.8336.00-22.617.23
DYDycom Indust20190703A17.749.624.455.065.184.56
DYAIDyadic Inter20190703A725.2057.4721.2030.9436.2726.53
DYLSWisdomTree D20190703ETF583.1711.986.616.965.365.02
DYNFBlackRock U.20190703ETF378.9718.2622.8022.80-4.54-4.54
DYNTDynatronics20190703A2849.76899.96704.35704.35195.61195.61
DZKDirexion Dai20190703ETF49.1538.0718.3828.5319.699.54
DZSIDASAN Zhone20190703A371.7144.77-40.78-42.0185.5586.78
DZZDB Gold Doub20190703ETN207.9674.3884.1884.18-9.80-9.80
EAElectronic A20190703A14.976.844.174.852.671.99
EAFGrafTech Int20190703A16.6914.5910.7111.253.893.36
EAGGiShares ESG20190703ETF71.8419.8519.8519.850.000.00
EARNELLINGTON RE20190703A35.0818.307.3310.1110.978.19
EARSAuris Medica20190703A174.52106.7953.9847.9752.8058.82
EASGXtrackers MS20190703ETF95.6120.5021.6521.65-1.16-1.16
EASIAmplify EASI20190703ETF21.0112.0010.0010.002.002.00
EASTEASTSIDE DIS20190703A1609.4381.42113.57119.08-32.15-37.66
EATBrinker Inte20190703A328.5811.299.249.332.051.96
EBEventbrite,20190703A154.0412.299.4710.112.832.18
EBAYeBay Inc20190703A41.822.95-6.61-1.049.553.98
EBFEnnis, Inc.20190703A27.0219.9216.4316.163.493.76
EBIXEbix Inc20190703A228.6617.1210.3210.166.816.97
EBIZGlobal X E-c20190703ETF672.9820.7018.5018.602.202.10
EBMTEagle Bancor20190703A430.24218.68214.90187.053.7831.63
EBNDSPDR Bloombe20190703ETF593.069.2120.888.99-11.670.22
EBSEmergent Bio20190703A16.9212.463.494.828.977.65
EBSBMeridian Ban20190703A9.1925.491.534.6824.0220.90
EBTCEnterprise B20190703A133.83108.68130.60142.51-21.92-33.82
ECHiShares MSCI20190703ETF360.315.351.201.354.154.01
ECHOEcho Global20190703A797.9336.768.819.0027.9427.76
ECLEcolab, Inc.20190703A3.054.343.083.461.270.88
ECNSiShares MSCI20190703ETF49.8545.6245.6245.620.000.00
ECOLUS Ecology,20190703A23.8519.3213.2012.566.126.76
ECOMCHANNELADVIS20190703A497.4823.438.899.3714.5314.05
ECONColumbia Eme20190703ETF427.0526.9020.6821.296.405.79
ECORelectroCore,20190703A781.78128.50148.08113.89-19.5814.61
ECOWPacer Emergi20190703ETF406.07
ECPGEncore Capit20190703A322.659.065.376.143.692.91
ECTECA Marcellu20190703A75.6642.05-13.145.6255.1936.43
EDConsolidated20190703A79.582.361.751.850.610.51
EDCDirexion Dai20190703ETF99.475.612.143.633.471.98
EDENiShares MSCI20190703ETF353.7937.3937.6537.06-0.160.32
EDITEditas Medic20190703A263.8411.5411.8512.74-0.31-1.20
EDIVSPDR S&P Eme20190703ETF78.8724.1923.5623.480.620.70
EDNTEdison Natio20190703A1779.50341.47119.20213.20222.27128.28
EDOGALPS Emergin20190703ETF95.1227.6728.2827.84-0.61-0.17
EDOWFirst Trust20190703ETF796.2213.6010.9813.402.620.20
EDRYEuroDry Ltd.20190703A1090.55256.06222.46222.4633.6033.60
EDSAEdesa Biotec20190703A864.38135.8329.3035.92106.5399.91
EDUCEducational20190703A820.8098.3018.9966.4479.3131.86
EDVVanguard Wor20190703ETF73.337.897.947.51-0.050.39
EDZDirexion Dai20190703ETF227.194.761.562.033.202.76
EEEl Paso Elec20190703A8.575.174.184.271.000.90
EEFTEuronet Worl20190703A22.004.080.511.933.572.16
EEHELEMENTS Lin20190703ETN497.0216.3116.3116.310.000.00
EELVInvesco S&P20190703ETF659.7613.3212.1912.521.130.79
EEMiShares MSCI20190703ETF18.914.243.143.341.100.90
EEMAiShares MSCI20190703ETF9.2112.229.449.532.772.69
EEMDAAM S&P Emer20190703ETF130.8447.9247.9247.920.000.00
EEMOInvesco S&P20190703ETF150.4714.2214.2214.220.000.00
EEMSiShares MSCI20190703ETF21.3230.44-35.988.8466.4221.59
EEMViShares Edge20190703ETF296.775.72-2.012.097.733.63
EEMXSPDR MSCI Em20190703ETF59.0518.2419.5919.59-1.35-1.35
EESWisdomTree U20190703ETF473.067.195.145.332.051.86
EETProShares Ul20190703ETF247.95188.60168.46168.8120.1419.79
EEVProShares Tr20190703ETF304.143.340.941.112.402.23
EEXEmerald Hold20190703A35.9718.586.239.4912.359.09
EFAiShares MSCI20190703ETF10.787.717.237.490.480.22
EFADProShares MS20190703ETF365.4612.7310.9911.121.671.62
EFASGlobal X MSC20190703ETF584.9858.83-21.9155.8280.743.01
EFAViShares Edge20190703ETF35.391.120.690.980.430.14
EFCEllington Fi20190703A10.5711.108.899.162.211.94
EFGiShares MSCI20190703ETF49.999.115.656.843.462.27
EFOProShares Ul20190703ETF54.0762.5354.7659.788.442.76
EFOIEnergy Focus20190703A384.3193.9880.5081.3313.4712.64
EFSCEnterprise F20190703A17.5310.273.405.096.875.18
EFUProShares Tr20190703ETF115.8519.9714.9714.985.004.99
EFViShares MSCI20190703ETF262.332.091.271.800.820.29
EFXEquifax, Inc20190703A3.763.591.881.811.711.78
EFZProShares Tr20190703ETF25.498.025.886.132.141.89
EGANeGain Corpor20190703A115.2660.1511.440.1448.7160.01
EGBNEagle Bancor20190703A19.4315.1885.4216.84-70.23-1.66
EGHT8x8, Inc. Co20190703A7.676.397.146.54-0.75-0.14
EGLEEagle Bulk S20190703A377.7929.6619.0620.1710.619.49
EGOEldorado Gol20190703A41.9522.4810.467.0612.1415.54
EGOVNIC Inc20190703A20.44101.1412.231.8888.9199.26
EGPEastGroup Pr20190703A14.298.084.784.943.303.14
EGPTVanEck Vecto20190703ETF145.0621.6169.2220.76-47.610.85
EGRXEagle Pharma20190703A33.3130.2814.0020.6016.299.69
EGYVaalco Energ20190703A343.0364.9837.2150.4927.7614.49
EHCEncompass He20190703A6.173.921.581.782.342.14
EHTHeHealth, Inc20190703A161.8812.5310.695.431.847.09
EIDOiShares MSCI20190703ETF441.4710.519.049.381.651.37
EIDXEidos Therap20190703A54.9738.239.1528.8129.089.43
EIGEmployers Ho20190703A16.1811.979.768.302.213.67
EIGIEndurance In20190703A1538.4127.6944.1028.60-16.41-0.91
EIGREiger BioPha20190703A712.5231.9812.9315.8019.0516.18
EIRLiShares MSCI20190703ETF544.1729.3527.4927.921.381.43
EISiShares MSCI20190703ETF322.9815.2011.2311.333.993.87
EIXEdison Inter20190703A128.045.934.754.911.171.02
EJULInnovator MS20190703ETF135.6843.0816.3043.0826.780.00
EKARIdeanomics N20190703ETF477.2526.8826.5326.530.350.35
EKSOEkso Bionics20190703A225.8479.5152.7449.4926.7630.09
ELThe Estee La20190703A5.353.521.672.061.841.46
ELANElanco Anima20190703A201.153.001.71-1.021.294.02
ELDWisdomTree E20190703ETF131.7660.9670.0256.82-9.054.14
ELFe.l.f. Beaut20190703A336.407.631.532.606.105.03
ELGXEndologix In20190703A271.8527.9716.4515.0111.5212.96
ELMDElectromed,20190703A906.05378.15430.97430.97-52.81-52.81
ELOXEloxx Pharma20190703A872.7241.7935.1232.266.679.53
ELSEquity Lifes20190703A7.506.914.214.732.702.17
ELSEElectro-Sens20190703A698.56185.42-139.95-139.95325.38325.38
ELTKEltek Ltd20190703A574.8599.2367.1868.7932.0630.44
ELVTElevate Cred20190703A728.0651.9136.6638.3915.2513.52
ELYCallaway Gol20190703A7.395.892.342.323.553.57
EMAGVanEck Vecto20190703ETF220.5134.6936.8836.88-2.19-2.19
EMANeMagin Corpo20190703A896.82479.01475.15480.893.86-1.89
EMBiShares J.P.20190703ETF46.431.300.771.200.540.10
EMBHiShares Inte20190703ETF30.9710.2810.9510.95-0.67-0.67
EMCBWisdomTree E20190703ETF32.1513.2013.2013.200.000.00
EMCGWisdomTree E20190703ETF90.9415.4617.3215.47-1.850.00
EMEEMCOR Group,20190703A7.913.882.252.351.621.53
EMFMGlobal X MSC20190703ETF149.2464.4166.2666.06-1.85-1.65
EMGFiShares Edge20190703ETF15.3411.7611.5611.590.200.16
EMHYiShares J.P.20190703ETF148.846.576.456.260.120.31
EMIHXtrackers Em20190703ETF835.480.5817.25-7.75-16.678.34
EMKREmcore Corp20190703A909.77124.9080.1971.9944.7252.92
EMLCVanEck Vecto20190703ETF63.955.555.455.360.100.19
EMLPFirst Trust20190703ETF347.065.342.993.152.342.20
EMMFWisdomTree E20190703ETF105.4711.3611.3611.360.000.00
EMMSEmmis Commun20190703A300.5465.0977.7379.08-12.64-13.99
EMNEastman Chem20190703A4.093.760.600.923.162.84
EMPEntergy Miss20190703A48.7864.6752.0452.3412.6312.34
EMQQEMQQ The Eme20190703ETF357.7514.8512.3611.972.502.88
EMREmerson Elec20190703A49.043.181.792.001.391.18
EMSGXtrackers MS20190703ETF37.926.856.856.850.000.00
EMSHProShares Sh20190703ETF116.4648.4543.1143.115.345.34
EMTYProShares De20190703ETF
EMXEMX Royalty20190703A716.1083.7373.3773.3710.3610.36
EMXCiShares MSCI20190703ETF17.5219.8619.0619.840.800.03
ENBEnbridge, In20190703A21.173.231.780.671.452.56
ENBLENABLE MIDST20190703A370.668.274.425.023.853.25
ENDPEndo Interna20190703A190.3421.77-8.521.2530.2920.52
ENFRAlerian Ener20190703ETF895.8513.285.215.658.077.63
ENLCENLINK MIDST20190703A14.699.374.995.344.384.03
ENOBEnochian Bio20190703A316.24125.71-33.8651.83159.5773.88
ENORiShares MSCI20190703ETF692.8346.5778.3026.62-31.7319.96
ENPHEnphase Ener20190703A87.057.91-0.453.048.414.87
ENREnergizer Ho20190703A7.984.21-0.72-1.224.935.44
ENSEnerSys, Inc20190703A17.6311.736.657.705.074.03
ENSGThe Ensign G20190703A18.099.174.845.914.333.26
ENSVEnservco Cor20190703A336.78154.5665.0067.4189.5687.15
ENTGlobal Eagle20190703A353.97168.65158.32174.5310.33-5.88
ENTGEntegris Inc20190703A4.2014.17-0.375.9414.558.23
ENTRERShares Ent20190703ETF27.7815.3415.3415.340.000.00
ENTXEntera Bio L20190703A673.24
ENVENVESTNET, I20190703A17.969.85-2.982.1712.837.68
ENVAEnova Intern20190703A181.1415.3910.8811.674.513.72
ENZEnzo Biochem20190703A611.4334.439.5920.6424.8413.80
ENZLiShares Trus20190703ETF450.6922.5620.6019.202.053.35
EOGEOG Resource20190703A44.4611.379.239.812.131.56
EOLSEvolus, Inc.20190703A185.6728.6913.4916.0015.2012.69
EPAMEPAM SYSTEMS20190703A9.286.724.715.572.001.15
EPAYBottomline T20190703A13.3711.206.917.264.303.94
EPCEdgewell Per20190703A11.965.800.941.114.854.69
EPDEnterprise P20190703A23.8918.4917.2517.421.281.14
EPHEiShares MSCI20190703ETF372.613.861.011.112.852.75
EPIWisdomTree I20190703ETF118.9922.049.3518.0612.693.98
EPIXESSA Pharma20190703A3689.301982.152057.912057.91-75.76-75.76
EPMEvolution Pe20190703A707.03102.0679.3580.6022.7121.46
EPOLiShares MSCI20190703ETF3.764.142.082.092.062.06
EPPiShares MSCI20190703ETF3.523.090.832.212.441.07
EPREPR Properti20190703A173.315.654.453.991.201.66
EPRFInnovator S&20190703ETF723.8048.2047.9148.200.290.00
EPRTEssential Pr20190703A23.6117.5512.5312.765.024.80
EPSWisdomTree U20190703ETF571.46140.41142.82141.60-2.41-1.19
EPUiShares MSCI20190703ETF105.0615.0212.6613.622.361.40
EPVProShares Ul20190703ETF68.6646.5845.0545.261.531.32
EPZMEpizyme, Inc20190703A896.0442.3640.3140.862.051.50
EQEquillium, I20190703A1483.99142.99114.03137.3128.965.68
EQALInvesco Russ20190703ETF6.926.633.193.273.453.36
EQBKEquity Bancs20190703A67.9725.2013.0212.9812.1912.23
EQCEquity Commo20190703A9.964.783.913.850.860.92
EQHEquitable Ho20190703A5.2712.5511.3111.041.251.53
EQIXEquinix, Inc20190703A6.625.773.004.452.781.32
EQLALPS Equal S20190703ETF288.5025.4026.3625.80-0.96-0.40
EQMEQM Midstrea20190703A289.986.203.223.442.972.76
EQREquity Resid20190703A5.684.903.754.061.150.84
EQTEQT CORP20190703A7.217.223.493.783.733.45
EQWLInvesco S&P20190703ETF71.3513.5511.2812.082.271.47
ERAERA GROUP IN20190703A43.6932.9425.2026.707.746.24
ERFEnerplus Cor20190703A37.2114.7210.4710.304.264.43
ERIEldorado Res20190703A140.548.661.340.627.328.03
ERIEErie Indemni20190703A32.357.463.043.994.433.47
ERIIEnergy Recov20190703A329.6021.91-0.4521.3522.360.56
ERMEquityCompas20190703ETF616.6537.3143.7537.31-6.440.00
EROSEROS INTERNA20190703A86.2062.3144.9344.8017.3817.51
ERSXERShares Non20190703ETF132.7829.1329.1329.130.000.00
ERUSiShares MSCI20190703ETF307.256.124.184.221.971.93
ERXDirexion Dai20190703ETF82.727.063.943.693.123.37
ERYDirexion Dai20190703ETF132.8314.6218.9411.48-4.323.14
ESEversource E20190703A93.882.150.931.021.221.14
ESBKElmira Savin20190703A200.74160.58146.54146.6014.0413.98
ESCAEscalade Inc20190703A771.61396.02919.62632.91-523.60-236.88
ESEESCO Technol20190703A19.1513.7616.2917.21-2.53-3.45
ESEAEuroseas Ltd20190703A619.75410.77522.95522.95-112.18-112.18
ESGFlexShares T20190703ETF17.1739.4239.4239.420.000.00
ESGDiShares Trus20190703ETF8.287.006.686.940.320.06
ESGEiShares, Inc20190703ETF49.186.666.926.56-0.250.11
ESGNColumbia Sus20190703ETF198.8398.49103.03103.03-4.55-4.55
ESGSColumbia Sus20190703ETF125.9712.6513.6413.64-0.99-0.99
ESGUiShares Trus20190703ETF344.108.694.578.984.11-0.29
ESGVVanguard ESG20190703ETF333.467.727.923.00-0.214.71
ESIElement Solu20190703A10.4610.13-1.201.0011.339.13
ESLTElbit System20190703A73.7718.4213.4315.214.993.21
ESMLiShares ESG20190703ETF618.5814.075.2413.928.830.15
ESNTEssent Group20190703A173.769.206.216.622.992.58
ESPEspey Mfg. &20190703A128.07180.59180.59180.590.000.00
ESPREsperion The20190703A343.4025.1611.569.1713.6016.00
ESQEsquire Fina20190703A614.9881.12-51.76-31.32132.88112.44
ESRTEMPIRE STATE20190703A9.774.161.481.812.682.35
ESSEssex Proper20190703A8.938.886.816.822.072.06
ESTCElastic N.V.20190703A158.648.214.025.794.192.42
ESTEEarthstone E20190703A51.8633.2718.4419.8314.8413.45
ESXBCommunity Ba20190703A175.68137.20-420.47-96.90557.67234.09
ETEnergy Trans20190703A32.008.214.904.993.313.22
ETFCE*Trade Fina20190703A243.147.982.954.805.033.19
ETHEthan Allen20190703A619.4116.4613.1013.333.363.13
ETHOETF Managers20190703ETF14.6983.0977.0282.085.620.56
ETMEntercom Com20190703A332.4412.787.067.335.735.45
ETNEaton Corpor20190703A44.5010.848.848.861.991.98
ETONEton Pharmac20190703A1224.36134.92-115.49-4.11250.41139.03
ETREntergy Corp20190703A3.242.741.932.050.810.69
ETRNEquitrans Mi20190703A9.816.955.606.061.340.89
ETSYEtsy, Inc.20190703A25.485.08-3.261.038.344.06
ETTXEntasis Ther20190703A1902.73253.91-355.62369.21609.54-115.30
EUDGWisdomTree E20190703ETF137.5230.2430.2430.240.000.00
EUDVProShares MS20190703ETF61.1634.6238.5938.30-3.97-3.69
EUFNiShares MSCI20190703ETF201.603.72-1.023.124.740.59
EUMProShares Tr20190703ETF32.445.353.854.101.491.25
EUMFWisdomTree E20190703ETF704.1192.2569.7292.2522.520.00
EUMViShares Edge20190703ETF90.2010.7110.7110.710.000.00
EURLDirexion Dai20190703ETF373.3528.9420.1320.998.817.95
EURNEURONAV NV20190703A420.7611.013.173.797.847.22
EURZXtrackers Eu20190703ETF444.33103.0889.7576.4013.3326.68
EUSAiShares MSCI20190703ETF38.734.453.834.300.620.15
EUSCWisdomTree E20190703ETF79.8533.7835.6634.31-1.88-0.54
EVEaton Vance20190703A9.5011.4810.3210.471.161.01
EVAEnviva Partn20190703A244.3616.027.759.548.276.49
EVBGEverbridge,20190703A14.9310.4511.507.86-1.042.59
EVCEntravision20190703A40.9425.009.0411.2615.9613.75
EVEREverQuote, I20190703A814.0069.5221.2825.8348.2443.69
EVFMEvofem Biosc20190703A948.5039.432.7911.6736.6527.95
EVGNEVOGENE LTD.20190703A980.50137.1620.2633.08116.90104.07
EVHEvolent Heal20190703A20.7516.958.148.858.838.12
EVOKEvoke Pharma20190703A423.83182.9998.2499.1084.7683.90
EVOPEVO Payments20190703A17.7637.0316.379.6620.6627.38
EVREvercore Inc20190703A12.587.945.205.242.752.70
EVRGEvergy, Inc.20190703A43.703.762.943.260.820.50
EVRIEveri Holdin20190703A532.5614.2110.1511.154.073.06
EVSIEnvision Sol20190703A452.74107.64127.46127.46-19.82-19.82
EVTCEVERTEC, INC20190703A10.714.612.772.741.841.86
EWEdwards Life20190703A5.7210.668.878.911.801.75
EWAiShares MSCI20190703ETF422.3910.698.849.961.970.84
EWBCEast-West Ba20190703A400.8824.435.049.7019.3914.73
EWCiShares MSCI20190703ETF13.013.944.242.69-0.301.25
EWCOInvesco Exch20190703ETF45.1216.7317.1617.16-0.43-0.43
EWDiShares MSCI20190703ETF4.055.44-10.752.5516.192.91
EWGiShares MSCI20190703ETF29.153.293.263.590.03-0.29
EWHiShares MSCI20190703ETF634.029.625.938.213.721.45
EWIiShares MSCI20190703ETF528.673.401.381.672.021.73
EWJiShares MSCI20190703ETF340.9519.2618.7218.260.551.03
EWJEiShares MSCI20190703ETF2.2780.3280.3280.320.000.00
EWJViShares MSCI20190703ETF7.69
EWKiShares MSCI20190703ETF578.7344.1343.6643.890.480.24
EWLiShares MSCI20190703ETF405.444.370.630.823.743.55
EWMiShares MSCI20190703ETF253.2612.626.816.846.106.07
EWMCInvesco S&P20190703ETF11.948.819.159.19-0.03-0.07
EWNiShares MSCI20190703ETF555.9010.694.614.276.086.42
EWOiShares MSCI20190703ETF484.9120.7120.6320.520.080.18
EWPiShares MSCI20190703ETF419.703.320.961.172.362.15
EWQiShares MSCI20190703ETF4.723.18-5.621.738.801.45
EWREInvesco S&P20190703ETF597.0417.1710.0817.177.090.00
EWSiShares MSCI20190703ETF13.333.692.242.631.451.06
EWSCInvesco S&P20190703ETF369.4115.2817.6017.40-2.32-2.12
EWTiShares MSCI20190703ETF284.962.401.450.860.951.55
EWUiShares MSCI20190703ETF386.3711.434.4710.376.961.06
EWVProShares Tr20190703ETF320.9444.5859.3432.14-14.7612.44
EWWiShares MSCI20190703ETF71.906.959.2210.05-2.26-3.08
EWXSPDR S&P Eme20190703ETF6.2716.2615.2815.440.970.82
EWYiShares MSCI20190703ETF83.5313.6413.1213.100.580.58
EWZiShares MSCI20190703ETF26.9836.7335.5735.601.261.34
EWZSiShares MSCI20190703ETF1040.1923.7320.0220.153.713.58
EXASExact Scienc20190703A57.9610.135.652.334.497.80
EXCExelon Corpo20190703A2.082.101.001.101.100.99
EXELExelixis Inc20190703A91.304.25-8.07-1.6012.325.86
EXFOEXFO INC.20190703A183.6058.5751.3851.897.206.68
EXIiShares Glob20190703ETF6.8910.137.297.712.842.42
EXKEndeavour Si20190703A112.8852.7722.5723.3630.2029.41
EXLSExlService H20190703A261.1522.2118.6523.033.56-0.82
EXPEagle Materi20190703A8.818.425.295.973.132.45
EXPDExpeditors I20190703A2.671.44-5.22-0.256.661.69
EXPEExpedia Grou20190703A31.747.697.147.860.55-0.18
EXPIeXp World Ho20190703A590.2346.1738.7339.187.446.99
EXPOExponent Inc20190703A375.0631.5213.0212.9918.5018.53
EXPRExpress, Inc20190703A190.5128.9912.5316.4016.4512.57
EXRExtra Space20190703A6.677.125.055.662.071.46
EXTNExterran Cor20190703A29.3725.5517.1817.818.387.74
EXTRExtreme Netw20190703A137.0827.7310.0021.0617.736.66
EYENational Vis20190703A375.9728.341.924.3726.4123.96
EYEGEyegate Phar20190703A1064.61186.52169.61169.5316.9116.99
EYESSecond Sight20190703A108.2065.1830.7529.0734.4336.11
EYLDCambria Emer20190703ETF693.58394.28278.62371.60115.6622.68
EYPTEyePoint Pha20190703A461.8583.7265.0544.8918.6738.83
EZAiShares MSCI20190703ETF4.082.894.982.01-2.090.88
EZJProShares Ul20190703ETF316.4680.38116.7383.35-36.34-2.97
EZMWisdomTree U20190703ETF435.173.683.353.440.330.24
EZPWEzcorp Inc20190703A644.7018.9413.0013.175.945.80
EZUiShare MSCI20190703ETF4.132.141.561.180.580.96
FFord Motor C20190703A12.068.915.735.323.183.59
FAARFirst Trust20190703ETF137.2724.5718.8719.545.695.03
FABFirst Trust20190703ETF344.9918.0117.4817.780.540.24
FADFirst Trust20190703ETF64.8018.3817.5818.500.81-0.11
FAFFirst Americ20190703A9.536.033.984.552.051.48
FALNiShares Fall20190703ETF84.4128.7135.1328.69-6.420.01
FAMIFarmmi, Inc.20190703A829.03483.74476.27492.917.48-9.17
FANFirst Trust20190703ETF363.3913.2112.0712.751.140.45
FANGDiamondback20190703A79.2311.5810.079.361.512.23
FARMFarmer Bros20190703A24.8011.995.824.096.177.90
FAROFaro Technol20190703A489.7041.1923.8021.1117.3820.07
FASDirexion Dai20190703ETF41.764.561.662.722.901.84
FASTFastenal Co20190703A93.875.793.732.182.063.61
FATFAT Brands I20190703A438.89107.4175.3375.5232.0931.89
FATEFate Therape20190703A437.4412.974.234.578.748.40
FAUSFirst Trust20190703ETF173.0121.8122.8322.83-1.02-1.02
FAZDirexion Dai20190703ETF39.596.613.363.263.263.36
FBFacebook, In20190703A2.181.790.020.821.770.98
FBCFlagstar Ban20190703A118.0213.358.828.874.524.48
FBGXUBS AG FI En20190703ETN136.2147.74-15.8417.0863.6030.66
FBHSFORTUNE BRAN20190703A4.132.811.371.331.441.48
FBIOFortress Bio20190703A543.0065.4351.7259.5713.705.86
FBIZFirst Busine20190703A43.42112.75228.25190.84-115.49-78.08
FBKFB Financial20190703A44.9223.8920.5820.293.313.61
FBMFoundation B20190703A34.2214.760.473.2814.3011.48
FBMSFirst Bancsh20190703A643.4640.9821.0226.9119.1513.14
FBNCFirst Bancor20190703A48.2722.5514.1813.168.379.39
FBNDFidelity Tot20190703ETF416.116.302.862.323.443.97
FBPFirst BanCor20190703A9.367.501.741.995.755.51
FBTFirst Trust20190703ETF58.497.3712.585.41-5.221.96
FBZFirst Trust20190703ETF44.3975.3747.2941.0828.0834.28
FCFranklin Cov20190703A75.6137.0422.9125.0214.1312.02
FCALFirst Trust20190703ETF423.4230.2641.4137.48-11.16-7.22
FCANFirst Trust20190703ETF91.3833.4333.4333.430.000.00
FCAUFIAT CHRYSLE20190703A154.786.431.991.644.444.81
FCCOFirst Commun20190703A121.3781.5564.4372.5617.128.99
FCEFFirst Trust20190703ETF529.10119.80124.61124.61-4.81-4.81
FCELFuelCell Ene20190703A83.9783.1822.9653.2660.2329.94
FCFFirst Common20190703A12.736.922.032.604.894.31
FCFSFirstCash, I20190703A10.637.862.275.315.592.55
FCGFirst Trust20190703ETF99.3420.1015.6213.684.486.56
FCNFTI Consulti20190703A12.406.464.424.412.042.04
FCNCAFirst Citize20190703A26.2924.8924.2026.230.99-1.17
FCOMFidelity MSC20190703ETF501.3414.791.7710.3213.034.47
FCORFidelity Cor20190703ETF6.598.096.118.001.980.08
FCPTFour Corners20190703A5.377.642.952.994.684.65
FCTRFirst Trust20190703ETF599.5920.89-10.5020.8931.390.00
FCVTFirst Trust20190703ETF17.9119.0916.6719.632.42-0.54
FCXFreeport-McM20190703A23.098.622.773.685.854.94
FDBCFidelity D &20190703A310.54182.38140.90156.9941.7229.76
FDDFirst Trust20190703ETF62.748.969.019.88-0.05-0.92
FDEMFidelity Tar20190703ETF249.60120.14120.14120.140.000.00
FDEVFidelity Tar20190703ETF246.0031.8935.6935.69-3.81-3.81
FDHYFidelity Hig20190703ETF29.9610.256.567.363.692.89
FDISFidelity MSC20190703ETF288.155.846.485.27-0.640.56
FDLFirst Trust20190703ETF54.164.074.703.90-0.640.17
FDLOFidelity Low20190703ETF576.438.7819.328.45-10.540.33
FDMFirst Trust20190703ETF330.3441.6662.2141.18-20.550.47
FDMOFidelity Mom20190703ETF597.4013.405.9812.387.421.02
FDNFirst Trust20190703ETF51.523.313.032.600.280.71
FDNIFirst Trust20190703ETF954.22335.55271.68332.5863.862.96
FDPFresh Del Mo20190703A18.419.093.943.985.155.10
FDRRFidelity Div20190703ETF648.837.717.086.340.631.37
FDSFactset Rese20190703A5.3010.498.128.432.372.06
FDTFirst Trust20190703ETF167.156.115.285.900.670.21
FDUSFidus Invest20190703A400.5314.32-1.38-1.7515.7016.07
FDVVFidelity Hig20190703ETF507.0712.8712.4012.530.470.34
FDXFedEx Corpor20190703A14.815.574.134.171.441.40
FEFirstEnergy20190703A238.9147.5546.8246.770.740.79
FEIMFrequency El20190703A304.69137.18123.4495.8613.7441.31
FELEFranklin Ele20190703A14.029.3817.4510.15-8.07-0.77
FEMFirst Trust20190703ETF36.3111.5510.8411.530.710.02
FEMBFirst Trust20190703ETF16.3117.9016.3616.671.421.24
FEMSFirst Trust20190703ETF28.8252.0142.6841.319.3310.70
FENCFennec Pharm20190703A1128.6562.7334.0043.7728.7318.96
FENYFidelity MSC20190703ETF135.089.2111.337.74-2.121.47
FEPFirst Trust20190703ETF447.578.138.298.42-0.16-0.29
FETFORUM ENERGY20190703A1011.8232.0213.3215.4118.7016.61
FEULCredit Suiss20190703ETN31.6621.1021.1421.14-0.04-0.04
FEUZFirst Trust20190703ETF69.17112.85110.76109.282.103.57
FEXFirst Trust20190703ETF143.421.500.30-0.101.201.59
FEYEFireEye, Inc20190703A28.168.545.195.293.353.25
FEZSPDR EURO ST20190703ETF37.732.641.071.721.570.92
FFFuture Fuel20190703A30.2114.045.295.488.758.56
FFBCFirst Financ20190703A6.3516.963.3712.1113.594.84
FFGFBL Financia20190703A51.4433.2530.8331.422.421.83
FFHGFormula Foli20190703ETF799.3716.43-3.36-2.5719.8019.00
FFHLFuwei Films20190703A1673.93237.62325.06463.53-87.44-225.91
FFICFlushing Fin20190703A20.6923.19-39.329.8162.5113.38
FFINFirst Financ20190703A205.8815.1112.2612.442.842.67
FFIUUVA Unconstr20190703ETF963.9816.2415.3116.100.930.13
FFIVF5 Networks20190703A14.893.1313.851.54-10.981.34
FFRFirst Trust20190703ETF46.4524.2224.2224.220.000.00
FFSGFormulaFolio20190703ETF700.7836.4137.1636.48-0.76-0.08
FFTGFormulaFolio20190703ETF26.2421.1720.9220.920.250.25
FFTIFormulaFolio20190703ETF611.9221.8526.7721.93-4.93-0.08
FFTYInnovator IB20190703ETF40.706.375.776.240.590.12
FFWMFirst Founda20190703A41.6116.009.5613.946.442.05
FGFGL Holdings20190703A18.2912.2510.4110.551.841.70
FGBIFIRST GUARAN20190703A1641.59376.42-105.46362.10481.8814.32
FGDFirst Trust20190703ETF78.206.766.686.680.080.08
FGENFibroGen, In20190703A310.558.2410.2110.49-1.97-2.25
FHBFirst Hawaii20190703A123.044.393.181.551.212.84
FHKFirst Trust20190703ETF190.63196.11196.11196.110.000.00
FHLCFidelity MSC20190703ETF30.252.990.450.602.542.39
FHNFirst Horizo20190703A7.478.464.865.553.612.92
FIFRANKS INTER20190703A19.9518.2211.1011.237.126.99
FIBKFirst Inters20190703A12.057.50-0.553.668.053.85
FIBRiShares Edge20190703ETF10.0516.2716.3216.160.070.11
FICOFair Isaac C20190703A13.839.317.057.072.262.24
FIDFirst Trust20190703ETF751.1521.8060.2835.22-38.48-13.42
FIDUFidelity MSC20190703ETF23.464.932.636.522.30-1.60
FIEEFI Enhanced20190703ETN90.0036.7834.9533.091.833.69
FIHDUBS AG FI En20190703ETN33.8137.1629.9932.937.454.23
FILLiShares MSCI20190703ETF47.1821.2419.4920.161.751.08
FINXGlobal X Fun20190703ETF306.3413.5416.5116.22-2.97-2.68
FISFidelity Nat20190703A2.952.571.622.000.950.58
FISRSPDR SSGA Fi20190703ETF19.809.185.139.274.05-0.08
FISVFiserv Inc20190703A59.335.754.256.251.50-0.49
FITFitbit, Inc.20190703A50.3419.1110.8410.728.278.39
FITBFifth Third20190703A181.1813.8512.9811.960.921.97
FITESPDR S&P Ken20190703ETF37.9455.89113.48113.79-57.59-57.91
FIVAFidelity Int20190703ETF101.3369.9069.9069.900.000.00
FIVEFive Below,20190703A39.747.254.874.232.383.02
FIVGDefiance Nex20190703ETF279.9510.707.799.252.911.45
FIVNFIVE9, INC.20190703A319.1435.136.266.4128.8628.71
FIWFirst Trust20190703ETF303.7712.9314.9011.61-1.971.33
FIXComfort Syst20190703A16.998.862.692.536.186.36
FIXDFirst Trust20190703ETF212.605.875.505.610.380.26
FIXXHomology Med20190703A120.5032.7324.0018.838.7413.91
FIYYBarclays ETN20190703ETN35.0728.0130.0628.09-2.13-0.16
FIZZNational Bev20190703A453.0220.697.4511.3413.249.35
FJPFirst Trust20190703ETF74.4221.8920.2421.561.540.33
FKOFirst Trust20190703ETF39.4797.46103.40122.95-5.93-25.49
FKUFirst Trust20190703ETF55.2248.1817.5917.5930.5930.59
FLFoot Locker,20190703A40.7410.318.458.461.861.85
FLAGFLAG-Forensi20190703ETF40.982.192.192.190.000.00
FLATiPath US Tre20190703ETF91.245.485.485.480.000.00
FLAXFranklin FTS20190703ETF113.3131.2511.9011.9019.3519.35
FLBLFranklin Lib20190703ETF88.364.110.764.113.350.00
FLBRFranklin FTS20190703ETF702.40102.5487.53102.5415.010.00
FLCHFranklin FTS20190703ETF552.2028.1719.1124.289.063.89
FLCOFranklin Lib20190703ETF56.2536.9451.4336.94-14.490.00
FLDMFluidigm Cor20190703A12.3712.942.873.9510.089.00
FLDRFidelity Low20190703ETF378.034.704.624.590.120.11
FLEEFranklin FTS20190703ETF717.2112.776.5230.316.25-17.54
FLEHFranklin FTS20190703ETF285.1142.2353.2753.27-11.04-11.04
FLEUBarclays ETN20190703ETN209.26128.26142.19128.26-13.930.00
FLEXFlex Ltd. Or20190703A95.829.968.217.481.752.48
FLFRFranklin FTS20190703ETF9.9310.21-8.98532.6219.19-522.41
FLGBFranklin FTS20190703ETF100.2622.0711.6710.1710.4011.90
FLGECredit Suiss20190703ETN51.5724.7122.5223.532.191.18
FLGRFranklin FTS20190703ETF10.297.539.803.00-2.274.53
FLGTFulgent Gene20190703A3224.29521.68537.90454.62-16.2267.06
FLHKFranklin FTS20190703ETF112.5811.087.577.573.513.51
FLHYFranklin Lib20190703ETF101.635.895.897.830.00-1.94
FLIAFranklin Lib20190703ETF426.6063.96347.6863.96-283.720.00
FLICFirst of Lon20190703A68.0924.4429.6719.89-5.234.55
FLINFranklin FTS20190703ETF405.9135.8835.8835.880.000.00
FLIRFlir Systems20190703A79.146.824.315.082.521.74
FLIYFranklin FTS20190703ETF65.2723.883.013.0120.8720.87
FLJHFranklin FTS20190703ETF415.0422.1022.1022.100.000.00
FLJPFranklin FTS20190703ETF75.268.779.308.77-0.530.00
FLKRFranklin FTS20190703ETF43.2052.77-14.20-6.6866.9759.45
FLLFull House R20190703A1377.99169.02144.98148.4124.0320.61
FLLAFranklin FTS20190703ETF133.6320.8628.1320.86-7.260.00
FLLVFranklin Lib20190703ETF39.0016.7516.7516.750.000.00
FLMBFranklin Lib20190703ETF91.235.865.865.860.000.00
FLMIFranklin Lib20190703ETF86.250.792.100.79-1.310.00
FLMNFalcon Miner20190703A53.6234.9729.0933.695.881.28
FLMXFranklin FTS20190703ETF618.6562.0453.7453.748.308.30
FLNGFLEX LNG Ltd20190703A108.25116.46105.04105.0411.4211.42
FLNTFluent, Inc.20190703A1157.1736.2117.8912.1618.3224.05
FLOFlowers Food20190703A4.524.640.200.284.444.36
FLOTiShares Floa20190703ETF2.031.281.221.230.050.05
FLOWSPX FLOW, In20190703A17.3210.645.516.175.134.47
FLQEFranklin Lib20190703ETF73.1310.049.759.750.290.29
FLQGFranklin Lib20190703ETF34.790.510.510.00
FLQHFranklin Lib20190703ETF22.0328.6224.4028.624.230.00
FLQLFranklin Lib20190703ETF5.435.907.087.01-1.18-1.12
FLQMFranklin Lib20190703ETF660.8719.5520.4719.55-0.920.00
FLQSFranklin Lib20190703ETF341.2110.989.3710.961.610.02
FLRFluor Corpor20190703A371.853.710.110.863.602.85
FLRNSPDR Bloombe20190703ETF19.7915.4515.3615.520.09-0.07
FLRTPacific Glob20190703ETF55.9236.9014.3622.54
FLRUFranklin FTS20190703ETF81.0525.8922.6323.283.262.61
FLSFlowserve Co20190703A4.544.313.433.530.870.79
FLSAFranklin FTS20190703ETF384.1228.1828.1828.180.000.00
FLSWFranklin FTS20190703ETF97.6118.5424.3618.54-5.820.00
FLTFleetCor Tec20190703A6.7416.4214.7114.841.711.58
FLTBFidelity Lim20190703ETF28.202.822.722.550.110.28
FLTRVanEck Vecto20190703ETF50.563.583.493.380.090.20
FLTWFranklin FTS20190703ETF121.5231.436.5331.4324.890.00
FLWS1-800-FLOWER20190703A844.1226.944.562.8522.3824.10
FLXNFlexion Ther20190703A245.1821.1013.4819.647.621.47
FLZAFranklin FTS20190703ETF31.447.837.837.830.000.00
FMiShares MSCI20190703ETF333.7532.5133.9325.91-1.426.60
FMAOFarmers & Me20190703A268.74305.54273.48273.4832.0632.06
FMATFidelity MSC20190703ETF502.138.938.018.140.920.80
FMBFirst Trust20190703ETF17.953.273.253.220.010.05
FMBIFirst Midwes20190703A5.8611.39-2.362.0013.749.38
FMCFMC Corporat20190703A7.424.803.423.301.371.50
FMCIForum Merger20190703A896.01
FMFFirst Trust20190703ETF29.759.1511.5211.52-2.37-2.37
FMHIFirst Trust20190703ETF141.3620.8111.3911.239.439.58
FMKFirst Trust20190703ETF461.5029.6631.2322.68-1.586.97
FNFabrinet20190703A15.7410.397.556.892.843.50
FNBF.N.B. Corp20190703A8.8614.6612.3012.022.402.68
FNCBFNCB Bancorp20190703A188.4167.3977.4475.44-10.05-8.05
FNCLFidelity MSC20190703ETF235.9611.513.296.028.225.49
FNDFloor & Deco20190703A13.246.873.924.502.942.36
FNDASchwab Funda20190703ETF44.937.117.247.31-0.13-0.20
FNDBSchwab Funda20190703ETF326.5143.0142.0942.480.910.52
FNDCSchwab Funda20190703ETF66.217.555.845.831.711.72
FNDESchwab Funda20190703ETF8.555.610.301.955.313.66
FNDFSchwab Funda20190703ETF53.034.214.064.130.150.08
FNDXSchwab Funda20190703ETF273.135.035.005.020.030.00
FNFFidelity Nat20190703A6.973.521.691.981.841.54
FNGDMicroSectors20190703ETN46.8515.1313.9812.891.152.25
FNGOMicroSectors20190703ETN32.365.135.135.130.000.00
FNGUMicroSectors20190703ETN102.859.216.157.123.062.10
FNGZMicroSectors20190703ETN44.003.223.223.220.000.00
FNHCFedNat Holdi20190703A1408.6251.016.737.6144.5243.40
FNIFirst Trust20190703ETF111.3625.7931.0925.34-5.300.45
FNJNFinjan Holdi20190703A256.6984.17136.02138.82-51.85-54.65
FNKFirst Trust20190703ETF471.2714.4913.6214.200.870.29
FNKOFunko, Inc.20190703A157.9416.7011.339.915.376.79
FNLCFirst Bancor20190703A419.90109.9666.4867.8443.4842.13
FNVFranco-Nevad20190703A10.154.020.680.873.343.15
FNXFirst Trust20190703ETF7.008.076.256.041.822.04
FNYFirst Trust20190703ETF312.1034.6333.1132.921.551.71
FOCSFocus Financ20190703A436.2636.08-16.20-14.7152.2950.79
FOEFerro Corpor20190703A16.987.735.435.672.302.06
FOLDAmicus Thera20190703A254.9532.1125.7230.006.412.18
FONRFonar Corpor20190703A560.6076.1846.4747.9029.7128.28
FORForestar Gro20190703A243.2384.4675.0778.899.395.57
FORDForward Indu20190703A482.86283.22183.86182.7899.36100.44
FORKFuling Globa20190703A546.84166.80163.34162.233.464.57
FORMFormFactor I20190703A1047.6523.8812.6110.1011.2713.78
FOSLFossil Group20190703A196.529.880.242.769.647.12
FOVLiShares Focu20190703ETF380.0813.118.909.274.213.85
FOXFox Corporat20190703A173.768.706.126.002.292.74
FOXAFox Corporat20190703A187.633.942.180.911.763.03
FOXFFox Factory20190703A153.0714.88-1.6312.7116.512.18
FPACFar Point Ac20190703A207.57186.53196.42196.42-9.89-9.89
FPAYFlexShopper,20190703A460.24188.22176.03178.3412.209.88
FPEFirst Trust20190703ETF295.5612.2611.8111.820.450.44
FPEIFirst Trust20190703ETF1128.678.213.806.604.411.60
FPHFive Point H20190703A41.2623.4616.1015.757.367.72
FPIFarmland Par20190703A193.3517.7210.0410.017.687.71
FPRXFive Prime T20190703A924.7020.26-31.183.9651.4416.30
FPXFirst Trust20190703ETF163.088.257.537.340.720.91
FPXEFirst Trust20190703ETF56.9924.22-24.1948.40
FPXIFirst Trust20190703ETF619.7535.34-6.10-2.9541.8738.29
FQALFidelity Qua20190703ETF30.239.255.749.223.510.02
FRFirst Indust20190703A6.793.942.191.961.751.98
FRAKVanEck Vecto20190703ETF1231.7748.3047.9047.620.400.68
FRANFrancesca''s20190703A674.4494.0965.8267.0228.2827.07
FRBKRepublic Fir20190703A440.0540.3021.1923.4119.1116.89
FRCFirst Republ20190703A4.094.373.023.161.351.21
FRELFidelity MSC20190703ETF737.1945.474.974.0040.5041.47
FRGIFiesta Resta20190703A748.4715.589.687.885.917.71
FRIFirst Trust20190703ETF311.2119.0218.7718.740.250.27
FRLGLarge Cap Gr20190703ETN50.0829.0025.7828.063.221.06
FRMEFirst Mercha20190703A10.498.805.496.553.302.25
FROFrontline Lt20190703A100.819.835.455.394.384.44
FRPHFRP Holdings20190703A153.6192.650.61-0.6792.0393.32
FRPTFreshpet, In20190703A403.0610.973.306.987.673.99
FRTFederal Real20190703A7.749.017.037.181.981.83
FRTAForterra, In20190703A1476.3765.3540.1946.8025.1618.55
FSBFranklin Fin20190703A39.9919.3614.5216.104.843.45
FSBCFSB Bancorp,20190703A1204.52
FSCTForeScout Te20190703A357.0415.3315.0410.450.294.88
FSFGFirst Saving20190703A316.1648.7234.0737.3414.6511.38
FSIFlexible Sol20190703A406.0683.9689.1489.47-5.18-5.51
FSKFS KKR Capit20190703A16.2214.879.7111.875.152.98
FSLRFirst Solar,20190703A107.654.761.162.213.602.55
FSLYFastly, Inc.20190703A213.3225.7619.5520.876.214.89
FSMFORTUNA Silv20190703A60.7231.0822.7323.418.357.67
FSMBFirst Trust20190703ETF93.954.9010.2510.25-5.35-5.35
FSMDFidelity Sma20190703ETF49.3217.6411.6411.646.006.00
FSPFranklin Str20190703A21.0512.833.153.699.689.14
FSSFederal Sign20190703A16.858.165.315.392.852.77
FSTAFidelity MSC20190703ETF263.6224.1339.8821.36-15.742.77
FSVFirstService20190703A51.4520.722.737.1217.9913.60
FTAFirst Trust20190703ETF9.722.582.672.71-0.09-0.14
FTACFinTech Acqu20190703A161.62
FTAGFirst Trust20190703ETF38.9339.2138.1838.181.031.03
FTAIFortress Tra20190703A530.6216.465.226.9311.249.53
FTCFirst Trust20190703ETF251.585.582.675.402.920.18
FTCHFarfetch Lim20190703A1126.0025.6310.1615.7715.479.86
FTCSFirst Trust20190703ETF187.653.183.053.170.130.02
FTDRfrontdoor, i20190703A462.0416.2422.459.49-6.216.74
FTECFidelity MSC20190703ETF18.083.101.641.731.471.37
FTEKFuel Tech, I20190703A733.22269.68265.02265.994.663.69
FTFTFuture FinTe20190703A1345.97467.01583.27583.44-116.26-116.43
FTGCFirst Trust20190703ETF488.8512.0511.3911.590.660.46
FTHIFirst Trust20190703ETF838.7021.9421.1221.120.830.83
FTITechnipFMC p20190703A207.323.721.781.711.952.01
FTKFlotek Indus20190703A33.8029.3814.4717.0114.9112.36
FTLBFirst Trust20190703ETF21.24
FTLSFirst Trust20190703ETF491.076.696.086.590.610.10
FTNTFortinet, In20190703A55.959.086.559.042.530.05
FTRFrontier Com20190703A191.0946.7732.3325.0814.4321.34
FTRIFirst Trust20190703ETF570.3014.233.803.8010.4310.43
FTSFortis Inc.20190703A10.115.363.613.671.771.69
FTSDFranklin Lib20190703ETF14.8511.6411.5711.570.070.07
FTSIFTS Internat20190703A29.6123.178.4611.4514.7111.71
FTSLFirst Trust20190703ETF7.503.603.583.600.020.00
FTSMFirst Trust20190703ETF2.372.432.362.360.070.08
FTVFortive Corp20190703A4.293.082.402.480.690.60
FTXDFirst Trust20190703ETF73.2451.6957.5857.58-5.89-5.89
FTXLFirst Trust20190703ETF636.0951.2097.8443.70-46.647.50
FTXNFirst Trust20190703ETF484.9711.863.076.598.785.27
FTXOFirst Trust20190703ETF469.0110.543.545.927.004.63
FUDE-TRACS UBS20190703ETN197.72106.01103.41103.702.602.31
FUEAB Svensk Ek20190703ETN1520.5556.6477.4677.46-20.81-20.81
FULH.B. Fuller20190703A13.346.591.922.174.674.42
FULTFulton Finan20190703A143.537.80-0.99-0.178.797.97
FUMBFirst Trust20190703ETF100.108.306.648.301.660.00
FUNCedar Fair,20190703A25.9610.226.226.574.003.65
FUNCFirst United20190703A144.7267.3865.8367.991.55-0.61
FUNDSprott Focus20190703A525.6928.0113.8914.0614.1213.95
FUTProShares Ma20190703ETF439.627.40-16.787.4024.180.00
FUTYFidelity MSC20190703ETF404.766.853.873.832.983.02
FUVArcimoto, In20190703A634.87110.80103.66103.667.137.13
FVFirst Trust20190703ETF671.708.408.658.15-0.250.25
FVALFidelity Val20190703ETF596.6410.028.038.461.981.56
FVCFirst Trust20190703ETF22.4116.508.498.738.017.77
FVCBFVCBankcorp,20190703A502.1778.4370.6174.537.833.90
FVDFirst Trust20190703ETF119.853.782.362.771.421.01
FVEFive Star Se20190703A1103.14723.02633.13671.3189.8951.71
FVLFirst TrustV20190703ETF293.6129.3532.0825.34-2.734.01
FVRRFiverr Inter20190703A113.4323.5817.1320.956.462.63
FWONALiberty Medi20190703A17.0415.9413.4012.582.543.36
FWONKLiberty Medi20190703A11.9912.1033.659.38-21.542.72
FWRDForward Air20190703A292.7516.075.745.0710.3311.11
FXDFirst Trust20190703ETF86.605.833.883.321.952.51
FXGFirst Trust20190703ETF66.3013.8812.7113.041.170.84
FXHFirst Trust20190703ETF76.026.266.104.000.162.26
FXIiShares Chin20190703ETF12.786.936.307.870.66-0.92
FXLFirst Trust20190703ETF65.016.758.516.37-1.760.38
FXNFirst Trust20190703ETF185.0513.717.3110.776.412.94
FXOFirst Trust20190703ETF14.954.892.373.432.521.46
FXPProShares Ul20190703ETF44.496.250.29-0.365.856.71
FXRFirst Trust20190703ETF63.013.293.143.050.150.24
FXUFirst Trust20190703ETF142.666.372.391.763.984.61
FXZFirst Trust20190703ETF59.3011.276.517.594.753.68
FYCFirst Trust20190703ETF310.655.684.934.700.750.97
FYLDCambria Fore20190703ETF645.4444.6644.6444.660.020.00
FYTFirst Trust20190703ETF599.8167.72325.4367.46-257.710.27
FYXFirst Trust20190703ETF303.148.227.727.750.500.47
GGENPACT LIMI20190703A32.393.801.882.251.921.55
GAACambria Glob20190703ETF662.8940.1630.7734.329.395.85
GABCGerman Ameri20190703A15.3614.7510.559.274.205.48
GAIAGaia, Inc. C20190703A194.3996.5660.7961.9435.7834.62
GAINGladstone In20190703A162.3040.6437.1235.533.535.12
GALSPDR SSgA Gl20190703ETF15.1010.648.889.011.761.63
GALTGalectin The20190703A270.9753.2138.9642.1114.2611.11
GAMRETFMG Video20190703ETF41.9145.1243.2542.651.872.47
GARSGarrison Cap20190703A33.25125.9233.3932.9992.5492.94
GASSStealthGas,20190703A235.1165.5644.7351.8720.8413.70
GATXGATX Corpora20190703A20.236.713.753.932.962.78
GAZiPath Series20190703ETN147.48175.17175.17175.170.000.00
GBCIGlacier Banc20190703A10.649.409.568.96-0.160.44
GBDCGolub Capita20190703A246.1314.165.036.279.137.89
GBFiShares Gove20190703ETF8.877.677.837.67-0.160.00
GBILGoldman Sach20190703ETF2.010.850.680.790.180.06
GBLGAMCO Invest20190703A141.2549.5122.1836.7427.3212.77
GBRNew Concept20190703A762.64321.28306.62306.6214.6614.66
GBTGlobal Blood20190703A150.7315.6011.4012.074.203.53
GBUYGoldman Sach20190703ETF29.7823.2716.0615.157.218.11
GBXThe Greenbri20190703A120.605.701.151.364.554.34
GCAPGain Capital20190703A2626.9276.9253.7961.3323.1215.58
GCIGannett Co.,20190703A670.0122.7218.2318.714.494.01
GCOGenesco Inc.20190703A16.288.993.373.875.625.13
GCOWPacer Global20190703ETF700.5851.1551.3651.79-0.20-0.64
GCPGCP Applied20190703A15.467.303.273.774.033.53
GDGeneral Dyna20190703A31.666.364.614.971.751.39
GDATGoldman Sach20190703ETF13.1215.009.2910.675.714.33
GDDYGoDaddy Inc20190703A7.004.402.562.941.841.45
GDENGolden Enter20190703A18.5424.2111.6412.8012.5711.41
GDMAGadsden Dyna20190703ETF841.3262.6762.6762.670.000.00
GDNAGoldman Sach20190703ETF13.1413.428.0911.885.331.54
GDOTGreen Dot Co20190703A433.0515.6411.4712.304.173.34
GDPGoodrich Pet20190703A1067.94173.23181.83177.35-8.61-4.12
GDVDPrincipal Ac20190703ETF1455.53271.12230.94271.1240.190.00
GDXVanEck Vecto20190703ETF10.272.591.531.221.061.37
GDXJVanEck Vecto20190703ETF30.0412.059.437.892.654.21
GEGeneral Elec20190703A10.218.864.745.144.113.72
GECCGreat Elm Ca20190703A415.6485.2876.9480.828.344.47
GEFGreif, Inc.20190703A10.188.234.024.804.213.43
GEFBGreif, Inc.20190703A161.5559.4350.5651.668.877.77
GELGenesis Ener20190703A336.438.684.354.884.323.80
GEMGoldman Sach20190703ETF633.769.377.719.121.660.26
GENGenesis Heal20190703A669.23104.40102.97102.591.431.80
GENCGencor Indus20190703A1286.13267.14-54.71122.88321.85144.25
GEOThe GEO Grou20190703A123.1011.8410.5910.591.251.25
GEOSGeospace Tec20190703A287.9945.6326.2426.4619.3919.17
GERNGeron Corp20190703A190.0362.0649.2047.1612.8614.93
GESGuess?, Inc.20190703A119.556.461.662.234.804.24
GEVOGevo, Inc.20190703A235.0166.4630.1243.2336.3423.22
GFFGriffon Corp20190703A22.5912.577.187.285.395.29
GFINGoldman Sach20190703ETF13.349.457.818.491.640.96
GFNGeneral Fina20190703A995.83139.93100.3790.6339.5649.30
GGGGraco Inc20190703A5.653.931.662.592.271.33
GHGuardant Hea20190703A150.0525.4319.4122.316.023.12
GHCGRAHAM HOLDI20190703A46.9428.5928.1327.330.701.15
GHLGreenhill &20190703A554.3616.785.017.5511.779.23
GHMGraham Corpo20190703A252.06137.09130.63143.956.46-6.86
GHYBGoldman Sach20190703ETF27.6813.2113.0813.140.130.07
GHYGiShares US &20190703ETF400.2013.0411.5711.541.461.50
GIBCGI Inc.20190703A10.354.355.064.32-0.710.04
GIFIGulf Island20190703A93.9683.902520.212535.91-2436.31-2452.02
GIGBGoldman Sach20190703ETF40.185.705.485.690.220.01
GIGESoFi Gig Eco20190703ETF729.9927.6626.1626.161.491.49
GIGMGigaMedia Lt20190703A578.19364.81305.46334.0159.3530.80
GIISPDR S&P Glo20190703ETF26.9010.449.169.971.290.48
GIIIG-Iii Appare20190703A604.2013.430.6911.1412.742.29
GILGildan Activ20190703A28.243.50-0.030.353.533.16
GILDGilead Scien20190703A26.682.706.085.15-3.38-2.44
GILTGilat Satell20190703A410.4163.2162.5661.420.651.79
GIXGigCapital2,20190703A76.92
GKOSGlaukos Corp20190703A13.739.235.275.193.964.04
GLADGladstone Ca20190703A235.8113.7113.9516.25-0.24-2.54
GLBSGlobus Marit20190703A207.7495.5158.5869.3636.9326.15
GLBYWisdomTree Y20190703ETF55.384.933.702.471.232.47
GLBZGlen Burnie20190703A1577.41413.64413.64413.640.000.00
GLDDGreat Lakes20190703A116.1213.066.218.806.854.27
GLDICredit Suiss20190703ETF256.4759.1294.2146.87-35.0912.25
GLGTD Holdings,20190703A282.34200.97186.72169.6114.2531.36
GLIBAGCI Liberty,20190703A27.388.554.954.823.603.73
GLMDGalmed Pharm20190703A764.16170.34161.85157.868.4912.48
GLNGGolar LNG Lt20190703A140.8815.187.286.687.898.49
GLOBGLOBANT S.A.20190703A14.408.625.105.603.523.02
GLOGGASLOG LTD20190703A17.8112.747.968.564.784.18
GLOPGASLOG PARTN20190703A23.9817.3212.2712.175.055.15
GLPGlobal Partn20190703A38.3425.6117.5818.918.036.70
GLPIGaming and L20190703A351.2511.5318.218.61-6.682.92
GLREGreenlight C20190703A1670.5650.1321.2922.9828.8427.15
GLTGlatfelter20190703A1219.6327.2022.5323.714.673.49
GLUUGlu Mobile I20190703A99.3414.1714.5611.24-0.402.93
GLWCorning Inco20190703A35.722.891.932.110.960.79
GLYCGlycoMimetic20190703A402.7940.09-4.0011.9744.0928.12
GMGeneral Moto20190703A30.032.550.651.001.901.55
GMANGoldman Sach20190703ETF28.814.724.394.390.330.33
GMDAGamida Cell20190703A645.85202.60202.70195.78-0.116.82
GMEGameStop Cor20190703A86.3117.5811.3411.646.235.93
GMEDGLOBUS MEDIC20190703A10.815.732.733.063.002.67
GMFSPDR S&P Eme20190703ETF13.998.177.496.590.681.58
GMHIGores Metrop20190703A1622.52
GMLPGolar LNG Pa20190703A73.9510.077.666.282.403.79
GMOGeneral Moly20190703A514.5171.0471.0071.000.030.03
GMOMCambria Glob20190703ETF517.5532.3326.3025.386.036.96
GMREGlobal Medic20190703A260.796.795.004.851.791.94
GMSGMS Inc.20190703A7.906.782.132.614.654.20
GNAFMicroSectors20190703ETN16.3311.3711.3711.370.000.00
GNCGNC Holdings20190703A262.5472.5960.6360.7411.9611.85
GNCAGenocea Bios20190703A201.7256.7447.7239.139.0217.61
GNEGENIE ENERGY20190703A399.5214.655.266.369.398.29
GNKGENCO SHIPPI20190703A135.3419.934.726.1315.2113.80
GNLGlobal Net L20190703A320.245.191.932.793.272.40
GNLNGreenlane Ho20190703A316.4335.0121.7823.5113.2411.50
GNMAiShares GNMA20190703ETF437.993.081.641.481.431.60
GNMKGenMark Diag20190703A27.8420.380.307.1120.0913.28
GNOMGlobal X Gen20190703ETF1301.0227.7037.3536.52-9.65-8.82
GNPXGenprex, Inc20190703A1072.06500.67458.09458.0942.5842.58
GNRSPDR S&P Glo20190703ETF6.775.844.184.501.721.39
GNRCGENERAC HOLD20190703A14.8012.606.759.315.843.29
GNTXGentex Corp20190703A168.204.805.822.39-1.022.42
GNTYGuaranty Ban20190703A259.6568.8033.3439.6435.4629.15
GNUSGenius Brand20190703A1246.48250.96224.73207.4226.2343.54
GNWGenworth Fin20190703A26.5722.2913.7214.898.567.40
GOGrocery Outl20190703A337.9020.5714.5618.916.001.65
GOATVanEck Vecto20190703ETF92.7810.4510.4510.450.000.00
GOAUUS Global GO20190703ETF60.6341.9741.9741.970.000.00
GOEXGlobal X Gol20190703ETF49.9664.0664.2164.21-0.14-0.14
GOGLGolden Ocean20190703A634.5817.7114.7015.493.012.22
GOGOGogo Inc.20190703A180.2822.9517.5214.685.438.30
GOLDBarrick Gold20190703A14.865.982.511.703.474.28
GOLFAcushnet Hol20190703A21.8911.376.307.535.083.84
GOODGladstone Co20190703A452.1113.6012.919.640.693.96
GOOGAlphabet Inc20190703A6.892.87-2.96-0.015.832.88
GOOGLAlphabet Inc20190703A11.153.415.823.14-2.420.27
GOOSCanada Goose20190703A15.525.244.483.220.762.02
GOROGold Resourc20190703A254.9844.6823.3827.1921.3017.49
GOSSGossamer Bio20190703A97.1946.3638.0240.178.346.18
GOVTiShares U.S.20190703ETF198.161.991.801.970.190.02
GPCGenuine Part20190703A68.173.642.412.631.221.00
GPIGroup 1 Auto20190703A25.7314.418.029.996.394.42
GPKGraphic Pack20190703A7.195.371.191.344.174.03
GPLGreat Panthe20190703A397.9766.8331.6627.2135.1839.63
GPMTGranite Poin20190703A8.406.634.194.482.452.15
GPNGlobal Payme20190703A2.822.961.071.371.901.59
GPORGulfport Ene20190703A166.7620.613.509.1117.1011.50
GPREGreen Plains20190703A644.6040.8027.5330.7013.2710.14
GPRKGEOPARK LIMI20190703A34.1416.145.316.7810.839.36
GPROGoPro, Inc.20190703A61.7016.4510.927.975.538.48
GPSThe Gap, Inc20190703A27.545.471.261.904.213.57
GPXGP Strategie20190703A49.3228.6720.7720.997.907.68
GQREFlexShares G20190703ETF7.759.524.787.744.741.78
GRAW.R. Grace &20190703A7.242.510.791.041.721.46
GRAFGraf Industr20190703A20.02
GRBKGreen Brick20190703A182.0533.9252.0654.54-18.14-20.61
GRCThe Gorman-R20190703A55.7335.1126.3126.678.628.26
GREKGlobal X MSC20190703ETF204.6214.733.733.8311.0010.90
GRESIQ ARB Globa20190703ETF659.8524.698.530.5616.1624.13
GRIDFirst Trust20190703ETF13.5618.7016.8135.751.89-17.04
GRIFGriffin Indu20190703A550.73879.52880.86880.85-1.34-1.33
GRINGrindrod Shi20190703A495.27136.14129.19129.196.956.95
GRMNGarmin Ltd20190703A109.5911.694.022.847.678.85
GRNBVanEck Vecto20190703ETF87.4718.9814.7510.524.238.46
GROWUS Global In20190703A391.40294.69282.75276.3911.9418.30
GRPNGroupon, Inc20190703A68.3722.4930.6226.63-8.13-4.14
GRTSGritstone On20190703A169.7053.6119.4329.3634.1824.24
GRUAB Svensk Ek20190703ETN3477.192246.904668.024668.02-2421.13-2421.13
GRUBGRUBHUB INC.20190703A94.936.201.821.734.384.47
GSGoldman Sach20190703A21.562.642.091.600.561.05
GSATGlobalstar,20190703A653.1665.4559.4959.245.976.21
GSBGlobalSCAPE,20190703A228.3397.4841.5552.5855.9344.90
GSEUGoldman Sach20190703ETF92.6231.5231.5231.520.000.00
GSEWGoldman Sach20190703ETF471.3811.5012.445.90-0.945.60
GSHDGoosehead In20190703A401.6337.6520.4127.4117.2410.24
GSIEGoldman Sach20190703ETF498.4718.0914.8917.483.200.61
GSITGSI Technolo20190703A167.4935.7048.7250.19-13.02-14.49
GSJYGoldman Sach20190703ETF313.5225.179.5524.1315.611.03
GSKYGreenSky, In20190703A393.7558.3132.8347.1325.4811.18
GSLGlobal Ship20190703A305.53110.3676.8079.9533.5530.40
GSLCGoldman Sach20190703ETF13.302.302.391.84-0.090.46
GSMFerroglobe P20190703A540.15233.30438.10440.31-204.48-206.68
GSPBarclays Ban20190703ETN97.286.545.655.740.890.81
GSSGolden Star20190703A134.8936.918.1911.5428.7225.37
GSSCGS ActiveBet20190703ETF11.8110.279.659.540.620.73
GSSTGoldman Sach20190703ETF98.269.8610.1310.44-0.27-0.58
GSUMGridsum Hold20190703A386.10231.63173.11173.1158.5258.52
GSVGold Standar20190703A474.2489.5450.4778.4239.0811.12
GSYInvesco Ultr20190703ETF1.981.431.431.430.000.00
GTGoodyear Tir20190703A42.016.842.471.584.375.26
GTEGran Tierra20190703A168.4060.7631.9234.8628.8425.90
GTESGates Indust20190703A13.939.416.987.032.432.38
GTHXG1 Therapeut20190703A267.4410.00-3.055.0513.054.95
GTIMGood Times R20190703A2209.48251.48279.54208.64-28.0642.83
GTIPGoldman Sach20190703ETF6.417.156.756.760.410.40
GTNGray Televis20190703A20.7410.104.525.365.594.75
GTNAGray Televis20190703A1147.68
GTOInvesco Tota20190703ETF92.1211.2711.0811.220.200.05
GTSTriple-S Man20190703A47.2623.2316.0916.587.146.65
GTTGTT Communic20190703A233.3112.104.535.357.576.76
GTXGarrett Moti20190703A201.137.605.705.781.901.82
GTYGetty Realty20190703A18.7211.075.495.195.595.88
GTYHGTY Technolo20190703A385.0641.0610.8931.8530.189.22
GUDBSage ESG Int20190703ETF63.6815.7332.4915.73-16.760.00
GULFWisdomTree20190703ETF969.36124.57353.45170.16-228.88-45.59
GUNRFlexShares G20190703ETF79.313.331.782.751.550.58
GUREGulf Resourc20190703A878.45612.63511.73511.73100.90100.90
GURUGlobal X Gur20190703ETF356.5272.9070.7770.132.132.77
GUSHDirexion Dai20190703ETF45.9016.6914.3111.522.385.17
GVGoldfield Co20190703A321.5761.0223.7730.8737.2530.15
GVAGranite Cons20190703A16.0212.907.828.555.084.35
GVALCambria Glob20190703ETF547.4416.7112.0915.824.620.89
GVIiShares Inte20190703ETF3.676.586.586.580.000.00
GVIPGoldman Sach20190703ETF12.5612.6112.5012.500.100.11
GVPGSE Systems,20190703A448.09103.3888.0888.1115.3015.27
GWBGreat Wester20190703A11.296.782.142.774.654.01
GWREGUIDEWIRE SO20190703A12.2918.9517.6217.571.341.38
GWRSGlobal Water20190703A533.5480.6696.67176.46-16.01-95.80
GWWW.W. Grainge20190703A7.975.683.223.102.462.58
GWXSPDR S&P Int20190703ETF44.5612.089.959.832.132.25
GXCSPDR S&P Chi20190703ETF3.118.619.088.02-0.470.59
GXFGlobal X FTS20190703ETF130.6870.0170.0170.010.000.00
GXGGlobal X MSC20190703ETF1252.5118.1516.8416.971.311.18
GYLDArrow Dow Jo20190703ETF76.9263.9973.6573.65-9.66-9.66
GYROGyrodyne, LL20190703A1295.17
HHyatt Hotels20190703A6.143.021.461.641.561.38
HAHawaiian Hol20190703A157.137.06-0.944.627.992.43
HACKETFMG Prime20190703ETF522.0763.1959.5260.203.672.99
HAEHaemonetics20190703A11.897.671.613.916.063.76
HAFCHanmi Financ20190703A225.5619.226.9112.0712.317.15
HAILSPDR S&P Ken20190703ETF328.2097.70147.96142.72-50.26-45.02
HAINHain Celesti20190703A334.626.580.143.246.443.34
HALHalliburton20190703A33.914.062.002.112.061.95
HALLHallmark Fin20190703A153.1323.9225.7522.20-1.831.72
HALOHalozyme The20190703A288.6812.427.137.995.294.43
HAPVanEck Vecto20190703ETF64.6220.1025.0421.75-4.94-1.65
HARPHarpoon Ther20190703A198.57158.01-21.4099.00179.4159.00
HASHasbro, Inc.20190703A131.374.30-1.870.856.173.44
HASIHANNON ARMST20190703A212.6110.038.198.441.841.59
HAUDiShares Curr20190703ETF729.22589.73589.73589.730.000.00
HAUZXtrackers In20190703ETF670.00122.91121.41121.341.511.57
HAWXiShares Curr20190703ETF63.2611.9811.7211.720.270.27
HBANHuntington B20190703A85.257.86-5.47-3.2613.3311.13
HBBHamilton Bea20190703A101.3866.003.212.9962.8063.01
HBIHanesbrands,20190703A221.6412.8811.4011.831.491.06
HBIOHarvard Bios20190703A294.7954.2643.8344.4510.429.81
HBMHudbay Miner20190703A49.6516.855.715.5711.1211.25
HBNCHorizon Banc20190703A12.7817.109.1011.948.005.16
HBPHuttig Build20190703A2977.5584.08333.8177.10-249.736.98
HCAHCA Healthca20190703A93.393.091.201.351.891.74
HCACHennessy Cap20190703A1929.7450.4450.4458.340.00-7.89
HCAPHarvest Capi20190703A391.4117.85-0.6416.3018.491.55
HCCWarrior Met20190703A15.0611.464.497.806.973.66
HCCHHL Acquisiti20190703A924.43
HCCIHeritage-Cry20190703A38.7926.3010.1919.2816.117.01
HCFTHunt Compani20190703A2910.3131.9627.4929.914.462.05
HCHCHC2 Holdings20190703A221.0951.4328.0234.8323.4216.61
HCIHCI Group, I20190703A62.9537.5726.9728.8210.608.75
HCKTHackett Grou20190703A13.3015.834.01-2.5411.8318.37
HCRHi-Crush Inc20190703A161.7850.7737.3140.4113.4510.35
HCSGHealthcare S20190703A186.4411.803.674.388.137.42
HDHome Depot,20190703A14.073.341.731.791.611.55
HDEFXtrackers MS20190703ETF93.3911.949.869.862.082.08
HDGProShares He20190703ETF41.079.59-5.30-5.3014.8914.89
HDGEAdvisorShare20190703ETF198.8317.8410.4912.747.355.10
HDMVFirst Trust20190703ETF67.9315.2115.1215.020.100.19
HDSHD Supply Ho20190703A4.659.5410.35-1.22-0.8110.76
HDSNHudson Techn20190703A549.3161.5628.0932.7233.4728.84
HDViShares Core20190703ETF200.933.301.822.581.480.72
HEHawaiian Ele20190703A8.972.811.972.040.840.77
HEARTurtle Beach20190703A55.0018.2012.339.475.878.73
HEBTHebron Techn20190703A1013.31210.2858.5660.48151.72149.80
HECOStrategy Sha20190703ETF15.8016.1516.2216.150.020.00
HEDJWisdomTree E20190703ETF193.158.7411.496.50-2.752.23
HEEMiShares Curr20190703ETF83.9917.0814.7414.692.342.39
HEESH&E Equipmen20190703A543.0824.3719.4916.874.887.50
HEFAiShares Curr20190703ETF182.722.641.451.291.201.35
HEIHEICO Corpor20190703A157.766.926.275.960.640.95
HEIAHEICO CORP C20190703A15.2524.8322.9223.071.911.76
HELEHelen Of Tro20190703A13.3310.770.115.3110.665.46
HEPHolly Energy20190703A16.4610.765.775.984.994.77
HESHess Corpora20190703A94.864.683.632.991.061.69
HESMHess Midstre20190703A20.2627.0321.8723.525.153.51
HEWCiShares Curr20190703ETF60.6415.9016.5515.68-0.650.22
HEWGiShares Curr20190703ETF121.342.125.812.07-3.690.05
HEWJiShares Curr20190703ETF44.593.352.672.650.680.70
HEWLiShares Curr20190703ETF73.616.478.746.47-2.270.00
HEWPiShares Curr20190703ETF564.5494.69138.7794.69-44.090.00
HEWUiShares Curr20190703ETF64.675.301.236.654.07-1.36
HEWWiShares Curr20190703ETF186.4424.4424.4422.400.002.05
HEWYiShares Curr20190703ETF54.3239.5439.5439.540.000.00
HEXOHEXO Corp.20190703A43.2421.5415.8517.955.703.59
HEZUiShares Curr20190703ETF62.363.172.722.820.450.36
HFBLHome Federal20190703A1137.37941.55941.55941.550.000.00
HFCHOLLYFRONTIE20190703A218.834.301.862.372.441.93
HFWAHeritage Fin20190703A17.4412.5113.627.81-1.104.70
HFXIIQ 50 Percen20190703ETF31.6044.8844.6644.660.230.23
HFXJIQ 50 Percen20190703ETF116.4631.8031.4431.800.360.00
HGSHChina HGS Re20190703A721.57316.656.656.65310.00310.00
HGVHilton Grand20190703A7.122.950.940.892.022.06
HHCThe Howard H20190703A91.448.455.335.363.123.09
HHHHWealthbridge20190703A1537.38
HHSHarte-Hanks,20190703A203.03151.20167.98167.98-16.78-16.78
HIHillenbrand,20190703A13.717.324.224.053.093.26
HIBBHibbett Spor20190703A217.1012.833.214.819.628.02
HIGThe Hartford20190703A1.942.531.631.690.900.84
HIHOHighway Hold20190703A453.57128.11116.66116.6611.4511.45
HIIHuntington I20190703A8.306.994.014.612.982.38
HILHill Interna20190703A549.54270.85265.18264.465.676.39
HIWHighwoods Pr20190703A8.266.425.134.331.292.08
HJLIHancock Jaff20190703A309.19314.04290.90293.0323.1421.01
HJPXiShares Curr20190703ETF72.288.596.196.192.402.40
HLHecla Mining20190703A102.2350.3710.0414.7140.3435.66
HLFHerbalife Nu20190703A198.235.132.852.672.282.46
HLIHoulihan Lok20190703A11.825.440.281.035.154.40
HLIOHelios Techn20190703A79.5934.03102.6924.41-68.669.62
HLITHarmonic Inc20190703A1436.3824.3438.9718.99-14.635.35
HLNEHamilton Lan20190703A19.8215.557.257.117.786.79
HLTHilton World20190703A124.536.245.245.431.000.80
HLXHelix Energy20190703A213.3610.7310.408.720.332.01
HMGHMG / Courtl20190703A1971.10
HMHCHoughton Mif20190703A612.7729.1511.898.3717.3820.78
HMLPHOEGH LNG PA20190703A31.1117.5313.2613.884.273.65
HMNHorace Mann20190703A14.118.994.004.774.994.31
HMOPHartford Mun20190703ETF104.6916.4716.7316.99-0.26-0.52
HMSTHomeStreet,20190703A448.809.845.366.744.473.10
HMSYHMS Holdings20190703A471.267.074.764.112.322.96
HMTVHemisphere M20190703A1232.0272.39-138.5159.95210.8912.43
HNDLStrategy Sha20190703ETF202.7138.72-5.66-5.6644.3844.38
HNGRHanger Inc.20190703A16.099.274.125.375.163.90
HNIHNI Corporat20190703A9.976.292.612.343.683.95
HNNAHennessy Adv20190703A358.18277.82174.24179.17103.5898.64
HNRGHallador Ene20190703A669.1464.68-8.41-5.2473.0969.92
HOFTHooker Furni20190703A106.1243.600.369.1643.2434.44
HOGHarley-David20190703A306.5811.248.398.672.852.57
HOLIHollsys Auto20190703A708.5051.018.767.7042.2543.30
HOLXHologic Inc20190703A119.932.122.923.16-0.80-1.04
HOMBHome BancSha20190703A402.499.169.876.02-0.703.14
HOMEAt Home Grou20190703A72.7913.436.807.286.636.15
HOMZHoya Capital20190703ETF28.0511.6810.4210.421.861.86
HONHoneywell In20190703A26.797.046.677.020.360.02
HONEHarborOne Ba20190703A76.1222.8410.6017.9112.254.93
HOOKHOOKIPA Phar20190703A907.35143.21127.23130.2915.9812.92
HOPEHope Bancorp20190703A445.3518.2113.7610.644.457.57
HOTHHoth Therape20190703A1635.43121.08139.40139.40-18.32-18.32
HOVHovnanian En20190703A592.2635.19-3.820.4639.0134.73
HPHelmerich &20190703A55.456.043.824.372.221.67
HPEHewlett Pack20190703A113.487.103.363.773.743.33
HPPHudson Pacif20190703A4.732.552.071.600.480.95
HPQHP Inc.20190703A58.736.936.486.400.450.54
HPRHighPoint Re20190703A289.2352.1444.4839.987.6712.16
HQYHealthEquity20190703A123.4613.338.309.075.044.26
HRHealthcare R20190703A7.073.731.401.582.332.15
HRBH&R Block, I20190703A377.536.113.444.192.661.93
HRCHILL-ROM HOL20190703A6.363.192.212.310.980.87
HRIHerc Holding20190703A31.9111.847.257.844.584.00
HRLHormel Foods20190703A3.142.522.501.750.020.77
HROWHarrow Healt20190703A659.96152.6075.1062.7877.5089.82
HRTGHERITAGE INS20190703A18.9111.166.206.724.974.44
HRTXHeron Therap20190703A213.3412.411.722.3210.6910.10
HRZNHorizon Tech20190703A131.7212.212.664.309.557.91
HSCHarsco Corpo20190703A13.225.763.443.912.331.86
HSCZiShares Curr20190703ETF105.2514.2215.2415.46-1.02-1.23
HSDTHelius Medic20190703A322.47114.01104.88100.009.1314.01
HSICHenry Schein20190703A191.5617.811.425.0416.3812.77
HSIIHeidrick & S20190703A16.4722.7813.898.798.9014.00
HSKAHeska Corp20190703A98.4040.1438.1338.832.011.31
HSPXGlobal X S&P20190703ETF48.4915.6515.4715.200.330.60
HSRTHartford Sho20190703ETF460.3158.1758.2357.590.250.58
HSTHost Hotels20190703A172.345.362.152.223.213.14
HSTMHealthStream20190703A23.5116.4510.3811.266.075.19
HSYThe Hershey20190703A2.4318.0616.6917.271.370.80
HTHersha Hospi20190703A243.619.286.246.683.042.60
HTAHEALTHCARE T20190703A398.353.400.240.563.162.84
HTABHartford Sch20190703ETF736.36293.94428.98293.94-135.040.00
HTBIHomeTrust Ba20190703A26.7639.91844.23832.07-804.32-792.16
HTBKHeritage Com20190703A14.0621.4815.633.005.8518.48
HTBXHeat Biologi20190703A223.79111.52115.51113.90-4.00-2.38
HTECROBO Global20190703ETF112.7716.3928.9418.46-12.54-2.07
HTGCHercules Cap20190703A8.857.185.405.731.781.45
HTGMHTG Molecula20190703A853.11278.83255.11258.5823.7220.26
HTHHILLTOP HOLD20190703A15.057.765.505.542.262.23
HTLDHeartland Ex20190703A439.2519.391.114.5218.2914.88
HTLFHeartland Fi20190703A38.939.937.885.982.063.96
HTRBHartford Tot20190703ETF140.9467.0564.6365.622.241.42
HTUSHull Tactica20190703ETF587.2426.4928.8828.88-2.39-2.39
HTZHertz Global20190703A134.456.610.181.666.424.94
HUBBHubbell Inco20190703A10.908.807.247.401.561.40
HUBGHUB Group In20190703A386.1413.923.214.3110.719.60
HUBSHUBSPOT, INC20190703A12.467.175.555.791.621.38
HUDHudson Ltd.20190703A23.4218.9712.4815.286.493.69
HUMHumana Inc.20190703A6.013.593.934.02-0.34-0.43
HUNHuntsman Cor20190703A485.626.803.943.922.872.89
HURNHuron Consul20190703A241.6320.0611.6417.858.422.20
HUSAHouston Amer20190703A581.51222.58227.61228.42-5.03-5.84
HUSEStrategy Sha20190703ETF617.525.674.450.781.224.89
HUSVFirst Trust20190703ETF8.919.408.687.850.721.55
HVBCHV Bancorp,20190703A529.98221.97262.51262.51-40.54-40.54
HVTHaverty Furn20190703A23.967.41-1.07-0.018.487.42
HVTAHaverty Furn20190703A684.59
HWBKHawthorn Ban20190703A112.06140.84192.65135.00-51.815.83
HWCHancock Whit20190703A33.397.004.054.592.952.41
HWCCHouston Wire20190703A544.5734.4946.1228.99-11.635.50
HXLHexcel Corpo20190703A6.444.680.000.494.684.19
HYHYSTER-YALE20190703A83.3190.9584.0284.916.936.04
HYDVanEck Vecto20190703ETF37.552.952.222.240.730.71
HYDBiShares Edge20190703ETF169.115.628.025.62-2.390.00
HYDWXtrackers Lo20190703ETF20.737.688.707.68-1.020.00
HYEMVanEck Vecto20190703ETF143.0312.049.4710.652.581.39
HYGiShares iBox20190703ETF12.342.922.652.680.280.26
HYGHiShares Inte20190703ETF36.935.487.398.10-1.90-2.62
HYGVFlexShares H20190703ETF75.498.108.278.39-0.17-0.28
HYHGProShares Hi20190703ETF18.6121.5941.0719.11-19.482.48
HYIHXtrackers Hi20190703ETF734.8732.38-0.683.4433.0628.94
HYLBXtrackers US20190703ETF154.1825.0124.4624.530.540.47
HYLDHigh Yield E20190703ETF161.6217.9620.1915.38-2.232.57
HYLSFirst Trust20190703ETF234.443.742.933.970.81-0.22
HYLVIQ S&P High20190703ETF82.2013.2713.2713.160.000.11
HYMBSPDR Nuveen20190703ETF42.646.055.995.990.070.06
HYNDWisdomTree T20190703ETF68.3236.07-16.7528.7152.827.36
HYREHyreCar Inc.20190703A560.1138.0916.1813.5321.9124.57
HYSPIMCO 0-5 Ye20190703ETF66.085.495.696.07-0.20-0.58
HYUPXtrackers Hi20190703ETF75.419.939.509.930.430.00
HYXEiShares iBox20190703ETF364.9611.9710.4010.001.571.97
HYXUiShares Glob20190703ETF444.2311.4711.6412.37-0.74-0.91
HYZDWisdomTree T20190703ETF576.9022.2522.1121.650.130.60
HZNHorizon Glob20190703A68.4746.9229.0132.0417.9114.88
HZNPHorizon Ther20190703A111.7910.213.64-0.596.5710.80
HZOMarineMax, I20190703A20.2211.215.346.045.875.17
IINTELSAT S.20190703A219.049.716.718.383.001.33
IAAIAA, Inc. Co20190703A11.656.663.125.033.541.62
IAGIAMGold Corp20190703A57.2227.9011.1012.6316.7915.26
IAGGiShares Core20190703ETF304.941.551.031.390.510.15
IAIiShares U.S.20190703ETF124.766.444.584.721.861.72
IAKiShares U.S.20190703ETF40.019.428.718.950.710.47
IARTIntegra Life20190703A341.867.571.231.326.346.24
IATiShares U.S.20190703ETF5.0810.671.191.559.489.12
IAUFiShares Gold20190703ETF94.1922.7519.0419.973.712.78
IBBiShares Nasd20190703ETF41.112.950.712.352.240.60
IBCEiShares iBon20190703ETF34.7018.9119.0518.94-0.14-0.04
IBCPIndependent20190703A10.0514.2710.307.443.976.83
IBDInspire Corp20190703ETF83.4468.5772.1868.64-3.61-0.07
IBDDiShares iBon20190703ETF51.0826.2324.6324.631.591.59
IBDLiShares iBon20190703ETF22.635.234.835.500.40-0.27
IBDMiShares iBon20190703ETF23.482.891.551.511.351.38
IBDNiShares iBon20190703ETF23.102.112.022.060.090.05
IBDOiShares iBon20190703ETF33.505.395.215.310.190.08
IBDPiShares iBon20190703ETF31.666.916.846.830.070.08
IBDQiShares iBon20190703ETF34.685.274.826.000.45-0.73
IBDRiShares iBon20190703ETF39.248.448.068.350.390.09
IBDSiShares iBon20190703ETF60.717.397.426.75-0.040.63
IBDTiShares iBon20190703ETF46.3614.8015.1814.77-0.380.03
IBHAiShares iBon20190703ETF370.6611.6612.0612.06-0.39-0.39
IBHBiShares iBon20190703ETF368.105.656.155.15-0.500.50
IBHCiShares iBon20190703ETF372.279.579.179.170.400.40
IBHDiShares iBon20190703ETF371.124.116.088.05-1.97-3.95
IBHEiShares iBon20190703ETF372.6017.9115.9315.931.981.98
IBIOiBio, Inc.20190703A983.14299.68310.84310.84-11.16-11.16
IBKCIBERIABANK C20190703A242.817.143.332.903.814.24
IBKRInteractive20190703A182.6314.5215.9718.15-1.46-3.63
IBMInternationa20190703A23.625.805.105.150.700.65
IBMIiShares iBon20190703ETF9.488.298.298.290.000.00
IBMJiShares iBon20190703ETF9.717.027.027.020.000.00
IBMKiShares iBon20190703ETF13.279.169.169.160.000.00
IBMLiShares iBon20190703ETF13.9210.0410.0410.040.000.00
IBMMiShares iBon20190703ETF11.186.866.866.860.000.00
IBMNiShares iBon20190703ETF14.2010.1610.2010.20-0.04-0.04
IBMOiShares iBon20190703ETF380.7235.4443.4132.56-7.972.88
IBMPiShares iBon20190703ETF721.6111.681.959.749.741.95
IBMQiShares iBon20190703ETF452.4618.6722.2120.44-3.54-1.77
IBNDSPDR Bloombe20190703ETF113.1522.9323.1723.16-0.24-0.24
IBOCInternationa20190703A41.8311.969.127.152.854.81
IBPINSTALLED BU20190703A37.2317.0512.0312.395.024.66
IBTXIndependent20190703A14.739.153.394.465.824.69
IBUYAmplify Onli20190703ETF343.4612.8215.0911.91-2.270.91
ICADIcad Inc20190703A566.19205.257.932.65197.32202.60
ICDIndependence20190703A724.78123.25-6.3631.32129.6091.92
ICEIntercontine20190703A143.4723.0421.9321.931.111.11
ICFiShares Cohe20190703ETF48.673.083.202.56-0.110.52
ICFIICF Internat20190703A39.5510.3410.026.860.323.48
ICHRIchor Holdin20190703A648.2429.7328.4912.381.2417.35
ICLIsrael Chemi20190703A176.08110.45107.33107.343.123.11
ICLNiShares Glob20190703ETF330.7710.578.909.551.671.02
ICLRIcon Plc20190703A14.759.304.095.465.223.85
ICOLiShares MSCI20190703ETF29.6415.8214.0214.771.801.04
ICONIconix Brand20190703A766.02755.75705.16713.8050.5841.95
ICOWPacer Develo20190703ETF20.2519.7511.5016.648.253.11
ICPTIntercept Ph20190703A107.2914.559.789.544.775.01
ICSHiShares Liqu20190703ETF4.211.761.611.610.150.15
ICUIICU Medical20190703A20.4014.225.676.078.167.79
ICVTiShares Conv20190703ETF248.6713.3813.2913.770.13-0.38
IDAIDACORP, Inc20190703A7.8913.4212.4012.471.020.95
IDCCInterDigital20190703A7.537.427.355.020.072.40
IDEViShares Core20190703ETF237.376.826.005.930.820.89
IDEXIdeanomics,20190703A184.7644.7442.1538.942.595.80
IDHDInvesco S&P20190703ETF800.55181.50141.94181.5039.560.00
IDLVInvesco S&P20190703ETF649.597.846.857.190.980.65
IDMOInvesco S&P20190703ETF161.9515.6814.4514.451.231.23
IDNIntellicheck20190703A1077.0170.6967.0366.973.653.72
IDNAiShares Geno20190703ETF130.4676.7176.7176.710.000.00
IDOGALPS Interna20190703ETF56.8520.8616.6219.414.231.44
IDRAIdera Pharma20190703A189.2262.2522.2115.6340.0446.62
IDTIDT Corporat20190703A157.9626.2610.8112.7915.4413.46
IDUiShares U.S.20190703ETF97.872.780.831.211.941.56
IDViShares Inte20190703ETF539.733.194.383.76-1.20-0.57
IDXVanEck Vecto20190703ETF280.0328.4413.5332.0414.92-3.59
IDXGInterpace Bi20190703A205.4590.8785.0485.465.835.41
IDXXIdexx Labora20190703A68.383.8511.65-3.02-7.806.87
IEAInfrastructu20190703A247.0493.5061.4278.3232.0815.17
IECIEC Electron20190703A989.7749.21-15.681.4464.8947.77
IECSiShares Evol20190703ETF646.3231.4317.2420.1414.1911.28
IEFiShares 7-1020190703ETF1.840.921.020.66-0.090.26
IEFAiShares Core20190703ETF238.741.480.720.890.760.59
IEFNiShares Evol20190703ETF42.0951.0651.9651.96-0.91-0.91
IEHSiShares Evol20190703ETF121.2117.418.078.099.359.32
IEIiShares 3-720190703ETF139.760.660.810.56-0.150.10
IEMEiShares Evol20190703ETF698.017.08-23.687.0830.770.00
IEMGiShares Core20190703ETF237.6220.9819.9320.101.060.89
IEOiShares U.S.20190703ETF44.596.38-0.51-0.986.897.35
IEPIcahn Enterp20190703A108.1624.2415.2416.559.007.69
IESCIES Holdings20190703A74.6684.17-550.52-288.72634.69372.90
IETCiShares Evol20190703ETF693.756.69-0.126.966.81-0.27
IEURiShares Core20190703ETF43.583.251.491.501.761.75
IEViShares Euro20190703ETF4.312.84-54.151.9156.990.93
IEXIDEX Corpora20190703A9.156.544.014.082.532.46
IEZiShares U.S.20190703ETF63.6821.581.454.9020.1316.68
IFEUiShares Euro20190703ETF588.9058.6839.1939.1919.4919.49
IFFInternationa20190703A5.603.662.202.781.450.88
IFGLiShares Inte20190703ETF4.5210.525.145.135.565.39
IFMKiFresh Inc.20190703A187.62124.19124.01124.010.180.18
IFRAiShares U.S.20190703ETF702.8511.8914.1613.70-2.26-1.81
IFRXInflaRx N.V.20190703A73.6245.9924.9924.2321.0021.76
IFVFirst Trust20190703ETF502.7831.9023.7536.618.15-4.71
IGPrincipal In20190703ETF492.5845.6224.3745.6221.250.00
IGBHiShares Inte20190703ETF615.9321.3921.5121.39-0.120.00
IGCIndia Global20190703A217.11117.85116.17116.031.691.83
IGEiShares Nort20190703ETF138.542.84-0.36-0.503.203.34
IGEBiShares Edge20190703ETF7.565.915.215.570.290.35
IGFiShares Glob20190703ETF30.203.352.452.360.901.00
IGHGProShares In20190703ETF108.8412.7512.2414.270.84-1.52
IGIBiShares Inte20190703ETF110.592.172.042.060.120.11
IGIHXtrackers In20190703ETF662.3134.5233.68-11.050.8445.57
IGLBiShares Long20190703ETF29.572.602.603.020.00-0.42
IGMiShares Expa20190703ETF24.282.632.783.12-0.15-0.49
IGNiShares Nort20190703ETF41.5211.69-2.41-6.0614.1017.75
IGOViShares 1-320190703ETF9.033.912.602.981.310.93
IGSBiShares Shor20190703ETF21.481.971.901.860.070.11
IGTInternationa20190703A237.508.936.046.372.902.58
IGViShares Expa20190703ETF7.843.48-0.170.263.663.22
IHAKiShares Cybe20190703ETF72.9628.3125.7928.312.520.00
IHCIndependence20190703A348.8343.9443.7743.780.170.16
IHDGWisdomTree I20190703ETF63.097.986.507.281.480.70
IHEiShares U.S.20190703ETF40.216.036.216.45-0.18-0.42
IHFiShares U.S.20190703ETF21.664.131.551.892.582.24
IHIiShares U.S.20190703ETF25.528.081.843.456.244.63
IHTInnSuites Ho20190703A1733.831075.75859.39859.39216.36216.36
IHYVanEck Vecto20190703ETF115.4920.6521.2320.65-0.580.00
IIGDInvesco Inve20190703ETF93.0213.5513.5513.550.000.00
IIGVInvesco Inve20190703ETF168.103.86-40.543.8644.400.00
IIIInformation20190703A71.1089.0367.8883.3721.165.66
IIINInsteel Indu20190703A796.6037.1623.5422.6313.6214.53
IIIVi3 Verticals20190703A101.7519.7014.9013.784.805.92
IINIntriCon Cor20190703A514.9825.8119.0612.726.7513.09
IIPRInnovative I20190703A87.5916.129.059.707.076.42
IIVIIi-Vi Inc20190703A385.338.272.661.965.616.31
IJHiShares Core20190703ETF36.971.361.290.890.070.47
IJJiShares S&P20190703ETF51.657.377.988.31-0.61-0.94
IJKiShares S&P20190703ETF47.9715.5215.2015.170.320.35
IJRiShares Core20190703ETF34.243.41-0.190.633.612.78
IJSiShares S&P20190703ETF119.776.777.045.99-0.260.79
IJTiShares S&P20190703ETF9.7811.5511.149.950.411.60
IJULInnovator MS20190703ETF146.9729.7525.7029.754.050.00
IKNXIkonics Corp20190703A1434.81635.12596.50596.5038.6238.62
ILFiShares Lati20190703ETF46.583.380.871.702.511.69
ILMNIllumina Inc20190703A65.045.485.225.120.260.36
ILTBiShares Core20190703ETF98.525.905.135.590.770.31
IMACIMAC Holding20190703A1549.94442.58442.58442.580.000.00
IMAXImax Corp20190703A278.067.425.165.062.262.36
IMGNImmunogen In20190703A136.7845.2018.7521.2026.5024.00
IMHImpac Mortga20190703A272.61204.8972.3055.52132.59149.37
IMKTAIngles Marke20190703A38.7829.3220.3222.029.007.30
IMLPiPath S&P ML20190703ETF165.82122.15122.14122.140.010.01
IMMRImmersion Co20190703A379.1623.6825.8325.33-2.15-1.64
IMMUImmunomedics20190703A176.667.521.580.215.937.31
IMOImperial Oil20190703A96.2715.4012.6612.312.733.08
IMOMAlpha Archit20190703ETF621.8012.387.207.305.185.08
IMTBiShares Core20190703ETF31.2212.1710.8011.921.370.25
IMTEIntegrated M20190703A1269.78478.88758.02529.47-279.13-50.59
IMTMiShares Edge20190703ETF693.3913.0111.3911.801.611.20
IMUXImmunic, Inc20190703A616.10364.24276.43342.3387.8121.91
IMVIMV Inc. Com20190703A263.14168.3791.8296.1776.5572.20
IMXIInternationa20190703A98.7047.8824.4426.6423.4321.24
INBKFirst Intern20190703A1053.7974.97-186.3272.63261.292.34
INCOColumbia Ind20190703ETF387.6731.9252.6724.75-20.757.17
INCYIncyte Genom20190703A168.139.534.733.614.805.92
INDAiShares MSCI20190703ETF118.932.591.542.091.050.50
INDBIndependent20190703A40.2512.378.547.443.834.92
INDLDirexion Dai20190703ETF174.9220.669.6721.3010.99-0.64
INDSPacer Benchm20190703ETF663.7312.4010.8012.111.600.29
INDYiShares S&P20190703ETF241.531.730.880.960.850.77
INFIInfinity Pha20190703A603.66113.0877.6585.5235.4327.56
INFNInfinera Cor20190703A51.9524.49-1.54-0.6426.0725.13
INFOIHS Markit L20190703A54.1311.6311.0810.870.550.76
INFUInfuSystem H20190703A791.82171.4889.4488.7082.0482.78
INGNInogen Inc20190703A64.2017.1413.874.713.2812.43
INGRIngredion In20190703A8.655.453.102.892.342.55
INKMSPDR SSgA In20190703ETF42.275.444.974.600.470.84
INMBINmune Bio I20190703A363.32269.91266.95270.452.96-0.54
INNSummit Hotel20190703A11.219.405.285.244.114.16
INNTInnovate Bio20190703A524.45142.78134.93134.937.857.84
INOInovio Pharm20190703A169.1231.3120.929.7810.3921.53
INODInnodata Inc20190703A1298.23573.63396.10396.10177.53177.53
INOVInovalon Hol20190703A807.3010.282.284.617.995.67
INPXInpixon Comm20190703A222.5269.6860.5263.059.166.63
INSIntelligent20190703A180.77101.5476.6676.7124.8824.82
INSEInspired Ent20190703A269.4084.99110.0875.22-25.099.76
INSGInseego Corp20190703A146.1127.647.527.2120.1220.43
INSMInsmed, Inc.20190703A371.7014.196.239.757.964.44
INSPInspire Medi20190703A236.6816.713.728.5312.988