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 Avg20190730A6.945.531.902.403.623.13
ETF_AvgVW ETF Avg20190730ETF2.063.062.032.101.040.96
ETN_AvgVW ETN Avg20190730ETN16.9316.319.9011.156.425.18
AAgilent Tech20190730A2.972.631.140.831.491.80
AAAlcoa Corpor20190730A4.944.241.391.542.852.70
AAAUPerth Mint P20190730ETF7.8119.64-51.41-51.4171.0671.06
AADRAdvisorShare20190730ETF48.2936.7036.7036.700.000.00
AALAmerican Air20190730A3.494.750.220.774.543.98
AAMCAltisource A20190730A870.39371.79305.75298.2566.0473.54
AAMEAtlantic Ame20190730A330.59299.17295.22295.223.953.95
AANAaron's, Inc20190730A8.427.960.511.437.456.53
AAOIApplied Opto20190730A22.6417.2712.7511.854.525.41
AAONAaon Inc20190730A25.1312.408.348.414.063.97
AAPADVANCE AUTO20190730A8.314.251.582.282.671.97
AAPLApple Inc.20190730A0.660.820.140.080.680.74
AATAMERICAN ASS20190730A9.693.722.322.241.401.48
AAUAlmaden Mine20190730A67.7357.8448.4148.509.439.34
AAWWAtlas Air Wo20190730A26.5830.438.068.4722.3721.96
AAXJiShares MSCI20190730ETF1.641.100.400.700.700.39
AAXNAxon Enterpr20190730A10.3312.851.123.0111.749.85
ABAllianceBern20190730A13.968.323.073.725.254.61
ABBVABBVIE INC.20190730A2.163.182.512.510.680.67
ABCAmerisourceB20190730A5.633.861.031.562.832.29
ABCBAmeris Banco20190730A8.8615.33-1.36-0.8716.6916.20
ABEOAbeona Thera20190730A39.7840.7216.0820.0224.6720.72
ABGAsbury Autom20190730A24.439.402.233.717.175.68
ABIOARCA biophar20190730A206.71200.76185.11184.6815.6516.08
ABMABM Industri20190730A9.514.100.030.404.083.71
ABMDAbiomed Inc20190730A12.265.452.412.853.032.60
ABRArbor Realty20190730A8.215.912.672.883.183.02
ABTAbbott Labor20190730A1.643.693.223.030.470.66
ABTXAllegiance B20190730A30.3011.053.194.507.866.55
ABUSArbutus Biop20190730A84.2560.9111.5315.9849.3744.93
ACAssociated C20190730A286.30236.24224.50224.8211.7411.42
ACAArcosa, Inc.20190730A35.1710.275.658.594.621.67
ACADAcadia Pharm20190730A10.287.842.934.094.913.75
ACBAurora Canna20190730A15.9914.017.398.536.615.46
ACBIAtlantic Cap20190730A13.2515.022.543.1612.4811.86
ACCAmerican Cam20190730A6.143.66-1.140.184.803.47
ACCOAcco Brands20190730A13.7711.112.644.158.476.96
ACERAcer Therape20190730A147.6896.2775.7868.7920.4927.48
ACESALPS Clean E20190730ETF20.6770.4614.2514.6356.2155.83
ACGLArch Capital20190730A6.295.152.142.233.022.92
ACHCAcadia Healt20190730A10.075.550.762.184.793.38
ACHVAchieve Life20190730A215.98136.75117.87116.1118.8820.63
ACIAAcacia Commu20190730A4.272.550.761.081.791.47
ACIOAptus Collar20190730ETF26.5012.1511.5811.710.570.44
ACIUAC Immune SA20190730A51.4334.24-11.90-3.2646.1337.50
ACIWACI Worldwid20190730A5.576.380.060.786.335.61
ACLSAxcelis Tech20190730A17.767.71-0.86-0.298.578.00
ACMAecom20190730A6.013.640.570.973.072.67
ACMRACM Research20190730A58.9534.9220.3320.6014.5914.33
ACNAccenture PL20190730A2.552.461.101.131.361.33
ACNBACNB Corp20190730A200.5694.4275.8984.3018.5310.12
ACORAcorda Thera20190730A23.1620.0319.3112.460.727.57
ACREAres Commerc20190730A10.939.554.085.225.474.33
ACRSAclaris Ther20190730A68.2136.4719.1919.9517.2816.52
ACRXAcelRx Pharm20190730A42.4436.279.5914.3326.6821.94
ACSGXtrackers MS20190730ETF26.79
ACSIAmerican Cus20190730ETF9.2516.3215.6515.660.670.65
ACSTAcasti Pharm20190730A45.6937.4813.7119.8623.7717.62
ACTAdvisorShare20190730ETF16.995.22-0.80-0.806.016.01
ACTGAcacia Resea20190730A54.0143.8125.0235.4618.798.35
ACUAcme United20190730A98.0953.0442.6842.7310.3610.31
ACWFiShares Edge20190730ETF22.8912.3812.2512.440.13-0.06
ACWIiShares MSCI20190730ETF1.351.130.240.510.900.62
ACWViShares Edge20190730ETF3.582.151.211.370.940.79
ACWXiShares MSCI20190730ETF2.171.751.021.260.730.49
ACYAeroCentury20190730A402.73390.71387.03387.033.683.68
ADBEAdobe Inc.20190730A3.413.01-0.72-0.463.743.48
ADCAgree Realty20190730A11.184.490.161.504.343.00
ADESAdvanced Emi20190730A26.9116.261.682.9314.5813.33
ADIAnalog Devic20190730A2.912.120.750.761.371.36
ADILAdial Pharma20190730A365.37178.46137.12165.1641.3413.30
ADMArcher Danie20190730A2.602.640.430.582.212.06
ADMAADMA Biologi20190730A39.1927.2311.0414.0316.1813.20
ADMPAdamis Pharm20190730A156.53124.9683.5685.2741.3939.68
ADMSAdamas Pharm20190730A33.2920.217.348.7712.8711.44
ADNTAdient plc O20190730A10.448.061.222.226.835.84
ADPAutomatic Da20190730A3.082.700.320.172.382.53
ADPTAdaptive Bio20190730A34.0218.3914.8714.173.524.22
ADREInvesco BLDR20190730ETF32.5121.2821.0021.040.280.24
ADROAduro Biotec20190730A89.6952.1735.0433.6017.1318.57
ADSAlliance Dat20190730A6.122.990.050.472.942.51
ADSKAutodesk Inc20190730A5.273.332.533.090.800.24
ADSWAdvanced Dis20190730A3.582.531.191.531.330.99
ADTADT Inc.20190730A16.6014.245.074.939.179.31
ADTNAdtran Inc20190730A15.0412.015.215.506.796.51
ADUSAddus HomeCa20190730A41.7319.059.4910.449.578.61
ADVMAdverum Biot20190730A20.2513.562.654.8910.918.69
ADXSAdvaxis, Inc20190730A82.1785.0358.6860.9226.3424.11
AEEAmeren Corpo20190730A4.182.250.290.381.961.88
AEGNAegion Corp20190730A23.1917.633.133.3514.5114.29
AEHRAehr Test Sy20190730A147.39139.7978.8182.4760.9857.32
AEISAdvanced Ene20190730A18.546.013.093.892.922.12
AELAmerican Equ20190730A9.745.401.071.254.334.15
AEMAgnico Eagle20190730A2.491.980.210.461.771.53
AEMDAETHLON MEDI20190730A337.31290.71228.21243.5662.4947.14
AEOAmerican Eag20190730A6.035.200.861.714.343.49
AEPAmerican Ele20190730A2.671.741.020.470.731.27
AERAercap Holdi20190730A8.984.821.250.993.573.83
AERIAerie Pharma20190730A23.0513.773.664.2110.119.56
AESAES Corporat20190730A5.945.181.021.364.163.82
AEYADDvantage T20190730A236.77225.31269.58269.58-44.28-44.28
AEYEAudioEye, In20190730A190.06150.0297.81102.2452.2247.79
AEZSAeterna Zent20190730A83.5349.0616.1416.1232.9232.95
AFCAllied Capit20190730A61.5343.1835.0135.888.177.30
AFGAmerican Fin20190730A8.404.391.522.082.872.32
AFHAtlas Financ20190730A192.64149.93112.26119.0737.6730.86
AFIArmstrong Fl20190730A22.147.581.833.255.754.33
AFIFAnfield Univ20190730ETF35.7619.7219.7219.720.000.00
AFINAmerican Fin20190730A25.6514.6711.1511.303.523.37
AFKVanEck Vecto20190730ETF32.5630.7523.2119.517.5511.24
AFLAflac Inc.20190730A2.011.940.390.551.551.39
AFMDAffimed N.V.20190730A41.3331.7712.1213.5219.6518.25
AFTYPacer CSOP F20190730ETF49.9923.0323.0023.030.030.00
AFYAAfya Limited20190730A76.5135.4119.8822.0415.5313.37
AGFIRST MAJEST20190730A9.968.421.911.516.516.91
AGBAAGBA Acquisi20190730A418.28
AGCOAGCO Corpora20190730A13.037.291.662.475.634.82
AGEAgeX Therape20190730A227.51174.22128.11122.4746.1151.76
AGENAgenus Inc.20190730A42.0934.4910.3511.9824.1422.51
AGFSAgroFresh So20190730A130.26114.4595.3599.2419.1015.22
AGGiShares Core20190730ETF0.900.850.480.510.370.33
AGGPIQ Enhanced20190730ETF11.979.949.949.940.000.00
AGGYWisdomTree Y20190730ETF5.963.533.463.530.070.00
AGIAlamos Gold20190730A14.8912.003.012.778.979.21
AGIOAgios Pharma20190730A19.479.272.943.366.335.92
AGLEAeglea BioTh20190730A59.3429.45-1.33-1.4330.7830.88
AGMFederal Agri20190730A55.7927.2520.5621.716.685.54
AGMAFederal Agri20190730A254.5583.55121.46121.46-37.91-37.91
AGMHAGM Group Ho20190730A356.39109.3046.0164.0663.2945.25
AGNAllergan plc20190730A1.741.440.710.280.731.16
AGNCAGNC Investm20190730A5.795.480.612.354.873.13
AGNDWisdomTree T20190730ETF36.595.695.695.690.000.00
AGOAssured Guar20190730A7.254.362.252.622.111.74
AGRAvangrid, In20190730A4.222.381.681.570.700.81
AGROADECOAGRO S.20190730A21.2915.319.7210.695.594.63
AGRXAgile Therap20190730A138.8865.1830.0230.2235.1634.96
AGSPlayAGS, Inc20190730A28.139.996.576.633.423.37
AGTiShares MSCI20190730ETF82.0219.9023.5723.57-3.67-3.67
AGTCApplied Gene20190730A85.6364.295.0426.4659.2537.83
AGXArgan, Inc20190730A24.468.646.874.911.773.72
AGYSAgilysys, In20190730A16.9510.134.611.445.528.69
AGZiShares Agen20190730ETF3.471.852.041.88-0.19-0.02
AGZDWisdomTree T20190730ETF16.9213.919.679.684.244.23
AHCA.H. Belo Co20190730A133.0455.3446.0547.029.298.32
AHHArmada Hoffl20190730A8.8161.533.8158.7057.722.93
AHPIAllied Healt20190730A73.3297.5476.6976.6920.8520.85
AHTAshford Hosp20190730A38.0428.5810.8712.1817.6816.33
AIArlington As20190730A15.9613.4110.5710.572.842.84
AIAiShares Asia20190730ETF12.987.916.906.911.000.99
AIEQAI Powered E20190730ETF23.1940.933.811.7837.1139.15
AIGAmerican Int20190730A2.153.170.170.213.012.97
AIHSSenmiao Tech20190730A167.81219.58169.67195.1549.9124.44
AIIQAI Powered I20190730ETF13.815.985.985.980.000.00
AIMCAltra Indust20190730A15.1711.143.933.877.217.27
AIMTAimmune Ther20190730A17.5410.586.166.084.424.50
AINAlbany Inter20190730A19.277.103.863.843.243.27
AINCAshford Inc.20190730A259.71107.5149.4043.9258.1163.60
AINVApollo Inves20190730A7.339.472.462.757.016.72
AIQGlobal X Fut20190730ETF38.5420.0913.4713.476.626.62
AIRAAR Corp.20190730A13.518.562.494.236.074.33
AIRGAirgain, Inc20190730A65.6430.177.298.9522.8821.22
AIRIAir Industri20190730A142.74108.43127.8885.17-19.4423.26
AIRRFirst Trust20190730ETF11.887.195.130.472.066.72
AIRTAir T Inc20190730A804.71353.49279.00346.0674.497.43
AITApplied Indu20190730A24.826.622.703.543.923.08
AIVApartment In20190730A4.132.250.750.871.501.38
AIZAssurant, In20190730A5.572.860.761.022.111.84
AJGArthur J. Ga20190730A3.342.320.510.551.811.77
AJRDAerojet Rock20190730A13.676.196.515.79-0.320.40
AJXGreat Ajax C20190730A16.3210.245.166.495.083.76
AKAMAkamai Techn20190730A3.872.940.791.272.151.67
AKBAAkebia Thera20190730A26.2124.8612.6414.0212.2210.84
AKCAAkcea Therap20190730A53.6128.8912.4316.0616.4612.83
AKERAkers Biosci20190730A315.81321.67313.17313.178.508.50
AKGAsanko Gold20190730A28.0735.88-4.813.1240.6032.67
AKRAcadia Realt20190730A7.934.070.070.454.003.62
AKROAkero Therap20190730A393.16210.99134.92151.1376.0759.86
AKRXAkorn, Inc.20190730A28.2922.194.004.5618.1817.62
AKTSAKOUSTIS TEC20190730A33.0364.5010.5910.5053.9154.00
ALAir Lease Co20190730A6.645.672.252.433.423.24
ALACAlberton Acq20190730A33.22
ALBAlbemarle Co20190730A4.573.772.032.221.741.55
ALBOAlbireo Phar20190730A89.7462.9727.9131.1535.0631.82
ALCAlcon Inc. O20190730A5.038.865.715.213.153.65
ALCOAlico Inc20190730A186.90114.9199.16103.8115.7511.10
ALDXAldeyra Ther20190730A49.3630.5515.1115.7115.4414.84
ALEALLETE, Inc.20190730A11.193.921.070.752.853.17
ALECAlector, Inc20190730A53.6416.3711.5512.084.824.29
ALEXAlexander &20190730A11.415.652.983.772.671.88
ALFAAlphaClone A20190730ETF22.9440.1242.5945.53-2.47-5.41
ALGAlamo Group,20190730A45.3724.5919.6020.464.994.13
ALGNAlign Techno20190730A7.996.351.622.494.743.87
ALGRAllegro Merg20190730A59.35
ALGTAllegiant Tr20190730A21.939.412.203.167.216.25
ALIMAlimera Scie20190730A144.36111.9868.1280.4544.4032.05
ALJJALJ Regional20190730A919.01346.54341.11344.875.431.68
ALKAlaska Air G20190730A5.392.910.310.422.602.50
ALKSAlkermes Inc20190730A13.4412.021.315.4810.726.55
ALLThe Allstate20190730A2.641.800.910.900.890.90
ALLEAllegion Pub20190730A4.662.590.290.402.302.19
ALLKAllakos Inc.20190730A53.6318.2212.6213.435.604.79
ALLOAllogene The20190730A41.7425.398.4111.4616.9813.93
ALLTAllot Ltd. O20190730A39.0421.5116.2717.725.243.79
ALLYAlly Financi20190730A3.072.66-0.150.162.812.51
ALNAAllena Pharm20190730A139.1171.48-14.30-0.9285.7872.40
ALNYAlnylam Phar20190730A16.5520.4916.5716.953.923.53
ALOAlio Gold In20190730A66.1862.7223.5423.0339.1839.69
ALOTAstroNova, I20190730A100.3371.8227.7429.5844.0842.24
ALPNAlpine Immun20190730A492.41256.38118.49183.86137.9072.52
ALRMAlarm.com Ho20190730A13.229.176.056.343.122.82
ALRNAileron Ther20190730A266.30270.21160.97157.20109.24113.02
ALSKAlaska Commu20190730A94.4349.9220.3827.8729.5422.05
ALSNALLISON TRAN20190730A5.965.15-0.080.275.234.88
ALTAltimmune, I20190730A73.5557.8617.0324.4940.8433.37
ALTMAltus Midstr20190730A36.4826.20-7.98-7.1734.1833.37
ALTRAltair Engin20190730A18.947.173.524.143.653.04
ALTSProShares Mo20190730ETF44.6411.4810.6811.480.800.00
ALTYGlobal X Sup20190730ETF22.4711.5011.5011.500.000.00
ALVAutoliv, Inc20190730A7.883.741.181.442.572.30
ALXNAlexion Phar20190730A6.123.681.011.992.671.69
ALYAAlithya Grou20190730A279.60170.55149.64149.6420.9120.91
AMAntero Midst20190730A11.328.702.983.855.724.83
AMAGAMAG Pharmac20190730A19.2914.865.211.969.6612.90
AMALAmalgamated20190730A146.2670.6338.3240.0032.3130.63
AMATApplied Mate20190730A2.193.39-1.110.144.513.26
AMBAAmbarella, I20190730A13.396.774.043.682.733.08
AMBCAmbac Financ20190730A11.856.021.502.094.523.93
AMCAMC ENTERTAI20190730A9.458.192.333.445.864.75
AMCAiShares Russ20190730ETF12.948.8610.0710.07-1.20-1.20
AMCIAMCI Acquisi20190730A20.0220.0220.0220.020.000.00
AMCRAmcor plc Or20190730A9.559.626.156.953.472.67
AMCXAMC Networks20190730A6.924.980.501.234.483.75
AMDAdvanced Mic20190730A3.004.062.831.751.222.31
AMEAmetek, Inc.20190730A5.153.53-0.57-0.244.103.76
AMEDAmedisys Inc20190730A17.069.305.525.903.793.41
AMEHApollo Medic20190730A123.0942.646.518.2336.1334.41
AMGAffiliated M20190730A10.336.103.232.802.863.29
AMGNAmgen Inc20190730A3.504.081.202.522.881.56
AMHAMERICAN HOM20190730A6.476.144.264.281.881.86
AMJJP Morgan Al20190730ETN4.185.491.161.504.354.01
AMKAssetMark Fi20190730A32.5416.838.169.398.687.45
AMKRAmkor Techno20190730A15.6222.304.827.3017.5015.02
AMLPAlerian MLP20190730ETF10.197.674.404.843.272.83
AMNAMN Healthca20190730A14.126.432.442.753.993.68
AMNBAmerican Nat20190730A150.1556.6247.9047.848.718.78
AMOMQraft AI-Enh20190730ETF29.3133.9933.5633.840.430.14
AMOTAllied Motio20190730A69.0334.0624.3926.289.667.78
AMPAmeriprise F20190730A6.013.080.821.082.262.00
AMPEAmpio Pharma20190730A115.9392.4770.8471.8021.6220.67
AMPHAmphastar Ph20190730A17.3728.310.771.8527.5426.46
AMRBAmerican Riv20190730A205.45137.72137.72137.720.000.00
AMRCAmeresco, In20190730A20.7410.604.624.485.986.12
AMRHAmeri Holdin20190730A79.24154.55117.10123.0637.4631.50
AMRKA-Mark Preci20190730A106.0093.2595.0492.46-1.790.79
AMRSAmyris Inc.20190730A43.4931.8110.0412.6021.7719.21
AMRXAmneal Pharm20190730A28.7426.576.626.4619.9520.14
AMSAmerican Sha20190730A310.46133.96134.53135.99-0.57-2.03
AMSCAmerican Sup20190730A38.3428.703.425.0425.2923.66
AMSFAMERISAFE, I20190730A33.1413.746.896.826.856.92
AMSWAAmerican Sof20190730A28.8622.79-0.701.7823.4921.01
AMTAmerican Tow20190730A3.932.831.551.601.281.22
AMTBAmerant Banc20190730A107.2339.6220.2421.5619.3818.06
AMTBBAmerant Banc20190730A894.34699.63693.02693.026.626.62
AMTDTD Ameritrad20190730A2.472.50-0.51-0.433.012.93
AMTXAemetis, Inc20190730A204.99171.87168.05159.843.8312.03
AMUETRACS Aleri20190730ETN10.936.974.814.202.162.77
AMUBETRACS Aleri20190730ETN48.48
AMWDAmerican Woo20190730A30.9514.456.207.788.256.67
AMZAInfraCap MLP20190730ETF19.4227.7013.7913.8813.9113.81
AMZNAmazon.Com I20190730A2.571.760.670.951.090.81
ANAutoNation,20190730A6.623.400.520.862.882.54
ANABAnaptysBio,20190730A41.5517.756.587.5811.1810.18
ANATAmerican Nat20190730A83.0236.8632.5131.204.365.66
ANDAAndina Acqui20190730A101.011.011.011.010.000.00
ANDEAndersons In20190730A26.7213.185.485.587.707.60
ANETArista Netwo20190730A6.854.081.370.882.713.20
ANFAbercrombie20190730A6.015.981.311.304.674.69
ANGIANGI Homeser20190730A8.9639.21-1.71-1.0940.9240.59
ANGLVanEck Vecto20190730ETF4.774.122.021.972.092.15
ANGOAngioDynamic20190730A12.6862.099.7810.7152.3251.39
ANHAnworth Mort20190730A25.7421.0514.6315.406.425.66
ANIKAnika Therap20190730A24.749.873.284.196.595.68
ANIPANI Pharmace20190730A31.3219.079.2810.3710.028.93
ANIXAnixa Biosci20190730A104.83100.3535.7732.0464.5868.31
ANSSAnsys Inc20190730A9.895.271.391.723.873.55
ANTMANTHEM, INC.20190730A6.203.311.161.112.152.20
ANYSphere 3D Co20190730A262.14340.03294.40295.2645.6344.77
AOAiShares Core20190730ETF10.9911.396.817.524.583.87
AOBCAmerican Out20190730A11.5110.970.461.3710.509.59
AOKiShares Core20190730ETF14.777.847.547.490.300.35
AOMiShares Core20190730ETF13.474.854.234.180.620.67
AONAon plc Clas20190730A5.982.910.921.231.991.68
AORiShares Core20190730ETF13.4513.3712.2111.991.151.38
AOSA.O. Smith C20190730A4.995.041.542.343.492.70
AOSLAlpha and Om20190730A52.4833.804.326.9629.4826.85
APAmpco-Pittsb20190730A306.16248.22228.70228.7019.5219.52
APAApache Corpo20190730A5.123.931.221.442.702.49
APAMARTISAN PART20190730A11.665.132.212.582.922.55
APDAir Products20190730A4.102.000.430.241.571.76
APDNApplied DNA20190730A139.50141.44100.50102.2740.9439.16
APEIAmerican Pub20190730A28.7913.24-1.67-0.6314.9113.87
APENApollo Endos20190730A441.26230.89127.43124.50103.46106.39
APEXApex Global20190730A560.173637.64304.98305.153332.673332.49
APHAmphenol Cor20190730A3.162.36-0.38-0.202.742.56
APHAAphria Inc.20190730A18.3118.408.088.2410.3210.16
APLEApple Hospit20190730A6.437.303.413.093.894.22
APLSApellis Phar20190730A37.2721.884.758.4617.1313.41
APLTApplied Ther20190730A1011.08797.44796.45796.450.990.99
APMAptorum Grou20190730A416.41223.24218.20218.205.045.04
APOApollo Globa20190730A6.794.06-2.34-0.776.404.83
APOGApogee Enter20190730A16.819.062.293.286.775.78
APPFAppFolio, In20190730A27.9121.628.656.2712.9715.36
APPNAppian Corpo20190730A16.6211.722.127.959.603.77
APPSDigital Turb20190730A19.2015.813.945.0211.8710.79
APRNBlue Apron H20190730A58.8642.1732.9334.579.247.60
APTAlpha Pro Te20190730A131.6054.1046.7947.137.316.96
APTOAptose Biosc20190730A60.9052.555.0212.9447.5239.61
APTSPreferred Ap20190730A26.3827.757.832.1819.9325.59
APTVAptiv PLC20190730A8.494.96-0.040.485.004.48
APTXAptinyx Inc.20190730A81.1153.1318.5718.6734.5634.46
APVOAptevo Thera20190730A108.25116.0580.2786.3035.7829.75
APWCAsia Pacific20190730A975.311032.991032.991032.990.000.00
APYApergy Corpo20190730A22.7215.529.1210.546.404.98
APYXApyx Medical20190730A51.4829.7612.7712.6516.9917.11
AQBAquaBounty T20190730A78.2447.9430.9831.3516.9616.59
AQMSAqua Metals,20190730A60.7745.3230.4424.7114.8820.61
AQNAlgonquin Po20190730A8.947.683.183.894.503.80
AQSTAquestive Th20190730A116.5887.5523.3134.0964.2453.46
AQUAEvoqua Water20190730A22.5611.700.88-0.3210.8512.05
ARANTERO RESOU20190730A23.3318.325.496.4412.8411.87
ARAAmerican Ren20190730A65.7618.889.519.209.379.68
ARAVAravive, Inc20190730A194.78110.4555.4657.9254.9952.53
ARAYAccuray Inco20190730A30.5725.787.979.6717.8216.11
ARCARC Document20190730A74.19168.31144.47167.9423.840.38
ARCBArcBest Corp20190730A27.177.682.743.504.944.18
ARCCAres Capital20190730A5.615.281.271.734.013.55
ARCEArco Platfor20190730A133.0833.75-10.29-8.9244.0442.67
ARCHArch Coal, I20190730A21.278.011.172.026.845.99
ARCMArrow Reserv20190730ETF132.21
ARCOARCOS DORADO20190730A16.2211.285.596.435.694.85
ARCTArcturus The20190730A156.9893.2450.8955.1542.3538.09
ARDArdagh Group20190730A26.1515.983.894.0712.0911.91
ARDSAridis Pharm20190730A388.81305.51253.87253.8751.6351.63
ARDXArdelyx, Inc20190730A78.7155.086.679.2348.4045.85
AREAlexandria R20190730A11.855.560.021.795.543.77
ARECAMERICAN RES20190730A525.93581.27508.91508.8172.3672.45
ARESAres Managem20190730A9.675.232.852.202.383.03
ARGOArgo Group I20190730A19.727.112.082.865.034.25
ARGTGlobal X MSC20190730ETF20.246.534.634.861.901.67
ARIAPOLLO COMME20190730A5.524.222.392.281.821.93
ARKFARK Fintech20190730ETF40.0240.3225.6825.6814.6514.65
ARKGARK Genomic20190730ETF14.779.158.528.610.630.54
ARKKARK Innovati20190730ETF5.613.812.84-0.570.974.38
ARKQARK Autonomo20190730ETF15.8012.0311.2911.490.740.54
ARKRArk Restaura20190730A389.45248.83248.83248.830.000.00
ARKWARK Next Gen20190730ETF6.118.555.464.663.093.89
ARLAmerican Rea20190730A551.12315.14310.23312.704.912.44
ARLOArlo Technol20190730A24.4721.556.928.0114.6313.53
ARLPAlliance Res20190730A11.7412.833.344.719.508.13
ARMKARAMARK20190730A3.402.52-0.770.153.292.38
ARMPArmata Pharm20190730A228.51133.6764.1498.5369.5335.14
ARNAArena Pharma20190730A14.9910.103.325.666.794.45
ARNCArconic Corp20190730A4.215.461.020.664.444.79
AROCArchrock Inc20190730A15.9716.793.142.7713.6614.03
AROWArrow Financ20190730A102.3026.9525.8125.891.141.06
ARPOAerpio Pharm20190730A242.47125.31116.69116.698.638.63
ARRARMOUR Resid20190730A6.0524.9812.146.7712.8518.21
ARTLArtelo Biosc20190730A447.12307.41269.78269.0037.6338.41
ARTNAArtesian Res20190730A86.1236.9516.4619.9120.4917.05
ARTWArts-Way Man20190730A632.01683.43723.88723.88-40.45-40.45
ARVNArvinas, Inc20190730A83.3230.3614.3316.4916.0313.87
ARWArrow Electr20190730A7.803.710.931.322.782.39
ARWRArrowhead Re20190730A9.8022.033.535.0718.5016.96
ARYAARYA Science20190730A586.5599.1699.1699.160.000.00
ASBAssociated B20190730A5.1913.871.6011.1312.322.83
ASCARDMORE SHIP20190730A20.6816.184.836.5611.359.62
ASEAGlobal X FTS20190730ETF245.43235.09235.09235.090.000.00
ASETFlexShares R20190730ETF55.8831.8831.5431.540.340.34
ASFIAsta Funding20190730A287.99169.06-2.31-2.31171.36171.36
ASGNASGN Incorpo20190730A12.014.641.011.093.633.55
ASHAshland Glob20190730A7.953.950.790.933.163.02
ASHRXtrackers Ha20190730ETF3.563.001.211.641.791.35
ASHSXtrackers Ha20190730ETF7.695.124.925.020.190.10
ASHXXtrackers MS20190730ETF62.8223.24-32.87-32.8756.1156.11
ASIXAdvanSix Inc20190730A20.8310.231.012.329.227.91
ASMAvino Silver20190730A59.4084.1241.3242.3842.8041.74
ASMBAssembly Bio20190730A42.9622.694.153.5818.5419.11
ASNAAscena Retai20190730A95.7675.7946.6149.2729.1826.52
ASPNAspen Aeroge20190730A92.5752.7631.9731.8820.7920.88
ASPSAltisource P20190730A66.0540.078.4612.2431.6127.83
ASPUASPEN GROUP,20190730A180.4585.3447.9348.9537.4136.39
ASRTAssertio The20190730A30.5131.982.786.6529.2225.36
ASRVAmeriServ Fi20190730A117.4612.8712.9112.82-0.030.05
ASTCAstrotech Co20190730A779.22603.24556.44556.4446.8046.80
ASTEAstec Indust20190730A22.9016.084.215.1011.8710.98
ASURAsure Softwa20190730A28.8825.597.075.7918.5219.80
ASYSAmtech Syste20190730A53.0548.6121.8722.4026.7426.21
ATAtlantic Pow20190730A43.2737.7919.4521.3918.3416.40
ATECAlphatec Hol20190730A53.0533.1932.6716.750.5216.44
ATENA10 NETWORKS20190730A14.6810.102.141.807.958.29
ATESTCTest Symbol20190730A25.8813.6713.6413.640.030.03
ATESTGTEST SYMBOL20190730A23.9213.2513.2513.250.000.00
ATEXAnterix Inc.20190730A41.4019.346.078.1713.2811.17
ATGEAdtalem Glob20190730A12.225.791.041.304.754.48
ATHAthene Holdi20190730A4.743.080.720.532.372.55
ATHXAthersys, In20190730A79.4759.3134.6137.8824.7021.43
ATIAllegheny Te20190730A5.565.122.900.972.234.18
ATIFATIF Holding20190730A530.38265.45149.81160.65115.64104.80
ATKRAtkore Inter20190730A12.324.870.071.144.813.73
ATLCAtlanticus H20190730A446.47328.97328.03330.430.94-1.46
ATLOAMES Nationa20190730A197.4064.9465.4462.54-0.502.40
ATMPiPath Select20190730ETF9.559.759.049.220.730.55
ATNIATN Internat20190730A58.4531.0612.0115.3219.0415.74
ATNMActinium Pha20190730A31.8453.2541.4341.6011.8211.65
ATNXAthenex, Inc20190730A11.246.871.142.155.744.72
ATOAtmos Energy20190730A5.543.871.231.282.632.59
ATOMAtomera Inco20190730A233.60224.2251.9263.51172.30160.70
ATOSAtossa Thera20190730A101.8788.1171.9568.4316.1619.68
ATRAptarGroup,20190730A12.555.131.531.873.603.26
ATRAAtara Biothe20190730A23.0812.763.754.259.008.51
ATRCAtriCure, In20190730A20.3912.444.105.828.346.63
ATROAstronics Co20190730A16.6513.680.541.3813.1312.30
ATRSAntares Phar20190730A31.9038.9425.5626.3213.3812.63
ATSGAir Transpor20190730A17.4011.38-0.031.3311.4110.05
ATTOAtento S.A.20190730A76.3149.3423.2023.4026.1325.94
ATUSAltice USA,20190730A3.973.710.791.212.922.49
ATVIActivision B20190730A2.603.121.431.321.691.80
ATXIAvenue Thera20190730A227.06126.75118.84118.857.907.90
AUBAtlantic Uni20190730A16.2811.901.072.1510.839.75
AUBNAuburn Natio20190730A99.1547.2923.6542.1823.645.11
AUDCAudioCodes L20190730A18.3512.524.475.228.057.29
AUGAuryn Resour20190730A66.2451.9847.2748.284.713.70
AUMNGolden Miner20190730A151.45167.25141.61160.7625.646.49
AUPHAurinia Phar20190730A16.9613.391.937.0111.466.38
AUSFGlobal X Ada20190730ETF19.7816.3216.0116.010.310.31
AUTOAutoWeb, Inc20190730A208.49174.58157.57157.8317.0116.76
AUYYamana Gold,20190730A32.7727.5011.4513.6216.0413.85
AVAAvista Corpo20190730A7.432.910.940.551.982.36
AVAVAeroVironmen20190730A20.9310.904.895.376.015.53
AVBAvalonBay Co20190730A7.583.772.102.511.671.26
AVCOAvalon Globo20190730A120.1475.0151.1451.0623.8723.95
AVDAmerican Van20190730A31.9715.259.048.926.216.33
AVEOAVEO Pharmac20190730A47.0965.0954.6053.8410.4911.26
AVGOBroadcom Inc20190730A5.444.070.420.433.653.64
AVGRAvinger, Inc20190730A129.14107.2683.6088.6823.6618.57
AVIDAvid Technol20190730A19.5412.492.823.869.678.63
AVLRAvalara, Inc20190730A21.1518.0416.1611.621.896.42
AVNSAvanos Medic20190730A17.145.181.671.993.523.19
AVNWAviat Networ20190730A255.03190.66190.66190.660.000.00
AVROAVROBIO, Inc20190730A46.3920.7917.029.163.7811.64
AVTAvnet, Inc.20190730A5.983.621.921.861.691.76
AVTRAvantor, Inc20190730A20.956.99-5.85-6.1312.8413.12
AVXLAnavex Life20190730A49.4041.2113.9417.7827.2823.44
AVYAvery Dennis20190730A7.573.960.770.873.193.09
AVYAAvaya Holdin20190730A11.899.493.134.306.375.19
AWIArmstrong Wo20190730A8.574.751.331.513.423.24
AWKAmerican Wat20190730A4.682.340.841.001.511.34
AWRAmerican Sta20190730A8.624.040.771.073.272.97
AWREAware Inc20190730A272.69152.88152.88152.880.000.00
AWTMAware Ultra-20190730ETF4.172.072.072.070.000.00
AWXAvalon Holdi20190730A145.0058.1452.4752.475.675.67
AXAxos Financi20190730A14.175.870.671.725.204.15
AXASAbraxas Petr20190730A60.7845.2734.0334.7311.2410.53
AXDXAccelerate D20190730A41.1520.354.325.7616.0414.59
AXEAnixter Inte20190730A19.2813.512.654.5610.848.94
AXGNAxogen, Inc.20190730A26.1712.855.486.057.386.80
AXGTAxovant Gene20190730A115.0947.3028.6028.8718.7018.43
AXJLWisdomTree A20190730ETF23.7610.6910.5910.690.100.00
AXLAmerican Axl20190730A9.177.012.723.064.293.95
AXLAAxcella Heal20190730A600.44190.42179.22182.6811.197.74
AXNXAxonics Modu20190730A27.9317.626.938.0610.699.56
AXPAmerican Exp20190730A1.711.190.640.700.550.49
AXRAMREP Corpor20190730A365.42298.26298.26298.260.000.00
AXSAxis Capital20190730A8.202.77-0.480.533.252.24
AXSMAxsome Thera20190730A21.7316.716.459.6910.267.02
AXTAAxalta Coati20190730A4.396.08-0.163.456.252.65
AXTIAXT Inc20190730A37.7926.414.015.8322.4020.58
AXUAlexco Resou20190730A61.8667.9827.2835.2340.6932.75
AYAtlantica Yi20190730A7.6612.472.202.3510.2610.11
AYIAcuity Brand20190730A14.175.892.582.493.313.40
AYTUAytu BioScie20190730A126.57151.2851.6179.9599.6771.33
AYXAlteryx, Inc20190730A12.2210.874.544.366.336.51
AZOAutoZone, In20190730A11.524.882.192.552.722.34
AZPNAspen Techno20190730A11.645.280.261.795.023.49
AZREAzure Power20190730A92.2462.7050.4656.7912.245.91
AZRXAzurRx BioPh20190730A156.44145.86102.23100.7443.6445.13
AZZAZZ Inc.20190730A27.5310.701.702.019.008.69
BBarnes Group20190730A14.166.991.744.045.252.95
BABoeing Compa20190730A2.972.010.661.041.350.97
BABInvesco Taxa20190730ETF3.663.322.222.341.100.98
BACBank of Amer20190730A3.273.231.471.821.761.41
BAHBooz Allen H20190730A4.204.081.882.262.201.82
BALiPath Series20190730ETN33.6824.0615.1714.878.889.19
BAMBrookfield A20190730A2.132.391.081.171.321.23
BANCBanc of Cali20190730A14.757.553.193.994.373.57
BANDBandwidth In20190730A34.5513.336.627.916.715.42
BANFBancfirst Co20190730A37.9814.809.149.495.675.31
BANRBanner Corp.20190730A12.266.040.651.155.394.88
BANXStoneCastle20190730A124.3267.7457.9758.159.779.59
BAPCredicorp LT20190730A12.577.062.752.874.314.19
BAPRInnovator S&20190730ETF36.539.859.859.850.000.00
BASIBioanalytica20190730A149.2184.2871.2671.2613.0113.01
BATRALiberty Medi20190730A26.5719.818.5912.8311.226.98
BATRKLiberty Medi20190730A22.6412.071.611.0010.4611.07
BATTAmplify Adva20190730ETF26.7650.7455.1846.30-4.444.44
BAXBaxter Inter20190730A2.601.93-1.68-1.063.612.99
BBBlackBerry L20190730A13.609.943.373.726.576.21
BBAXJPMorgan Bet20190730ETF29.1811.406.716.754.694.65
BBBYBed Bath & B20190730A11.009.523.713.125.816.39
BBCVirtus LifeS20190730ETF25.9826.5724.9225.901.650.68
BBCAJPMorgan Bet20190730ETF4.554.203.693.890.520.31
BBCPConcrete Pum20190730A75.0271.9956.3959.5315.6012.45
BBDCBarings BDC,20190730A40.6615.5812.8412.202.743.38
BBEUJPMorgan Bet20190730ETF4.233.842.602.691.241.15
BBGIBeasley Broa20190730A94.2345.7133.9333.8911.7811.82
BBHVanEck Vecto20190730ETF7.888.517.687.210.831.30
BBIOBridgeBio Ph20190730A95.6062.8028.5235.0234.2827.78
BBJPJPMorgan Bet20190730ETF4.614.040.540.783.503.26
BBPVirtus LifeS20190730ETF26.2816.813.3016.8113.510.00
BBREJPMorgan Bet20190730ETF3.506.371.292.205.084.17
BBSAJPMorgan Bet20190730ETF7.236.996.826.990.170.00
BBSIBarrett Busi20190730A55.0529.6422.5523.097.096.55
BBUBrookfield B20190730A33.4727.6118.2318.809.378.81
BBUSJPMorgan Bet20190730ETF5.5329.0728.6028.500.460.57
BBWBuild-A-Bear20190730A55.9325.18-0.190.3525.3724.82
BBXBBX Capital20190730A38.3018.746.208.5512.5410.19
BBYBest Buy Com20190730A3.292.241.080.981.161.26
BCBrunswick Co20190730A6.793.141.020.952.122.19
BCBPBCB Bancorp20190730A45.7716.5915.1615.181.431.41
BCCBoise Cascad20190730A17.948.053.063.144.994.91
BCDAberdeen Sta20190730ETF12.4610.388.308.302.082.08
BCEBCE, Inc.20190730A2.292.211.191.251.020.96
BCEIBONANZA CREE20190730A23.0511.314.025.317.296.00
BCELAtreca, Inc.20190730A302.66161.22108.66124.8652.5636.36
BCIAberdeen Sta20190730ETF14.5714.1618.6619.08-4.50-4.92
BCLIBrainstorm C20190730A62.40192.59-38.01-39.35230.60231.95
BCMiPath Pure B20190730ETN20.3631.9032.6132.81-0.71-0.91
BCMLBayCom Corp20190730A130.0681.2973.5373.917.777.39
BCOThe Brink's20190730A14.443.700.801.712.901.99
BCOMB Communicat20190730A489.49369.62274.95274.9594.6794.67
BCORBlucora, Inc20190730A17.7212.200.571.1611.6311.04
BCOVBrightcove,20190730A21.1059.331.802.0857.5357.25
BCOW1895 Bancorp20190730A157.9930.1641.1641.16-11.00-11.00
BCPCBalchem Corp20190730A32.2912.508.118.874.383.62
BCRXBioCryst Pha20190730A33.5925.120.101.5025.1323.62
BCSFBain Capital20190730A24.5215.4310.7510.694.684.74
BCTFBancorp 34,20190730A750.41434.62434.62434.620.000.00
BDCBelden Inc.20190730A13.297.982.964.035.023.95
BDCSUBS AG Excha20190730ETN31.76339.10-9.12-17.32348.22356.42
BDCZETRACS Wells20190730ETN22.8619.2311.6811.687.557.55
BDGEBridge Banco20190730A91.4473.2958.7462.6014.5510.69
BDLFlanigan's E20190730A234.54138.98138.98138.980.000.00
BDNBrandywine R20190730A7.045.042.232.552.792.46
BDRBlonder Tong20190730A313.26132.15107.64110.5224.5121.63
BDSIBioDelivery20190730A29.1114.676.918.237.766.44
BDXBecton, Dick20190730A4.882.460.931.111.531.35
BEBloom Energy20190730A16.2311.085.516.115.574.99
BEATBioTelemetry20190730A17.5411.496.446.965.064.53
BECNBeacon Roofi20190730A11.053.671.061.572.602.09
BELFABel Fuse Inc20190730A1161.99803.84803.36803.840.490.00
BELFBBel Fuse Inc20190730A72.7571.569.9914.3261.5657.24
BENFranklin Res20190730A5.106.001.791.934.224.07
BEPBrookfield R20190730A6.825.782.432.333.363.46
BERYBerry Global20190730A12.888.515.605.782.902.73
BFABrown-Forman20190730A30.8711.1810.1610.131.021.05
BFBBrown-Forman20190730A4.032.08-0.460.142.531.94
BFAMBRIGHT HORIZ20190730A11.765.111.672.333.432.78
BFINBankFinancia20190730A109.2576.8971.0475.485.851.41
BFITGlobal X Hea20190730ETF156.6290.2190.1390.130.090.09
BFORBarron's 40020190730ETF11.3311.213.588.747.642.47
BFSSaul Centers20190730A42.7919.8313.3913.596.446.24
BFSTBusiness Fir20190730A82.3163.0361.3461.821.681.20
BGBunge Limite20190730A5.7311.019.139.761.881.25
BGCPBGC Partners20190730A18.4218.184.364.2713.8313.91
BGFVBig 5 Sporti20190730A71.9250.801.484.9049.3245.90
BGGBriggs & Str20190730A14.0512.645.535.467.117.18
BGIBirks Group20190730A445.39353.72353.72353.720.000.00
BGRNiShares Glob20190730ETF5.375.144.094.211.050.93
BGSB&G Foods, I20190730A7.905.864.141.331.714.54
BGSFBG Staffing20190730A105.2764.5743.7151.2520.8613.32
BHBiglari Hold20190730A90.1047.4825.0730.8922.4116.59
BHATBlue Hat Int20190730A126.26157.65140.20142.3517.4515.30
BHBBar Harbor B20190730A144.8282.1189.5178.16-7.403.95
BHCBausch Healt20190730A4.874.090.980.903.123.20
BHEBenchmark El20190730A11.1019.721.761.7317.9617.99
BHFBrighthouse20190730A7.105.990.010.585.975.40
BHLBBerkshire Hi20190730A11.406.59-0.84-0.397.436.99
BHRBraemar Hote20190730A34.0714.637.758.466.886.17
BHTGBioHiTech Gl20190730A490.39270.06179.27179.1690.8090.91
BHVNBiohaven Pha20190730A21.7212.515.016.577.505.95
BIBProShares Ul20190730ETF9.648.233.332.944.905.29
BIBLInspire 10020190730ETF35.6727.4827.4827.480.000.00
BICKFirst Trust20190730ETF139.3248.7948.7948.790.000.00
BIGBig Lots, In20190730A9.244.621.451.303.183.33
BIIBBiogen Inc.20190730A5.664.151.280.962.863.19
BILSPDR Bloombe20190730ETF1.090.910.910.910.000.00
BIMIBOQI Interna20190730A288.39164.59117.22126.0947.3738.50
BIOBio-Rad Labo20190730A23.078.014.134.653.883.36
BIOBBio-Rad Labo20190730A105.8048.2448.2448.240.000.00
BIOCBiocept, Inc20190730A101.7572.8165.4766.157.346.66
BIOLBiolase, Inc20190730A184.20107.86115.17116.43-7.31-8.57
BIOXBioceres Cro20190730A225.5486.2449.7253.9536.5132.29
BIPBrookfield I20190730A5.092.880.881.212.001.68
BISProShares Ul20190730ETF15.2716.768.916.127.8510.63
BIVVanguard Int20190730ETF1.271.050.230.280.820.77
BIZDVanEck Vecto20190730ETF10.8632.0629.0228.993.043.07
BJBJs Wholesal20190730A8.315.291.992.903.302.39
BJANInnovator S&20190730ETF20.4222.4238.0137.01-15.59-14.59
BJKVanEck Vecto20190730ETF35.4410.405.895.894.514.51
BJRIBJ's Restaur20190730A12.804.981.451.653.533.33
BJULInnovator S&20190730ETF23.3411.8611.6611.840.200.03
BJUNInnovator S&20190730ETF32.0947.9247.9247.920.000.00
BKBank of New20190730A2.552.400.660.741.741.66
BKCCBlackRock Ca20190730A18.4415.8610.5310.755.325.11
BKDBrookdale Se20190730A13.049.932.783.567.156.37
BKEThe Buckle,20190730A11.556.261.662.364.603.90
BKEPBlueknight E20190730A101.0376.1258.9848.1317.1427.99
BKFiShares MSCI20190730ETF16.2312.207.577.024.635.18
BKHBlack Hills20190730A7.332.850.120.142.732.72
BKIBlack Knight20190730A5.112.731.771.510.961.21
BKLNInvesco Seni20190730ETF4.393.712.362.811.350.90
BKNGBooking Hold20190730A9.194.902.672.792.162.08
BKSCBank of Sout20190730A241.4980.9835.5842.6345.3938.35
BKTIBK Technolog20190730A247.25170.5424.4634.22146.08136.32
BKUBankunited,20190730A8.463.803.352.930.450.87
BKYIBIO-key Inte20190730A607.46504.69504.69504.690.000.00
BLBlackLine, I20190730A14.006.394.574.921.821.47
BLBDBlue Bird Co20190730A35.4513.238.327.704.915.53
BLCMBellicum Pha20190730A70.1057.077.257.8149.8249.26
BLCNReality Shar20190730ETF46.5441.0346.9146.91-5.88-5.88
BLDTopBuild Cor20190730A23.469.103.514.065.595.04
BLDPBallard Powe20190730A24.5824.8915.8714.689.0810.21
BLDRBuilders Fir20190730A7.388.421.682.046.756.38
BLESInspire Glob20190730ETF89.7575.8671.9073.103.952.76
BLFSBioLife Solu20190730A45.1827.736.117.9221.6219.81
BLHYVirtus Newfl20190730ETF54.5915.5815.5815.580.000.00
BLINBridgeline D20190730A203.12119.5689.28110.9530.288.61
BLKBlackrock, I20190730A7.134.472.612.872.842.57
BLKBBlackbaud, I20190730A23.417.723.374.754.342.96
BLLBall Corpora20190730A3.611.840.620.871.220.97
BLMNBloomin' Bra20190730A6.938.060.650.947.437.12
BLNKBlink Chargi20190730A88.6658.1338.1439.3119.9918.82
BLOKAmplify Tran20190730ETF14.4510.904.3014.666.60-3.76
BLPHBellerophon20190730A145.21165.70151.45117.8514.2547.85
BLUEbluebird bio20190730A16.468.403.564.414.843.98
BLVVanguard Lon20190730ETF2.452.020.371.461.650.56
BLXBanco Latino20190730A33.6314.21-1.131.3015.3412.91
BMCHBMC Stock Ho20190730A12.716.02-0.61-0.996.627.00
BMIBadger Meter20190730A22.7615.617.498.238.127.37
BMLPDorsey Wrigh20190730ETF52.6136.8036.8036.800.000.00
BMOBank of Mont20190730A2.041.820.220.661.601.16
BMRABIOMERICA IN20190730A202.1790.9463.6070.3827.3420.56
BMRCBank of Mari20190730A41.7820.293.746.1116.5514.18
BMRNBioMarin Pha20190730A6.343.571.431.982.141.59
BMTCBryn Mawr Ba20190730A29.8513.767.878.095.895.67
BMYBristol-Myer20190730A2.272.090.491.011.601.07
BNDVanguard Tot20190730ETF1.210.800.280.460.520.34
BNDCFlexShares C20190730ETF19.927.347.347.340.000.00
BNDWVanguard Tot20190730ETF3.802.061.821.820.230.23
BNDXVanguard Tot20190730ETF1.730.970.640.800.330.16
BNEDBarnes & Nob20190730A30.0022.832.402.5420.4420.30
BNFTBenefitfocus20190730A24.6978.918.744.5370.1774.37
BNGOBionano Geno20190730A1309.931221.36764.441033.81456.92187.55
BNKDMicroSectors20190730ETN16.69280.09280.09280.090.000.00
BNKOMicroSectors20190730ETN11.06
BNKUMicroSectors20190730ETN7.706.486.486.480.000.00
BNKZMicroSectors20190730ETN18.052.132.132.130.000.00
BNSBank of Nova20190730A1.921.780.430.591.361.20
BNSOBonso Electr20190730A890.89381.52361.02381.5220.490.00
BOCHBank of Comm20190730A80.1244.8542.0541.702.803.16
BOCTInnovator S&20190730ETF28.0535.6030.2930.875.314.73
BOHBank of Hawa20190730A14.056.131.541.694.594.44
BOKFBOK Financia20190730A15.375.691.401.954.293.74
BOMNBoston Omaha20190730A65.9735.9916.0720.8119.9215.18
BONDPIMCO Active20190730ETF2.701.070.840.820.230.25
BOOMDMC Global I20190730A27.2628.0411.6713.2516.3714.79
BOOTBoot Barn Ho20190730A15.068.373.263.855.114.52
BOSCB.O.S. Bette20190730A185.56101.4993.3793.378.128.12
BOSSGlobal X Fou20190730ETF34.0653.2753.1953.190.080.08
BOTJBank of the20190730A179.45117.2645.4545.4571.8171.81
BOTZGlobal X Fun20190730ETF5.246.976.096.160.880.81
BOUTInnovator IB20190730ETF66.0116.42-57.2816.4273.700.00
BOXBOX, INC.20190730A6.595.380.690.874.704.52
BOXLBoxlight Cor20190730A219.65183.47139.93135.6543.5447.82
BPFHBoston Priva20190730A12.119.865.225.374.654.50
BPMCBlueprint Me20190730A24.567.962.333.415.644.55
BPMPBP Midstream20190730A22.4112.662.713.129.959.53
BPMXBioPharmX Co20190730A101.35127.81124.92124.052.883.76
BPOPPopular Inc20190730A6.935.520.130.375.395.15
BPRNThe Bank of20190730A215.9135.8339.3839.07-3.55-3.23
BPTBP Prudhoe B20190730A43.8532.5412.3613.6820.1818.86
BPTHBio-Path Hol20190730A80.8480.4640.7342.5239.7337.94
BPYBrookfield P20190730A5.325.001.101.663.903.33
BRBroadridge F20190730A5.002.180.040.192.141.99
BRCBrady Corpor20190730A12.094.641.772.002.872.64
BREWCraft Brew A20190730A39.07188.84177.91180.8210.938.02
BRFVanEck Vecto20190730ETF64.8027.7017.7217.729.989.98
BRGBluerock Res20190730A18.5911.1210.3310.260.790.87
BRIDBridgford Fo20190730A385.62288.37250.87260.1537.5028.22
BRKABerkshire Ha20190730A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190730A1.981.110.200.260.910.85
BRKLBrookline Ba20190730A9.5530.157.495.1622.6625.01
BRKRBruker Corpo20190730A5.443.420.930.702.492.73
BRKSBrooks Autom20190730A10.536.543.183.453.363.10
BRNBarnwell Ind20190730A179.6397.6989.8789.877.827.82
BROBrown & Brow20190730A3.232.441.100.421.332.02
BROGBrooge Energ20190730A48.0928.2524.9725.003.283.25
BRPABig Rock Par20190730A93.80
BRQSBorqs Techno20190730A3943.225046.85547.98547.984498.874498.87
BRTBRT Apartmen20190730A98.3379.7276.6276.433.103.30
BRXBRIXMOR PROP20190730A8.916.182.703.313.482.88
BRYBerry Corpor20190730A23.1119.005.316.9213.6912.08
BRZUDirexion Dai20190730ETF4.003.422.561.960.861.46
BSAEInvesco Bull20190730ETF39.2634.6234.6234.620.000.00
BSBEInvesco Bull20190730ETF30.9630.9430.9430.940.000.00
BSCEInvesco Bull20190730ETF26.935.725.725.720.000.00
BSCKInvesco Bull20190730ETF5.022.702.702.700.010.01
BSCLInvesco Bull20190730ETF4.732.621.801.810.820.81
BSCMInvesco Bull20190730ETF5.992.392.022.060.380.34
BSCNInvesco Bull20190730ETF8.434.614.124.190.490.42
BSCOInvesco Bull20190730ETF5.8146.113.393.3942.7242.72
BSCPInvesco Bull20190730ETF5.385.574.494.691.080.88
BSCQInvesco Bull20190730ETF8.3529.6924.2824.845.414.85
BSCRInvesco Bull20190730ETF10.667.283.223.214.064.07
BSCSInvesco Bull20190730ETF31.8313.4416.3414.25-2.90-0.81
BSDEInvesco Bull20190730ETF38.0019.6719.6719.670.000.00
BSETBassett Furn20190730A83.2841.1716.2720.5424.9120.64
BSGMBioSig Techn20190730A71.0552.8825.8928.0726.9924.81
BSIGBrightSphere20190730A19.569.263.504.165.755.09
BSJKInvesco Bull20190730ETF4.204.273.184.351.09-0.07
BSJLInvesco Bull20190730ETF5.739.408.859.110.550.29
BSJMInvesco Bull20190730ETF9.115.877.775.59-1.900.29
BSJNInvesco Bull20190730ETF9.415.994.285.731.710.25
BSJOInvesco Bull20190730ETF12.869.116.478.582.640.53
BSJPInvesco Bull20190730ETF14.7310.249.729.720.520.52
BSJQInvesco Bull20190730ETF16.0319.3218.3218.681.000.64
BSMBlack Stone20190730A14.377.492.002.225.495.27
BSQRBSQUARE Corp20190730A120.1395.9794.1994.191.781.78
BSRRSierra Banco20190730A78.5734.5526.2427.368.317.19
BSTCBioSpecifics20190730A87.0745.7931.6034.9914.1910.80
BSVVanguard Sho20190730ETF1.250.550.500.510.050.04
BSVNBank7 Corp.20190730A164.07190.66149.92149.9240.7440.74
BSXBoston Scien20190730A2.454.771.210.773.564.00
BTAIBioXcel Ther20190730A209.19138.15114.23114.2323.9323.93
BTALAGFiQ U.S. M20190730ETF23.7012.83-0.878.0113.694.82
BTEBaytex Energ20190730A66.6657.9328.1328.4829.6229.27
BTECPrincipal He20190730ETF22.2915.5115.6115.51-0.100.00
BTGB2Gold Corp.20190730A30.1124.9417.0019.827.945.11
BTNBallantyne S20190730A399.96202.34184.26185.0218.0917.32
BTUPeabody Ener20190730A10.1711.012.982.768.048.26
BULPacer US Cas20190730ETF13.686.675.335.331.341.34
BURLBURLINGTON S20190730A8.003.751.521.872.231.89
BUSEFirst Busey20190730A15.966.761.270.955.495.81
BUYUSCF SummerH20190730ETF102.3374.19-17.2034.5691.3839.62
BUYNUSCF SummerH20190730ETF75.43
BVBrightView H20190730A27.1813.235.417.087.826.15
BVALBrand Value20190730ETF14.0314.6014.6014.600.000.00
BVSNBroadvision20190730A829.51408.59400.09400.098.518.51
BWBabcock & Wi20190730A95.1675.1537.5142.9737.6432.18
BWABorgWarner I20190730A3.532.58-1.09-0.673.673.25
BWBBridgewater20190730A87.8053.6040.7242.1912.8811.41
BWENBroadwind En20190730A295.48237.30149.39154.2887.9083.01
BWFGBankwell Fin20190730A236.06173.34170.62171.992.721.34
BWLABowl America20190730A433.181176.25271.301176.25904.940.00
BWXSPDR Bloombe20190730ETF4.794.510.780.643.733.86
BWXTBWX Technolo20190730A8.923.241.161.402.081.84
BWZSPDR Bloombe20190730ETF40.1929.0829.0829.080.000.00
BXThe Blacksto20190730A2.602.580.630.351.952.23
BXCBlueLinx Hol20190730A48.7224.0619.2314.964.849.10
BXGBluegreen Va20190730A44.8020.461.501.8118.9618.65
BXMTBlackstone M20190730A3.042.640.740.621.902.04
BXPBoston Prope20190730A7.642.610.431.032.241.58
BXSBancorpSouth20190730A8.816.561.362.105.214.46
BYByline Banco20190730A20.287.940.851.197.096.76
BYDBoyd Gaming20190730A9.335.21-0.500.675.714.54
BYFCBroadway Fin20190730A311.25144.1885.8889.1858.3054.99
BYLDiShares Yiel20190730ETF11.536.186.086.080.100.10
BYNDBeyond Meat,20190730A12.819.64-1.193.0610.836.58
BYSIBeyondSpring20190730A75.5445.7526.3339.1019.426.65
BZHBeazer Homes20190730A15.508.311.521.996.796.33
BZQProShares Ul20190730ETF4.754.423.802.950.621.47
CCitigroup In20190730A1.451.57-1.25-0.302.831.88
CAAPCorporacion20190730A218.61105.8399.5799.976.265.86
CAASChina Automo20190730A273.85110.9485.6981.0925.2429.85
CABOCable One, I20190730A22.2913.4712.5313.091.360.76
CACCamden Natio20190730A160.7042.0630.9431.3811.1310.68
CACCCredit Accep20190730A29.9612.437.669.324.783.12
CACGClearBridge20190730ETF17.8115.8315.2914.230.541.60
CACICACI INTERNA20190730A20.2810.619.7310.280.880.33
CADECadence Banc20190730A8.064.050.981.183.072.87
CAECAE INC20190730A6.154.271.882.032.392.24
CAGConagra Bran20190730A3.843.300.730.942.572.36
CAHCardinal Hea20190730A3.152.650.130.662.511.99
CAICAI Internat20190730A36.6520.078.2710.3611.809.71
CAKECheesecake F20190730A9.245.041.531.803.513.23
CALCaleres Inc20190730A12.449.183.014.116.165.07
CALACalithera Bi20190730A43.1446.3216.7519.6629.5826.66
CALFPacer US Sma20190730ETF12.968.079.748.07-1.670.00
CALMCal-Maine Fo20190730A10.404.852.203.342.651.51
CALXCALIX, INC.20190730A22.1612.076.136.285.945.79
CAMPCalAmp Corp.20190730A19.5514.835.606.939.227.90
CAMTCamtek Ltd20190730A25.4018.7912.5812.736.206.06
CAPEiPath Shille20190730ETN10.68104.73-29.61104.70134.340.03
CAPLCrossAmerica20190730A92.84103.7373.9790.6229.7613.12
CAPRCapricor The20190730A237.90176.83121.56121.7255.2655.10
CARAvis Budget20190730A8.037.420.150.607.276.82
CARACara Therape20190730A14.4713.483.115.3710.378.11
CARECARTER BANK20190730A81.8145.1219.9822.3425.1522.78
CARGCarGurus, In20190730A9.236.593.905.332.701.26
CAROCarolina Fin20190730A31.4013.637.518.796.124.85
CARSCars.com Inc20190730A9.184.791.882.082.912.70
CARVCarver Banco20190730A1809.90219.56219.56219.560.000.00
CARZFirst Trust20190730ETF23.287.4010.6210.62-3.21-3.21
CASACasa Systems20190730A26.4538.865.5319.4533.3319.49
CASHMeta Financi20190730A20.1911.274.414.836.876.44
CASICASI Pharmac20190730A54.4136.33-48.03-40.4384.3676.76
CASSCass Informa20190730A72.3728.7119.4020.299.318.42
CASYCasey's Gene20190730A8.954.160.991.203.172.97
CATCaterpillar20190730A2.051.740.840.730.911.01
CATBCatabasis Ph20190730A134.8970.1431.8132.2338.3337.91
CATCCAMBRIDGE BA20190730A270.0881.4260.8559.4920.5721.93
CATHGlobal X S&P20190730ETF13.818.86-2.59-2.5011.4511.37
CATMCardtronics20190730A18.2718.65-0.712.6119.3616.04
CATOCATO CORP20190730A19.7210.642.412.238.228.41
CATSCatasys Inc.20190730A46.0828.475.807.9122.6720.56
CATYCathay Gener20190730A7.4511.342.717.028.634.32
CBChubb Limite20190730A3.081.550.520.641.030.91
CBANColony Bankc20190730A267.27142.87141.72142.461.140.40
CBATCBAK Energy20190730A83.9233.3619.6520.1413.7113.22
CBAYCymabay Ther20190730A23.1115.573.835.0911.7410.49
CBBCincinnati B20190730A32.8227.686.38-4.1321.3231.82
CBFVCB Financial20190730A432.68252.03249.40253.062.64-1.02
CBIOCatalyst Bio20190730A37.4435.1610.8711.6324.2923.53
CBLCBL& Associa20190730A95.0481.2831.1833.8349.9547.29
CBLICleveland Bi20190730A693.19611.27557.82557.8253.4553.45
CBMBCBM Bancorp,20190730A235.65188.85187.74188.851.110.00
CBMGCellular Bio20190730A232.38100.0975.4878.4324.6021.66
CBNKCapital Banc20190730A147.2084.7660.4160.0824.3524.68
CBOECboe Global20190730A9.222.92-0.170.233.092.69
CBONVanEck Vecto20190730ETF30.999.97-7.75-7.7517.7217.72
CBPOChina Biolog20190730A26.9313.215.196.158.027.06
CBRECBRE GROUP,20190730A3.585.250.931.554.323.70
CBRLCracker Barr20190730A8.054.150.991.273.162.88
CBSHCommerce Ban20190730A6.243.221.551.721.671.49
CBTCabot Corpor20190730A12.954.700.210.804.493.89
CBTXCBTX, Inc. C20190730A79.8537.7925.6025.4812.1912.32
CBUCommunity Ba20190730A16.308.771.301.597.477.18
CBZCBIZ, Inc.20190730A12.746.522.573.013.993.57
CCThe Chemours20190730A7.4510.842.222.398.618.45
CCBCoastal Fina20190730A133.1377.1320.6724.6456.4652.49
CCBGCapital City20190730A85.0332.5228.9528.593.583.93
CCCClarivate An20190730A18.346.801.422.285.384.52
CCCLChina Cerami20190730A401.52203.30171.52174.9031.7828.40
CCDCalamos Dyna20190730A21.0114.8112.8913.331.921.48
CCEPCoca-Cola Eu20190730A4.973.110.801.162.311.95
CCFChase Corpor20190730A104.4453.0949.4851.873.611.22
CCHCollier Cree20190730A60.96
CCICrown Castle20190730A3.141.520.370.831.150.69
CCJCameco Corpo20190730A11.027.823.774.024.043.79
CCKCrown Holdin20190730A6.055.51-0.340.625.854.88
CCLCarnival Cor20190730A2.242.540.981.401.571.14
CCLPCSI Compress20190730A80.4530.816.146.6724.6724.13
CCMPCabot Microe20190730A25.048.242.872.435.375.81
CCNECNB Financia20190730A112.4567.9868.1666.98-0.171.01
CCOClear Channe20190730A30.3122.8011.6813.4911.109.32
CCOICogent Commu20190730A13.4610.060.270.669.799.40
CCORCore Alterna20190730ETF62.7128.8128.9927.78-0.181.02
CCRCONSOL Coal20190730A65.6643.2438.3138.344.944.91
CCRCChina Custom20190730A268.76240.7473.5871.67167.16169.07
CCRNCross Countr20190730A26.5719.235.054.8914.1914.34
CCSCENTURY COMM20190730A16.8916.9811.0411.425.945.56
CCXChurchill Ca20190730A140.28100.45100.45100.450.000.00
CCXIChemoCentryx20190730A29.2920.83-5.4111.0626.249.76
CDAYCeridian HCM20190730A16.746.571.342.355.234.22
CDCVictoryShare20190730ETF5.112.803.292.82-0.49-0.02
CDECoeur Mining20190730A20.9319.238.719.7210.539.51
CDEVCentennial R20190730A18.0512.596.025.016.577.58
CDKCDK Global,20190730A6.152.710.881.031.821.68
CDLVictoryShare20190730ETF13.3413.3012.6212.770.680.53
CDLXCardlytics,20190730A47.3327.2814.8913.5112.3913.77
CDMOAvid Bioserv20190730A29.6819.67-3.32-0.2822.9919.94
CDNACareDx, Inc.20190730A25.6214.321.273.8313.0510.49
CDNSCadence Desi20190730A2.803.670.190.323.483.34
CDORCondor Hospi20190730A9.657.176.466.570.710.60
CDRCedar Realty20190730A41.3324.8013.5914.4611.2010.33
CDTXCidara Thera20190730A106.47141.99114.73117.1327.2624.86
CDWCDW Corporat20190730A7.133.180.430.912.752.27
CDXCChromaDex Co20190730A39.4326.001.230.4724.7725.53
CDXSCodexis, Inc20190730A19.1815.836.465.979.369.85
CDZICADIZ, Inc.20190730A24.2060.2319.8020.8140.4239.41
CECelanese Cor20190730A5.402.440.400.932.031.50
CECECeco Environ20190730A30.1620.0811.5611.698.528.39
CEFSSaba Closed-20190730ETF43.5848.2348.2348.230.000.00
CEICamber Energ20190730A75.0095.0680.4275.0614.6519.99
CEIXCONSOL Energ20190730A22.839.692.702.857.006.85
CELCellcom Isra20190730A63.4054.4727.1724.8427.3029.64
CELCCelcuity Inc20190730A382.83181.80182.96178.41-1.163.39
CELHCelsius Hold20190730A74.7939.1031.8533.237.245.87
CELPCypress Envi20190730A112.4079.5970.5270.869.068.72
CEMBiShares J.P.20190730ETF17.3113.4313.4113.410.020.02
CEMIChembio diag20190730A191.4863.9240.1643.3123.7620.61
CENTCentral Gard20190730A29.0512.023.526.418.505.62
CENTACentral Gard20190730A14.528.641.922.826.715.81
CENXCentury Alum20190730A15.8335.2610.968.4124.3626.94
CEPUCentral Puer20190730A49.6325.9322.5619.813.376.12
CEQPCrestwood Eq20190730A26.4017.0711.5612.365.504.70
CERCCerecor Inc.20190730A64.1070.5235.0232.9735.5037.55
CERNCerner Corp20190730A2.433.650.961.502.692.16
CERSCerus Corp20190730A17.7614.36-0.761.4515.1312.91
CETVCentral Euro20190730A24.2226.568.5112.3818.0614.18
CETXCEMTREX INC.20190730A126.55121.4989.8190.3431.6931.15
CEVACEVA Inc.20190730A32.4816.242.343.4113.9012.83
CEWWisdomTree20190730ETF6.194.623.043.041.581.58
CEYVictoryShare20190730ETF30.3319.1619.1619.160.000.00
CEZVictoryShare20190730ETF23.9427.2527.2527.250.000.00
CFCF Industrie20190730A4.2411.092.863.768.237.33
CFAVictoryShare20190730ETF4.532.811.211.981.600.84
CFBICommunity Fi20190730A189.23158.71155.93157.172.781.54
CFBKCentral Fede20190730A133.18100.6393.0593.057.577.57
CFFACF Finance A20190730A214.87141.52141.66141.66-0.14-0.14
CFFIC&F Financia20190730A185.14129.7788.2086.2541.5743.52
CFFNCapitol Fede20190730A18.259.15-2.32-1.9611.4711.11
CFGCitizens Fin20190730A2.773.350.381.342.972.01
CFMSConformis, I20190730A38.8728.7614.6414.0414.1314.67
CFOVictoryShare20190730ETF5.153.793.162.860.620.93
CFRCullen/Frost20190730A8.034.371.211.513.162.86
CFRXContraFect C20190730A243.09141.1795.7696.3045.4144.87
CFXColfax Corpo20190730A5.496.331.492.154.844.18
CGThe Carlyle20190730A10.146.59-1.920.928.515.67
CGACHINA GREEN20190730A148.78154.22133.31133.3120.9120.91
CGBDTCG BDC, Inc20190730A7.876.641.761.764.884.88
CGCCanopy Growt20190730A8.076.025.225.900.800.11
CGENCompugen Ltd20190730A60.2455.6614.2518.0841.4137.58
CGIXCancer Genet20190730A73.2167.9052.5553.4315.3614.47
CGNXCognex Corp20190730A6.5710.310.962.259.358.06
CGOCalamos Glob20190730A35.3818.1914.8015.993.392.21
CGWInvesco S&P20190730ETF9.1915.7213.3414.112.381.61
CHADDirexion Dai20190730ETF9.677.747.276.880.460.85
CHAPChaparral En20190730A57.0640.8827.5029.0813.3711.87
CHAUDirexion Dai20190730ETF4.714.302.301.912.002.39
CHCIComstock Hol20190730A532.93175.55104.99113.9370.5661.62
CHCOCity Holding20190730A29.1911.544.535.217.016.33
CHCTCommunity He20190730A21.039.051.221.477.847.59
CHDChurch & Dwi20190730A5.192.801.531.871.260.93
CHDNChurchill Do20190730A16.405.572.532.513.053.06
CHEChemed Corpo20190730A17.649.765.586.024.103.68
CHEFThe Chef's W20190730A22.1914.283.393.8110.8910.48
CHEKCheck-Cap Lt20190730A195.5880.8664.8668.7515.9912.10
CHEPAGFiQ U.S. M20190730ETF209.1865.04-189.36-219.29254.41284.34
CHFSCHF Solution20190730A164.64133.74111.38112.3422.3621.40
CHGGCHEGG, INC.20190730A8.329.401.000.118.409.29
CHGXChange Finan20190730ETF24.4811.8111.8811.81-0.070.00
CHHChoice Hotel20190730A8.903.991.001.132.992.86
CHICalamos Conv20190730A10.497.093.423.453.673.65
CHICGlobal X MSC20190730ETF132.45107.5664.2664.2643.3043.30
CHIEGlobal X MSC20190730ETF323.1174.5574.5574.550.000.00
CHIHGlobal X MSC20190730ETF68.26
CHIIGlobal X MSC20190730ETF696.67427.79427.79427.790.000.00
CHILGlobal X MSC20190730ETF52.6643.5443.5443.540.000.00
CHIMGlobal X MSC20190730ETF185.9139.03-29.87-29.8768.9068.90
CHIQGlobal X MSC20190730ETF17.3125.7015.8615.309.8510.41
CHISGlobal X MSC20190730ETF50.2868.3066.8866.841.421.46
CHIUGlobal X MSC20190730ETF878.7270.5770.5770.570.000.00
CHIXGlobal X MSC20190730ETF19.4313.1510.0611.023.092.13
CHKChesapeake E20190730A58.3048.6130.1036.2118.5112.33
CHKPCheck Point20190730A4.302.552.031.560.520.99
CHMAChiasma, Inc20190730A36.4925.54-1.19-3.3726.7328.91
CHMGChemung Fina20190730A218.61128.61108.4286.2520.1942.37
CHMICHERRY HILL20190730A11.1711.276.696.934.584.34
CHNALoncar China20190730ETF14.86127.2712.7512.75114.52114.52
CHNGChange Healt20190730A14.9912.827.7610.135.062.68
CHNRChina Natura20190730A134.23119.2453.0953.0966.1666.16
CHRACharah Solut20190730A303.48181.24137.62145.1743.6236.08
CHRSCoherus BioS20190730A23.8913.200.380.4412.8212.77
CHRWC.H. Robinso20190730A5.154.900.240.664.664.24
CHSChicos FAS,20190730A32.3223.3511.8312.0211.5211.30
CHTRCharter Comm20190730A7.073.460.581.012.882.45
CHUYChuy's Holdi20190730A24.6814.924.735.2510.199.67
CHWCalamos Glob20190730A22.6115.9114.0814.081.831.83
CHWYChewy, Inc.20190730A10.3510.204.556.535.643.66
CHYCalamos Conv20190730A16.1535.4815.8115.8419.6719.63
CICIGNA Corpor20190730A5.063.591.511.832.091.76
CIACitizens, In20190730A27.3750.5015.5916.4734.9134.04
CIBRFirst Trust20190730ETF15.3212.9710.589.012.393.96
CIDVictoryShare20190730ETF19.3014.986.686.688.308.30
CIDMCinedigm Cor20190730A289.19254.53248.84208.145.7046.39
CIENCiena Corpor20190730A3.734.590.261.524.343.07
CIFSChina Intern20190730A232.63151.80133.84133.8417.9617.96
CIGIColliers Int20190730A22.0613.275.085.428.187.85
CILVictoryShare20190730ETF26.6015.8715.8715.870.000.00
CIMChimera Inve20190730A5.386.563.564.043.022.54
CINFCincinnati F20190730A4.497.012.142.434.864.57
CINRCINER RESOUR20190730A69.9246.6254.7251.06-8.10-4.44
CIOCITY OFFICE20190730A11.706.162.243.273.922.89
CIRCIRCOR Inter20190730A24.909.416.076.233.343.18
CITCIT Group In20190730A7.864.620.841.633.782.99
CIVBCivista Banc20190730A74.1135.7623.0824.4712.6811.30
CIXComp X Inter20190730A428.94296.46280.16280.1616.3016.30
CIZVictoryShare20190730ETF19.239.269.269.260.000.00
CIZNCitizens Hol20190730A686.49368.76289.11306.3079.6662.47
CJJDChina Jo-Jo20190730A92.2981.1256.5565.2424.5715.88
CKHSeacor Holdi20190730A39.5413.125.987.687.145.44
CKPTCheckpoint T20190730A347.09183.93130.46160.5653.4723.36
CKXCKX Lands, I20190730A693.12644.74644.74644.740.000.00
CLColgate-Palm20190730A1.667.755.055.732.702.02
CLARClarus Corpo20190730A28.1020.144.565.0715.5915.07
CLBCore Laborat20190730A11.985.100.360.874.734.23
CLBKColumbia Fin20190730A9.8925.244.775.0520.4720.20
CLBSCaladrius Bi20190730A153.3767.12-24.51-23.4691.6390.58
CLCTCollectors U20190730A75.4930.625.4210.1825.2020.44
CLDBCORTLAND BNC20190730A390.44222.15356.63356.63-134.48-134.48
CLDRCloudera, In20190730A17.5110.874.124.226.736.63
CLDTCHATHAM LODG20190730A12.977.772.362.795.404.98
CLDXCelldex Ther20190730A79.8645.2723.7026.4221.5818.85
CLFCleveland-Cl20190730A9.237.492.203.145.294.34
CLFDClearfield,20190730A124.5768.003.0812.6064.9255.39
CLGXCorelogic, I20190730A5.842.41-0.36-0.042.772.44
CLHClean Harbor20190730A14.054.842.572.462.272.38
CLIMack-Cali Re20190730A12.185.743.473.172.262.57
CLIRClearSign Te20190730A254.65197.29122.75132.0574.5465.24
CLIXProShares Lo20190730ETF18.3929.45-17.5829.5647.03-0.11
CLMTCalumet Spec20190730A54.8931.1214.8912.9516.2318.17
CLNCColony Credi20190730A20.8517.345.0110.9312.336.40
CLNEClean Energy20190730A38.7527.7812.4212.9315.3614.85
CLNYColony Capit20190730A17.719.867.477.422.322.31
CLOUGlobal X Clo20190730ETF15.5131.3024.8923.036.418.27
CLPRClipper Real20190730A56.0439.7233.5537.056.172.67
CLPSCLPS Incorpo20190730A315.85354.1579.7179.71274.44274.44
CLRCONTINENTAL20190730A6.364.070.990.683.083.39
CLRBCellectar Bi20190730A98.66111.3474.5979.3936.7531.95
CLRGIQ Chaikin U20190730ETF16.2511.8511.8511.850.000.00
CLROClearOne, In20190730A189.90163.08153.02152.3910.0610.69
CLSCelestica, I20190730A14.667.523.534.483.993.03
CLSDClearside Bi20190730A120.3599.5675.7076.6223.8722.95
CLSNCelsion Corp20190730A110.6978.4056.1457.3122.2621.10
CLTLInvesco Trea20190730ETF2.371.801.801.800.000.00
CLUBTown Sports20190730A118.9781.0220.6224.6560.4056.38
CLVSClovis Oncol20190730A14.4112.784.765.498.027.29
CLWClearwater P20190730A26.979.090.582.558.526.49
CLWTEuro Tech Ho20190730A430.37234.44145.85146.2288.5988.22
CLXClorox Compa20190730A4.574.281.722.172.562.10
CLXTCalyxt, Inc.20190730A94.5149.0212.4912.1736.5336.85
CMCanadian Imp20190730A2.472.050.020.392.031.66
CMAComerica Inc20190730A3.834.900.631.454.273.45
CMBMCambium Netw20190730A151.11107.6975.3482.7832.3524.91
CMBSiShares CMBS20190730ETF38.437.683.845.323.842.36
CMCCommercial M20190730A6.804.770.820.973.953.79
CMCLCaledonia Mi20190730A93.3948.2637.7537.7510.5110.51
CMCOColumbus McK20190730A53.9227.5121.1822.386.335.13
CMCSAComcast Corp20190730A2.302.311.680.340.621.96
CMCTCIM Commerci20190730A258.77241.67241.01239.060.652.61
CMDCantel Medic20190730A27.9215.395.718.319.697.08
CMDYiShares Bloo20190730ETF40.2415.6017.8317.83-2.23-2.23
CMECME Group In20190730A4.853.731.071.332.662.40
CMFiShares Cali20190730ETF4.728.042.593.015.465.04
CMGChipotle Mex20190730A9.055.172.363.182.811.98
CMICummins Inc.20190730A6.904.691.552.863.141.84
CMLSCumulus Medi20190730A113.7933.8624.4826.939.386.93
CMOCapstead Mor20190730A11.6710.458.957.401.503.01
CMPCompass Mine20190730A13.865.561.992.553.583.02
CMPRCimpress PLC20190730A20.867.564.214.273.343.28
CMRECostamare In20190730A18.1317.077.727.879.359.20
CMRXChimerix, In20190730A43.1325.0817.4713.767.6111.31
CMSCMS Energy C20190730A1.914.702.292.512.422.19
CMTCore Molding20190730A288.94181.14117.34119.3063.8061.84
CMTLComtech Tele20190730A26.5016.491.772.8614.7313.64
CNXtrackers MS20190730ETF22.8612.5412.6112.61-0.07-0.07
CNACNA Financia20190730A11.474.762.180.582.584.18
CNATConatus Phar20190730A132.69135.5686.7796.4448.7939.12
CNBKACentury Banc20190730A124.0366.3342.4544.4823.8821.85
CNBSAmplify Seym20190730ETF26.1627.8831.9731.96-4.08-4.08
CNCCentene Corp20190730A3.924.950.982.073.972.88
CNCEConcert Phar20190730A34.4921.028.407.4812.6213.54
CNCRLoncar Cance20190730ETF33.698.843.235.635.613.21
CNDTConduent Inc20190730A12.257.656.575.211.072.37
CNETChinaNet Onl20190730A167.29121.93102.83103.1819.0918.74
CNFRConifer Hold20190730A436.30418.72416.81416.811.921.92
CNHICNH INDUSTRI20190730A9.796.612.243.004.343.58
CNICanadian Nat20190730A2.541.480.510.630.960.84
CNKCinemark Hol20190730A6.213.381.271.542.111.84
CNMDCONMED Corpo20190730A19.726.253.243.343.012.91
CNNECannae Holdi20190730A13.277.101.672.735.444.37
CNOCNO Financia20190730A6.847.023.443.813.583.21
CNOBCenter Banco20190730A18.5715.741.273.2514.4612.49
CNPCenterPoint20190730A3.543.161.191.241.961.92
CNQCanadian Nat20190730A4.103.55-0.140.103.693.45
CNRCornerstone20190730A24.0615.93-1.263.8217.1912.11
CNRGSPDR S&P Ken20190730ETF12.519.778.898.700.891.08
CNSCohen & Stee20190730A16.827.122.662.954.464.16
CNSLConsolidated20190730A22.6922.393.673.8118.7118.57
CNSTConstellatio20190730A198.4392.4957.8958.1434.6034.35
CNTYCentury Casi20190730A22.2925.519.3511.9216.1613.58
CNXCNX Resource20190730A16.1311.884.115.437.776.45
CNXMCNX Midstrea20190730A16.9213.785.176.878.636.94
CNXNPC Connectio20190730A47.4012.075.637.056.435.01
CNXTVanEck Vecto20190730ETF21.7217.8418.3618.04-0.52-0.20
CNYAiShares MSCI20190730ETF18.653.212.222.390.820.64
COGlobal Cord20190730A77.4494.9615.2356.5179.7338.45
COCPCocrystal Ph20190730A597.15324.14321.78321.782.362.36
CODACoda Octopus20190730A72.0649.8927.7130.2422.1819.65
CODICompass Dive20190730A17.1912.152.754.939.407.22
CODXCo-Diagnosti20190730A128.46123.1893.4893.7829.7029.42
COFCapital One20190730A1.882.511.342.301.180.21
COGCabot Oil &20190730A5.324.431.000.943.443.48
COHNCohen & Comp20190730A611.25132.17-92.63-92.63224.80224.80
COHRCoherent Inc20190730A18.488.314.144.764.183.55
COHUCohu Inc20190730A19.2029.1310.4411.4518.7017.69
COKECoca-Cola Co20190730A54.3532.8319.0221.4613.8111.37
COLBColumbia Ban20190730A12.8610.340.683.919.666.44
COLDAmericold Re20190730A4.013.690.291.643.402.05
COLLCollegium Ph20190730A31.6414.802.774.8512.039.96
COLMColumbia Spo20190730A11.006.81-0.631.697.455.13
COMDirexion Aus20190730ETF17.025.78-6.33-3.7812.109.55
COMBGraniteShare20190730ETF15.137.257.087.180.180.07
COMMCommScope Ho20190730A8.1237.5035.4043.472.17-5.91
COMTiShares Comm20190730ETF13.639.268.789.030.470.22
CONECyrusOne Inc20190730A7.414.390.430.373.964.03
CONNConn's Inc.20190730A12.989.682.072.467.617.22
COOThe Cooper C20190730A12.224.990.360.884.634.10
COOPMr. Cooper G20190730A18.1127.60-1.540.6829.1426.92
COPConocoPhilli20190730A2.963.922.072.351.851.57
COPXGlobal X Cop20190730ETF40.9327.4030.3627.88-2.96-0.47
CORCoresite Rea20190730A11.326.501.191.665.314.84
CORECore Mark Ho20190730A21.349.53-0.501.4210.418.50
CORPPIMCO Invest20190730ETF9.682.592.432.420.160.17
CORRCorEnergy In20190730A28.2613.698.618.955.084.74
CORTCorcept Ther20190730A13.1210.962.853.278.127.70
CORVCorrevio Pha20190730A130.3590.4861.8864.4028.5926.08
COSTCostco Whole20190730A2.992.700.560.612.142.09
COTYCOTY INC20190730A9.237.761.551.896.215.87
COUPCoupa Softwa20190730A10.436.101.813.344.292.76
COWiPath Series20190730ETN30.6213.7312.1611.571.572.17
COWNCowen Inc. C20190730A17.406.650.120.636.536.02
COWZPacer US Cas20190730ETF6.105.274.184.501.090.76
CPCanadian Pac20190730A5.212.74-0.010.282.752.47
CPACopa Holding20190730A20.027.081.772.415.314.67
CPAHCounterpath20190730A236.32142.4897.09105.7845.3936.70
CPBCampbell Sou20190730A2.923.000.820.742.182.26
CPECallon Petro20190730A20.4216.184.548.0711.648.10
CPFCentral Paci20190730A13.085.32-0.301.625.623.70
CPGCRESCENT POI20190730A31.5230.1713.2214.9616.9515.21
CPHCCanterbury P20190730A916.44495.75495.70495.700.050.05
CPHIChina Pharma20190730A89.39188.25181.21181.217.047.04
CPICPI Inflatio20190730ETF23.6819.2619.2619.260.000.00
CPIXCumberland P20190730A167.8981.2380.4981.160.730.07
CPKChesapeake U20190730A33.5014.457.517.476.946.98
CPLGCorePoint Lo20190730A22.9513.027.218.775.824.25
CPLPCapital Prod20190730A30.8220.184.785.8315.4014.35
CPRICapri Holdin20190730A5.356.383.494.372.892.02
CPRTCopart Inc20190730A3.484.733.142.741.592.00
CPRXCatalyst Pha20190730A23.9223.194.214.7418.9818.45
CPSCooper-Stand20190730A34.5216.635.206.9811.429.64
CPSHCPS Technolo20190730A434.18347.50343.84343.843.663.66
CPSIComputer Pro20190730A30.4112.623.904.188.718.43
CPSSConsumer Por20190730A46.85304.38367.61367.60-63.23-63.22
CPSTCapstone Tur20190730A61.2758.8346.1448.6112.6910.22
CPTCamden Prope20190730A7.172.910.280.512.642.40
CPTACapitala Fin20190730A23.9716.658.528.988.137.67
CQPCheniere Ene20190730A18.0929.3323.0527.866.281.47
CQQQInvesco Chin20190730ETF15.7920.0417.3917.692.642.34
CRCrane Compan20190730A13.317.661.201.846.465.82
CRAICRA Internat20190730A71.8826.5417.5718.558.987.99
CRAKVanEck Vecto20190730ETF51.9530.3633.5329.57-3.160.79
CRBNiShares MSCI20190730ETF9.653.983.593.590.380.38
CRBPCorbus Pharm20190730A20.2116.016.906.189.109.82
CRCCalifornia R20190730A14.579.403.884.195.525.21
CRDACrawford & C20190730A53.8930.7424.1324.536.616.22
CRDBCrawford & C20190730A47.3728.1414.8615.7313.2712.41
CREECree Inc20190730A7.496.08-4.01-2.4510.098.53
CREGChina Recycl20190730A388.45360.93324.65324.6536.2836.28
CREXCREATIVE REA20190730A267.40335.20302.92303.5332.2831.67
CRHMCRH Medical20190730A67.5878.9258.8669.1820.059.74
CRICarter's Inc20190730A9.377.173.213.473.963.70
CRISCuris Inc20190730A120.8298.6969.4974.9329.2023.75
CRKComstock Res20190730A26.8221.7215.7015.706.026.02
CRLCharles Rive20190730A13.575.712.852.972.872.74
CRMsalesforce.c20190730A2.212.650.660.931.991.73
CRMDCorMedix Inc20190730A35.8221.413.635.9217.7915.49
CRMTAmerica's Ca20190730A40.7622.0212.9413.969.088.06
CRNTCeragon Netw20190730A38.1642.6130.0128.5312.6014.08
CRNXCrinetics Ph20190730A163.1961.4548.4152.8813.048.57
CRONCronos Group20190730A9.8210.126.124.814.005.31
CROPIQ Global Ag20190730ETF12.034.234.234.230.000.00
CROXCrocs, Inc.20190730A6.8021.672.4617.9319.213.75
CRSCarpenter Te20190730A21.8610.234.515.015.725.22
CRSPCRISPR Thera20190730A26.0419.076.486.5012.5812.56
CRTCross Timber20190730A49.8248.9435.7634.4113.1914.53
CRTXCortexyme, I20190730A215.80115.2073.2975.5441.9139.66
CRUSCirrus Logic20190730A8.175.054.034.541.020.51
CRVSCorvus Pharm20190730A90.2879.6316.6522.0062.9857.63
CRWDCrowdStrike20190730A16.1511.156.357.114.804.01
CRWSCrown Crafts20190730A152.0944.5839.5542.845.031.74
CRYCryoLife, In20190730A23.5011.584.144.987.446.60
CSAVictoryShare20190730ETF25.2312.6513.7712.65-1.120.00
CSBVictoryShare20190730ETF27.4922.8121.4321.791.381.02
CSBRChampions On20190730A153.31107.1843.4445.5563.7361.63
CSCOCisco System20190730A1.842.591.130.811.471.78
CSDInvesco S&P20190730ETF7.908.288.418.37-0.13-0.08
CSFVictoryShare20190730ETF12.668.44-7.49-2.3515.9310.79
CSFLCenterState20190730A6.698.133.291.304.846.82
CSGPCoStar Group20190730A14.115.782.103.013.682.77
CSGSCSG Systems20190730A12.214.151.321.252.832.90
CSIICardiovascul20190730A17.3012.681.482.8211.209.86
CSIQCanadian Sol20190730A11.067.490.140.477.367.03
CSLCarlisle Com20190730A8.034.350.591.093.773.26
CSLTCASTLIGHT HE20190730A41.6625.871.3912.8124.4713.04
CSMProShares La20190730ETF5.618.638.418.440.210.19
CSMLIQ Chaikin U20190730ETF12.669.268.498.750.770.51
CSODCornerstone20190730A10.9218.780.991.4217.7917.36
CSPICSP Inc.20190730A439.20289.93291.75291.75-1.81-1.81
CSQCalamos Stra20190730A15.5946.035.965.9240.0740.11
CSSEChicken Soup20190730A180.8071.66-1.359.5073.0162.16
CSTECaesarstone20190730A20.3128.564.188.1224.3720.43
CSTLCastle Biosc20190730A162.8382.1156.5057.3025.6124.82
CSTMConstellium20190730A9.909.282.022.517.276.77
CSTRCapStar Fina20190730A33.0718.872.815.0016.0613.87
CSUCapital Seni20190730A29.5920.135.765.9514.3714.18
CSVCarriage Ser20190730A31.7119.855.567.0514.2812.80
CSWCCapital Sout20190730A42.7029.5222.7523.876.775.66
CSWICSW Industri20190730A29.8319.8511.1411.478.718.38
CSXCSX Corporat20190730A1.782.790.731.562.061.23
CTASCintas Corp20190730A7.032.900.620.942.281.95
CTBCooper Tire20190730A9.355.88-0.621.056.504.83
CTBICommunity Tr20190730A43.8619.2010.3210.398.878.80
CTEKCynergisTek,20190730A70.7870.1444.8244.1225.3226.02
CTGComputer Tas20190730A88.2840.6326.2426.6814.3913.95
CTHRCharles & Co20190730A104.0980.9234.3720.0246.5560.89
CTIBYunhong CTI20190730A1380.42584.27584.27584.270.000.00
CTICCTI BioPharm20190730A238.70176.56147.97156.2328.5820.32
CTLCenturyLink,20190730A8.496.842.052.174.794.68
CTLTCATALENT, IN20190730A9.064.312.382.041.932.27
CTMXCytomX Thera20190730A27.3916.55-2.110.0618.6616.48
CTOConsolidated20190730A82.6657.5846.5447.9611.059.62
CTRAContura Ener20190730A60.0521.929.2711.4512.6510.47
CTRCCentric Bran20190730A662.72236.11226.26227.099.849.01
CTRECARTRUST REI20190730A9.6111.130.030.2211.1010.91
CTRMCastor Marit20190730A293.31264.92236.49236.9228.4328.00
CTRNCiti Trends,20190730A58.6522.989.4211.8713.5511.11
CTSCTS Corporat20190730A16.038.080.630.687.457.41
CTSHCognizant Te20190730A1.852.291.740.780.551.50
CTSOCytosorbents20190730A43.6436.034.154.4931.8831.54
CTTCATCHMARK TI20190730A21.3314.838.098.706.746.13
CTVACorteva, Inc20190730A7.176.566.737.50-0.16-0.93
CTXRCitius Pharm20190730A170.50142.46111.96121.7830.5020.68
CTXSCitrix Syste20190730A2.8214.898.4010.296.494.61
CUBCubic Corpor20190730A16.484.082.162.201.921.88
CUBAHerzfeld Car20190730A99.5422.39-26.711.3749.1021.02
CUBECubeSmart20190730A3.673.680.830.072.853.62
CUBICUSTOMERS BA20190730A16.206.723.181.623.545.10
CUECue Biopharm20190730A127.3763.5813.0827.3150.5136.27
CUICUI Global,20190730A103.15102.77103.45103.45-0.68-0.68
CULPCulp, Inc.20190730A211.95108.16103.10102.115.066.05
CUOContinental20190730A458.87395.64395.64395.640.000.00
CUREDirexion Dai20190730ETF9.109.63-9.02-6.4718.6516.10
CUROCURO Group H20190730A34.5727.427.1913.4020.2314.03
CUTInvesco MSCI20190730ETF31.549.796.325.963.463.83
CUTRCutera, Inc.20190730A36.8721.093.927.5117.1613.57
CUZCousins Prop20190730A6.174.652.952.431.722.24
CVACovanta Hold20190730A7.305.462.032.363.433.10
CVBFCVB Financia20190730A5.875.773.093.112.682.67
CVCYCentral Vall20190730A59.9363.6323.3224.3640.3139.27
CVECenovus Ener20190730A11.128.461.302.027.166.44
CVEOCIVEO CORPOR20190730A73.3253.8130.3829.7223.4324.09
CVETCovetrus, In20190730A18.8510.693.003.527.677.18
CVGICommercial V20190730A24.2320.257.019.1613.2411.09
CVGWCalavo Growe20190730A20.436.542.913.204.083.79
CVICVR ENERGY,20190730A8.097.490.541.956.955.54
CVIACovia Holdin20190730A71.9240.0417.7218.6522.3121.39
CVLTCommault Sys20190730A13.616.77-0.871.677.645.10
CVLYCodorus Vall20190730A108.5779.5976.2878.403.321.19
CVMCel-Sci Corp20190730A64.5556.6932.4535.1024.2421.59
CVNACarvana Co.20190730A14.337.210.801.566.415.65
CVRChicago Rive20190730A237.27143.57143.57143.570.000.00
CVSCVS HEALTH C20190730A2.182.342.311.600.030.74
CVTICovenant Tra20190730A29.6915.552.713.2712.8412.28
CVUCPI Aerostru20190730A213.76124.93106.77104.9418.1719.99
CVVCVD Equipmen20190730A253.23132.0584.9885.4447.0746.61
CVXChevron Corp20190730A1.451.000.690.300.300.69
CVYInvesco Zack20190730ETF17.8311.236.196.375.044.86
CWCurtiss-Wrig20190730A12.535.812.172.403.643.41
CWBSPDR Bloombe20190730ETF2.073.693.614.010.08-0.32
CWBCCommunity We20190730A328.18254.60239.72254.6014.890.00
CWBRCohBar, Inc.20190730A145.07103.8766.6265.2337.2538.64
CWCOConsolidated20190730A61.7863.0338.2938.6924.7424.35
CWEBDirexion Dai20190730ETF25.2121.1312.7912.578.348.56
CWENClearway Ene20190730A8.045.913.272.642.643.27
CWENAClearway Ene20190730A14.709.476.075.973.403.50
CWHCamping Worl20190730A14.1210.320.681.469.658.87
CWISPDR MSCI AC20190730ETF3.362.621.802.180.820.45
CWKCushman & Wa20190730A10.0011.916.677.135.244.78
CWSAdvisorShare20190730ETF25.8816.7214.3614.362.362.36
CWSTCasella Wast20190730A18.3516.782.783.2014.0113.58
CWTCalifornia W20190730A8.663.811.001.242.812.58
CXDCChina XD Pla20190730A214.54148.80148.78148.800.020.00
CXOCONCHO RESOU20190730A8.323.701.101.372.602.33
CXPCOLUMBIA PRO20190730A7.374.301.321.652.982.65
CXSEWisdomTree T20190730ETF15.859.615.956.733.662.88
CXWCoreCivic, I20190730A11.357.282.203.585.083.70
CYCypress Semi20190730A4.353.072.142.110.920.95
CYANCyanotech Co20190730A712.13
CYBWisdomTree20190730ETF47.8120.5020.5020.500.000.00
CYBECyberoptics20190730A133.3576.3732.3336.2844.0440.09
CYBRCyberArk Sof20190730A12.8011.851.985.479.876.38
CYCCCyclacel Pha20190730A406.87395.14357.83367.3237.3127.83
CYCNCyclerion Th20190730A189.9078.7140.3342.8938.3735.81
CYDChina Yuchai20190730A47.2452.8630.2530.7922.6122.08
CYHCommunity He20190730A49.2739.0418.6121.2820.4317.76
CYRNCYREN Ltd.20190730A287.55152.48169.39173.25-16.91-20.77
CYRXCryoPort, In20190730A26.0413.051.522.2511.5310.79
CYTKCytokinetics20190730A20.0013.710.761.8312.9411.88
CZAInvesco Zack20190730ETF4.967.005.956.771.050.23
CZNCCitizens & N20190730A159.1868.4568.0767.720.380.73
CZRCaesars Ente20190730A8.438.576.346.402.232.18
CZWICitizens Com20190730A243.87239.30239.30239.300.000.00
CZZCosan Limite20190730A11.036.591.581.525.015.07
DDominion Ene20190730A2.042.031.111.270.920.76
DACDanaos Corpo20190730A369.27259.36259.36259.360.000.00
DAIOData I/O Cor20190730A257.41111.46105.37108.346.103.12
DAKTDaktronics I20190730A29.0516.63-4.06-4.0320.7020.66
DALDelta Air Li20190730A2.231.83-0.24-0.042.071.87
DALIFirst Trust20190730ETF11.656.946.436.430.520.52
DALTAnfield Capi20190730ETF48.0323.4517.5617.625.895.83
DANDana Incorpo20190730A6.054.851.061.253.793.60
DARDARLING INGR20190730A6.454.860.290.924.573.95
DAREDare Bioscie20190730A373.44526.39526.38526.380.010.01
DAUDExchange-Tra20190730ETN49.5494.2394.2394.230.000.00
DAXGlobal X Fun20190730ETF81.9634.5534.4434.440.110.11
DBDeutsche Ban20190730A13.0010.154.705.455.444.69
DBAWXtrackers MS20190730ETF21.939.949.879.870.070.07
DBDDiebold Nixd20190730A10.749.610.783.328.836.29
DBEFXtrackers MS20190730ETF3.142.641.892.260.760.38
DBEMXtrackers MS20190730ETF22.9110.9710.7310.720.240.25
DBEUXtrackers MS20190730ETF3.472.732.282.340.450.39
DBEZXtrackers MS20190730ETF22.0813.5913.7813.78-0.20-0.20
DBGRXtrackers MS20190730ETF90.903.853.853.850.000.00
DBIDesigner Bra20190730A7.825.191.541.663.653.53
DBJPXtrackers MS20190730ETF4.302.161.651.760.510.40
DBLVAdvisorShare20190730ETF69.3183.4572.3680.9111.092.54
DBMFiM DBi Manag20190730ETF18.1126.7826.7826.780.000.00
DBVTDBV Technolo20190730A23.9620.867.788.6513.0812.21
DBXDropbox, Inc20190730A4.884.062.292.521.781.54
DCARDropCar, Inc20190730A414.68303.66287.63287.6816.0315.98
DCHFExchange-Tra20190730ETN13.70
DCIDonaldson Co20190730A7.652.990.110.692.882.30
DCODucommun Inc20190730A33.2921.0110.3911.5510.629.47
DCOMDime Communi20190730A16.8212.560.831.1811.7311.38
DCPDCP Midstrea20190730A11.174.872.913.811.961.06
DCPHDeciphera Ph20190730A33.7121.799.677.4112.1214.37
DDDuPont de Ne20190730A6.414.49-0.48-0.294.974.78
DDD3D Systems C20190730A12.188.833.233.835.605.00
DDIVFirst Trust20190730ETF14.1914.3713.5612.170.812.20
DDLSWisdomTree D20190730ETF30.3530.3126.8526.983.463.33
DDMProShares Ul20190730ETF2.061.990.641.161.360.84
DDSDillards Inc20190730A33.3319.9811.1712.088.817.90
DDWMWisdomTree D20190730ETF20.417.836.657.741.180.09
DEDeere & Comp20190730A4.883.622.331.671.281.95
DEAEasterly Gov20190730A6.616.540.921.585.624.95
DECKDeckers Outd20190730A12.097.812.152.555.655.25
DEEFXtrackers FT20190730ETF49.5120.7420.7420.740.000.00
DEFInvesco Defe20190730ETF4.662.745.724.96-2.99-2.22
DEFAiShares Adap20190730ETF37.6310.4110.4110.410.000.00
DEIDouglas Emme20190730A5.883.591.211.282.382.31
DELLDell Technol20190730A9.176.425.365.281.061.14
DEMWisdomTree E20190730ETF6.653.412.682.620.730.78
DENNDENNY'S CORP20190730A8.006.590.751.145.845.45
DESWisdomTree U20190730ETF4.354.322.172.552.151.76
DESPDespegar.com20190730A23.2712.982.354.1010.648.89
DEURExchange-Tra20190730ETN4.167.628.488.48-0.86-0.86
DEUSXtrackers Ru20190730ETF11.3618.5317.6117.600.920.93
DEWWisdomTree G20190730ETF18.896.005.815.910.190.09
DFEWisdomTree E20190730ETF7.253.653.243.270.410.38
DFENDirexion Dai20190730ETF13.9512.869.2411.033.611.82
DFFNDIFFUSION PH20190730A324.87149.85111.3993.1238.4756.74
DFINDonnelley Fi20190730A25.6511.294.635.116.666.18
DFJWisdomTree J20190730ETF10.677.485.995.671.491.81
DFNDReality Shar20190730ETF47.2843.6646.5243.66-2.860.00
DFNLDavis Select20190730ETF54.0262.3478.6574.42-16.31-12.08
DFSDiscover Fin20190730A2.482.270.400.731.871.54
DFVLiPath US Tre20190730ETF170.84
DFVSiPath US Tre20190730ETF105.90
DGDollar Gener20190730A3.072.521.281.341.241.18
DGAZVelocityShar20190730ETN22.7112.843.014.449.828.39
DGBPExchange-Tra20190730ETN14.7820.4421.1020.98-0.66-0.55
DGICADonegal Grou20190730A159.27115.87106.72107.119.158.76
DGICBDonegal Grou20190730A1609.941183.20415.08415.08768.12768.12
DGIIDigi Interna20190730A21.6012.423.473.998.968.43
DGLDVelocityShar20190730ETF5.344.87-0.76-0.595.625.46
DGLYDigital Ally20190730A158.48102.2827.4024.9974.8877.29
DGPDB Gold Doub20190730ETN54.6443.0440.3639.062.693.98
DGREWisdomTree T20190730ETF69.9130.6530.7430.65-0.090.00
DGROiShares Core20190730ETF2.572.150.891.411.260.71
DGRSWisdomTree T20190730ETF25.8811.1211.4311.14-0.31-0.02
DGRWWisdomTree T20190730ETF2.483.661.720.991.942.68
DGSWisdomTree E20190730ETF12.4211.8811.5011.460.380.42
DGTSPDR Global20190730ETF24.0228.2628.2628.260.000.00
DGXQuest Diagno20190730A4.682.62-0.380.603.012.03
DGZDB Gold Shor20190730ETN133.0691.9691.8191.960.150.00
DHID.R. Horton20190730A4.346.911.001.325.915.58
DHILDiamond Hill20190730A108.8164.3054.3158.2910.006.02
DHRDanaher Corp20190730A3.957.556.535.981.021.57
DHSWisdomTree U20190730ETF7.333.563.083.140.480.42
DHTDHT HOLDINGS20190730A18.1415.639.058.916.576.72
DHXDHI Group, I20190730A34.2724.113.766.8820.3417.22
DIASPDR Dow Jon20190730ETF0.590.610.320.320.290.29
DIALColumbia Div20190730ETF14.7711.2811.2810.960.000.33
DIGProShares Ul20190730ETF5.313.611.301.662.311.95
DIMWisdomTree I20190730ETF18.1616.3616.7616.84-0.40-0.48
DINDine Brands20190730A12.716.053.163.432.892.63
DINTDavis Select20190730ETF54.8614.3614.3614.360.000.00
DIODDiodes Inc20190730A9.956.711.212.455.504.26
DISThe Walt Dis20190730A1.510.96-0.34-0.191.311.15
DISCADiscovery, I20190730A3.484.611.511.723.102.90
DISCBDiscovery, I20190730A
DISCKDiscovery, I20190730A3.764.360.300.474.063.90
DISHDISH Network20190730A7.669.764.955.014.814.74
DIVGlobal X Sup20190730ETF13.5124.829.9110.2114.9114.61
DIVAAGFiQ Hedged20190730ETF68.9641.4722.0310.3519.4531.13
DIVBiShares U.S.20190730ETF9.3133.2523.4323.439.829.82
DIVCC-Tracks Exc20190730ETN66.73
DIVOAmplify CWP20190730ETF38.5414.779.35-2.045.4216.81
DIVYReality Shar20190730ETF233.94105.37105.36105.360.010.01
DJCIETRACS Linke20190730ETN30.4023.7423.7423.740.000.00
DJCODaily Journa20190730A0.63
DJDInvesco Dow20190730ETF16.3611.019.7910.711.220.30
DJPiPath Bloomb20190730ETN4.645.863.254.372.611.49
DJPYExchange-Tra20190730ETN6.96
DKDelek US Hol20190730A8.774.941.832.023.112.92
DKLDELEK LOGIST20190730A67.6357.2742.9349.2614.348.00
DKSDick's Sport20190730A5.0111.220.961.5910.269.63
DLADelta Appare20190730A153.3694.0587.2190.626.843.43
DLBDolby Labora20190730A6.773.010.570.752.432.25
DLBRVelocityShar20190730ETN161.38150.37120.27125.0030.1125.37
DLHCDLH Holdings20190730A810.04537.11322.53487.03214.5850.09
DLNWisdomTree U20190730ETF2.272.751.381.341.371.40
DLNGDYNAGAS LNG20190730A110.4389.8421.9421.6167.9168.24
DLPHDelphi Techn20190730A23.2413.195.135.618.067.58
DLPNDolphin Ente20190730A552.08811.81777.37781.4034.4430.42
DLRDigital Real20190730A4.303.181.401.791.771.38
DLSWisdomTree I20190730ETF8.403.853.633.630.220.22
DLTHDuluth Holdi20190730A17.6714.334.794.999.549.34
DLTRDollar Tree20190730A2.974.771.571.173.213.60
DLXDeluxe Corpo20190730A11.0410.93-1.36-1.2512.3312.18
DMACDiaMedica Th20190730A247.6841.8131.2032.9710.618.83
DMDVAAM S& P Dev20190730ETF80.17
DMLPDorchester M20190730A98.1836.0523.9430.1512.115.90
DMPIDelMar Pharm20190730A223.97175.16161.50157.8113.6517.35
DMRCDigimarc Cor20190730A53.5626.4313.8316.2812.6010.16
DMREDeltaShares20190730ETF43.62
DMRIDeltaShares20190730ETF129.98127.43127.43127.430.000.00
DMRLDeltaShares20190730ETF35.675.954.734.731.221.22
DMRMDeltaShares20190730ETF45.212.082.082.080.000.00
DMRSDeltaShares20190730ETF52.6423.78-8.59-16.1432.3839.92
DNJRGolden Bull20190730A347.39196.03133.35157.7362.6838.30
DNKNDunkin' Bran20190730A5.656.152.272.333.873.82
DNLWisdomTree G20190730ETF22.598.008.108.07-0.09-0.07
DNLIDenali Thera20190730A24.3922.026.927.7515.1014.26
DNNDenison Mine20190730A95.4081.2374.4975.206.746.03
DNOWNOW INC.20190730A10.617.180.051.977.135.20
DNRDenbury Reso20190730A91.2473.3551.2952.0122.0621.34
DODiamond Offs20190730A12.5310.973.864.397.126.59
DOCPHYSICIANS R20190730A6.104.932.222.682.712.24
DOCUDocuSign, In20190730A11.175.872.214.073.661.80
DOGProShares Sh20190730ETF1.952.160.160.872.001.29
DOGSArrow Dogs o20190730ETF23.66
DOGZDogness (Int20190730A623.97466.61466.61466.610.000.00
DOLWisdomTree I20190730ETF11.417.085.986.111.100.97
DOMODomo, Inc. C20190730A48.6324.679.8415.7714.838.90
DONWisdomTree U20190730ETF3.314.320.451.793.872.53
DOOWisdomTree i20190730ETF14.684.433.723.680.710.75
DOOOBRP Inc. Com20190730A34.9025.1118.7418.706.376.41
DOORMASONITE INT20190730A32.0310.792.963.827.826.97
DORMDorman Produ20190730A41.3718.6212.8212.955.805.67
DOVDover Corpor20190730A6.5418.7017.0817.341.611.36
DOWDow Inc.20190730A3.542.270.490.731.781.54
DOXAmdocs Limit20190730A4.402.661.601.541.061.12
DPSTDirexion Dai20190730ETF21.7950.9770.0154.93-19.04-3.96
DPWDPW Holdings20190730A74.0099.8863.5474.5336.3325.34
DPZDomino's Piz20190730A6.292.731.261.601.471.13
DRADDigirad Corp20190730A196.03181.53176.63177.534.914.00
DREDuke Realty20190730A3.292.500.540.891.961.61
DRHDiamondRock20190730A10.238.063.953.924.104.12
DRIDarden Resta20190730A5.872.870.891.001.981.87
DRIODarioHealth20190730A201.53532.94399.47396.49133.47136.45
DRIPDirexion Dai20190730ETF24.8616.759.339.037.427.72
DRIVGlobal X Aut20190730ETF35.9823.5323.4023.370.120.15
DRNDirexion Dai20190730ETF73.1543.4136.7437.956.675.46
DRNADicerna Phar20190730A20.2811.190.772.8510.428.34
DRQDril-Quip, I20190730A18.887.892.102.665.805.24
DRRMarket Vecto20190730ETN787.22420.17420.17420.170.000.00
DRRXDurect Corp20190730A113.72100.7982.1283.5018.6717.29
DRSKAptus Define20190730ETF21.5812.4610.9310.771.531.69
DRVDirexion Dai20190730ETF27.6840.3823.6023.9316.7816.45
DRWWisdomTree G20190730ETF15.247.563.684.243.883.32
DSDrive Shack20190730A41.2720.0510.9412.029.138.03
DSEDuff & Phelp20190730A26.0171.3965.4765.555.925.84
DSGXDescartes Sy20190730A11.666.990.791.666.205.33
DSIiShares MSCI20190730ETF3.714.150.771.833.382.32
DSKEDaseke, Inc.20190730A38.3031.6410.5411.5621.1020.08
DSLVVelocityShar20190730ETF13.428.386.565.461.822.92
DSPGDSP Group In20190730A39.4824.396.759.4617.6314.92
DSSDocument Sec20190730A105.20115.1597.6197.6117.5417.55
DSSIDiamond S Sh20190730A50.9641.7134.8436.436.875.28
DSTLDistillate U20190730ETF17.1111.3711.3711.370.000.00
DSWLDeswell Indu20190730A156.30108.75108.75108.750.000.00
DSXDiana Shippi20190730A41.0940.0324.6125.0815.4114.95
DTDWisdomTree U20190730ETF7.465.185.375.40-0.20-0.23
DTEDTE Energy C20190730A4.412.860.531.192.331.67
DTEADAVIDsTEA In20190730A168.9797.4584.6284.7312.8312.72
DTECALPS Disrupt20190730ETF21.3142.5142.7343.17-0.22-0.66
DTHWisdomTree I20190730ETF16.1320.8020.1820.180.620.62
DTILPrecision Bi20190730A142.46112.1962.1360.6350.0651.56
DTNWisdomTree U20190730ETF7.264.284.264.270.020.01
DTODB Crude Oil20190730ETN352.75221.99194.74195.4627.2526.53
DTSSDatasea Inc.20190730A1761.421364.251343.701343.7020.5520.55
DTULiPath US Tre20190730ETF79.42
DTUSiPath US Tre20190730ETF182.53
DTYLiPath US Tre20190730ETF16.23
DUGProShares Ul20190730ETF7.774.204.833.34-0.630.86
DUKDuke Energy20190730A2.741.430.480.410.961.02
DURAVanEck Vecto20190730ETF11.528.058.118.11-0.06-0.06
DUSADavis Select20190730ETF44.9721.8521.1821.700.680.16
DUSLDirexion Dai20190730ETF32.4126.8521.7319.845.137.01
DUSTDirexion Dai20190730ETF11.9911.243.963.357.287.89
DVADaVita Inc.20190730A3.672.860.900.841.962.02
DVAXDynavax Tech20190730A39.8930.9112.5011.2018.4119.69
DVDDover Motors20190730A259.68148.1459.3771.7888.7776.35
DVLUFirst Trust20190730ETF9.4416.2816.1216.120.160.16
DVNDevon Energy20190730A4.043.240.601.422.641.82
DVOLFirst Trust20190730ETF14.3216.1715.8615.860.310.31
DVPDeep Value E20190730ETF11.426.735.655.901.080.83
DVYiShares Sele20190730ETF1.601.731.451.480.280.24
DVYAiShares Asia20190730ETF32.8821.7021.7021.700.000.00
DVYEiShares Emer20190730ETF13.958.387.818.190.570.19
DWASInvesco DWA20190730ETF15.229.156.967.372.201.78
DWATArrow Invest20190730ETF88.71
DWCRArrow DWA Co20190730ETF36.88
DWFISPDR Dorsey20190730ETF9.0010.0710.2710.02-0.200.05
DWLDDavis Select20190730ETF54.9235.3833.8134.371.571.01
DWMWisdomTree I20190730ETF18.749.7810.5010.44-0.72-0.66
DWMCAdvisorShare20190730ETF56.3446.8746.8746.870.000.00
DWMFWisdomTree I20190730ETF20.8728.1215.4815.0612.6413.06
DWPPFirst Trust20190730ETF16.9427.0026.7326.810.280.19
DWSHAdvisorShare20190730ETF23.9612.4512.0911.610.360.84
DWSNDawson Geoph20190730A84.6361.6642.2842.2819.3819.38
DWXSPDR S&P Int20190730ETF11.207.086.316.310.770.77
DXDynex Capita20190730A9.727.612.162.245.455.37
DXCDXC Technolo20190730A2.901.860.040.291.831.58
DXCMDexCom, Inc.20190730A12.414.571.482.153.092.42
DXDProShares Ul20190730ETF3.913.411.241.792.171.62
DXGEWisdomTree G20190730ETF45.9064.6248.4548.4516.1716.17
DXJWisdomTree J20190730ETF2.091.850.980.820.871.04
DXJSWisdomTree J20190730ETF26.0516.244.219.0412.037.19
DXLGDestination20190730A332.99256.81231.23233.3125.5923.50
DXPEDXP Enterpri20190730A65.5730.266.7910.2823.4719.98
DXYNDixie Group20190730A849.15657.01661.67660.72-4.66-3.71
DYDycom Indust20190730A18.708.070.490.997.667.16
DYAIDyadic Inter20190730A100.2457.0945.4047.0311.6910.06
DYLSWisdomTree D20190730ETF10.3911.2811.8111.12-0.530.16
DYNFBlackRock U.20190730ETF16.264.814.814.810.000.00
DYNTDynatronics20190730A961.86742.56742.56742.560.000.00
DZKDirexion Dai20190730ETF48.1732.6525.9124.726.747.93
DZSIDASAN Zhone20190730A187.5878.0555.0860.8622.9617.18
DZZDB Gold Doub20190730ETN82.7143.7343.7343.730.000.00
EAElectronic A20190730A3.594.201.722.502.481.70
EAFGrafTech Int20190730A11.806.462.933.393.533.07
EAGGiShares ESG20190730ETF8.236.345.735.870.610.46
EARNELLINGTON RE20190730A17.0310.627.777.472.863.15
EARSAuris Medica20190730A135.88111.4993.9898.8717.5012.61
EASGXtrackers MS20190730ETF29.6144.7744.7744.770.000.00
EASIAmplify EASI20190730ETF20.8614.548.728.725.825.82
EASTEASTSIDE DIS20190730A184.94132.5168.9094.5663.6137.95
EATBrinker Inte20190730A9.315.792.172.673.623.12
EBEventbrite,20190730A29.5718.655.978.0512.6910.62
EBAYeBay Inc20190730A2.542.83-0.060.362.902.47
EBFEnnis, Inc.20190730A20.7910.611.702.078.918.54
EBIXEbix Inc20190730A20.5711.695.144.916.556.78
EBIZGlobal X E-c20190730ETF11.5617.41-1.671.9819.0815.44
EBMTEagle Bancor20190730A143.46185.1759.8359.99125.34125.18
EBNDSPDR Bloombe20190730ETF6.263.353.873.77-0.52-0.42
EBSEmergent Bio20190730A21.968.522.413.836.104.69
EBSBMeridian Ban20190730A15.7816.583.444.4413.1412.14
EBTCEnterprise B20190730A235.60126.5261.1470.2865.3856.24
ECHiShares MSCI20190730ETF6.953.682.512.421.171.26
ECHOEcho Global20190730A15.2151.55-0.62-1.2652.1852.81
ECLEcolab, Inc.20190730A10.1325.0430.5823.85-5.541.19
ECNSiShares MSCI20190730ETF40.9129.7729.7729.770.000.00
ECOLUS Ecology,20190730A23.619.775.146.354.633.42
ECOMCHANNELADVIS20190730A42.1225.70-0.052.9325.7522.77
ECONColumbia Eme20190730ETF8.059.807.407.272.402.52
ECORelectroCore,20190730A160.68106.1161.6566.6944.4539.42
ECOWPacer Emergi20190730ETF129.9846.9446.9446.940.000.00
ECPGEncore Capit20190730A23.379.664.905.554.764.10
ECTECA Marcellu20190730A106.4261.7043.4751.2618.2310.44
EDConsolidated20190730A2.581.50-0.020.191.521.32
EDCDirexion Dai20190730ETF4.472.901.701.571.201.34
EDENiShares MSCI20190730ETF22.5110.079.449.590.630.49
EDITEditas Medic20190730A18.3014.914.935.219.989.70
EDIVSPDR S&P Eme20190730ETF39.7220.6719.5819.901.090.78
EDNTEdison Natio20190730A871.68736.02540.52647.04195.5188.98
EDOGALPS Emergin20190730ETF44.9733.6033.3733.370.230.23
EDOWFirst Trust20190730ETF17.1811.9611.9812.08-0.02-0.12
EDRYEuroDry Ltd.20190730A884.81704.48704.48704.480.000.00
EDSAEdesa Biotec20190730A388.43158.76-23.86-19.13182.62177.89
EDUCEducational20190730A231.9057.4747.5248.099.959.38
EDVVanguard Wor20190730ETF6.705.463.544.231.931.23
EDZDirexion Dai20190730ETF3.082.700.540.612.162.08
EEEl Paso Elec20190730A4.452.011.091.380.920.63
EEFTEuronet Worl20190730A11.354.431.091.643.342.79
EEHELEMENTS Lin20190730ETN425.76
EELVInvesco S&P20190730ETF37.629.668.048.161.621.50
EEMiShares MSCI20190730ETF2.372.981.571.711.411.27
EEMAiShares MSCI20190730ETF17.389.718.177.451.532.25
EEMDAAM S&P Emer20190730ETF44.9957.4436.4454.3521.003.09
EEMOInvesco S&P20190730ETF80.2782.9077.8081.205.091.70
EEMSiShares MSCI20190730ETF39.4332.8732.5630.870.312.00
EEMViShares Edge20190730ETF1.840.860.450.560.410.29
EEMXSPDR MSCI Em20190730ETF26.2814.3214.3214.320.000.00
EESWisdomTree U20190730ETF8.485.356.616.91-1.27-1.57
EETProShares Ul20190730ETF76.3728.1115.239.9412.8818.17
EEVProShares Tr20190730ETF3.308.406.727.991.680.41
EEXEmerald Hold20190730A28.1111.373.944.177.437.20
EFAiShares MSCI20190730ETF1.541.700.901.090.800.62
EFADProShares MS20190730ETF21.6610.479.889.870.580.60
EFASGlobal X MSC20190730ETF25.6118.8614.0214.024.844.84
EFAViShares Edge20190730ETF1.441.941.821.810.130.14
EFAXSPDR MSCI EA20190730ETF26.0434.9844.5839.03-9.60-4.05
EFCEllington Fi20190730A9.277.045.173.711.873.33
EFGiShares MSCI20190730ETF12.085.885.795.830.090.06
EFNLiShares MSCI20190730ETF50.6432.2432.0932.480.15-0.24
EFOProShares Ul20190730ETF83.5793.0029.5029.5063.5163.51
EFOIEnergy Focus20190730A141.70128.7345.0978.2383.7050.58
EFSCEnterprise F20190730A19.7711.443.688.927.762.52
EFUProShares Tr20190730ETF70.389.067.439.061.630.00
EFViShares MSCI20190730ETF2.172.291.772.110.520.19
EFXEquifax, Inc20190730A5.662.500.930.921.571.57
EFZProShares Tr20190730ETF7.385.694.824.820.860.86
EGANeGain Corpor20190730A34.4033.7915.9916.4017.8017.39
EGBNEagle Bancor20190730A15.6522.296.1210.8916.1811.41
EGHT8x8, Inc. Co20190730A10.507.544.194.883.362.67
EGLEEagle Bulk S20190730A33.8743.7227.9434.4715.789.26
EGOEldorado Gol20190730A12.4611.200.801.7910.399.39
EGOVNIC Inc20190730A10.1613.510.110.6013.4112.91
EGPEastGroup Pr20190730A11.494.431.081.153.343.27
EGPTVanEck Vecto20190730ETF179.71152.24144.43151.017.811.23
EGRXEagle Pharma20190730A34.5614.395.605.738.798.66
EGYVaalco Energ20190730A61.1949.4012.1012.6237.3136.79
EHCEncompass He20190730A19.864.972.923.062.061.92
EHTHeHealth, Inc20190730A20.4345.5732.9632.5712.6113.01
EIDOiShares MSCI20190730ETF3.963.990.801.233.202.77
EIDXEidos Therap20190730A95.1958.6738.4840.7420.1917.92
EIGEmployers Ho20190730A16.928.000.791.107.216.90
EIGIEndurance In20190730A34.6563.9032.5433.4931.3630.41
EIGREiger BioPha20190730A29.4215.423.653.9811.7711.44
EIRLiShares MSCI20190730ETF33.8116.9014.1715.122.731.78
EISiShares MSCI20190730ETF39.2410.884.666.306.224.58
EIXEdison Inter20190730A2.703.422.052.081.371.34
EJULInnovator MS20190730ETF61.5824.6124.6124.610.000.01
EKARIdeanomics N20190730ETF58.5340.1940.8740.87-0.68-0.68
EKSOEkso Bionics20190730A98.8998.0091.8387.196.1710.82
ELThe Estee La20190730A6.045.360.991.204.374.16
ELANElanco Anima20190730A6.232.940.580.452.362.49
ELDWisdomTree E20190730ETF27.6313.6112.9913.760.62-0.15
ELFe.l.f. Beaut20190730A12.355.942.522.853.423.09
ELGXEndologix In20190730A31.6519.272.413.5316.8715.74
ELLOEllomay Capi20190730A841.92220.21196.73196.7323.4823.48
ELMDElectromed,20190730A283.42127.71110.57110.5717.1417.14
ELOXEloxx Pharma20190730A235.15147.8956.9340.8790.96107.02
ELSEquity Lifes20190730A7.253.561.061.352.502.22
ELSEElectro-Sens20190730A335.55121.6356.4556.4565.1765.17
ELTKEltek Ltd20190730A275.11115.52117.40117.40-1.87-1.87
ELVTElevate Cred20190730A58.7255.52-6.0528.8361.5626.69
ELYCallaway Gol20190730A6.544.192.352.431.841.76
EMAGVanEck Vecto20190730ETF151.37
EMANeMagin Corpo20190730A137.21107.5199.75102.307.765.21
EMBiShares J.P.20190730ETF0.920.960.500.560.460.41
EMBHiShares Inte20190730ETF24.2610.011.851.858.168.16
EMCBWisdomTree E20190730ETF108.6339.3335.2435.244.094.09
EMCFEmclaire Fin20190730A1396.27922.31922.31922.310.000.00
EMCGWisdomTree E20190730ETF45.5224.4624.4624.460.000.00
EMEEMCOR Group,20190730A23.0010.945.196.305.754.63
EMFMGlobal X MSC20190730ETF64.5654.7854.7854.780.000.00
EMGFiShares Edge20190730ETF24.3213.1112.6612.950.450.16
EMHYiShares J.P.20190730ETF9.433.523.072.830.440.68
EMIFiShares Emer20190730ETF66.3643.8340.6640.663.173.17
EMIHXtrackers Em20190730ETF88.6458.1958.1958.190.000.00
EMKREmcore Corp20190730A52.4845.4217.4920.8227.9324.60
EMLEastern Comp20190730A354.14150.19146.93147.103.263.09
EMLCVanEck Vecto20190730ETF2.902.983.262.07-0.280.91
EMLPFirst Trust20190730ETF5.244.003.003.021.000.98
EMMFWisdomTree E20190730ETF90.6057.7957.7957.790.000.00
EMMSEmmis Commun20190730A114.8875.4057.5567.4117.857.99
EMNEastman Chem20190730A5.418.275.866.052.412.22
EMPEntergy Miss20190730A21.3131.1929.4629.451.731.74
EMQQEMQQ The Eme20190730ETF11.556.913.853.643.073.28
EMREmerson Elec20190730A2.842.691.300.941.391.76
EMSGXtrackers MS20190730ETF37.6734.1234.1234.120.000.00
EMSHProShares Sh20190730ETF17.373.922.613.921.300.00
EMTLSPDR DoubleL20190730ETF17.7411.0811.0811.080.000.00
EMTYProShares De20190730ETF7.83113.10106.03113.107.070.00
EMXEMX Royalty20190730A81.9577.5458.1665.1219.3912.42
EMXCiShares MSCI20190730ETF50.2022.6122.6122.610.000.00
ENBEnbridge, In20190730A3.042.782.270.970.511.81
ENBLENABLE MIDST20190730A10.547.372.742.404.634.97
ENDPEndo Interna20190730A32.5327.367.207.6420.1119.70
ENFRAlerian Ener20190730ETF29.8120.7921.1820.80-0.39-0.01
ENGENGlobal Cor20190730A308.78181.29111.87152.3669.4128.92
ENLCENLINK MIDST20190730A10.788.034.395.163.642.87
ENLVEnlivex Ther20190730A343.0298.2942.2644.9556.0353.33
ENOBEnochian Bio20190730A209.52115.1799.18100.0315.9915.14
ENORiShares MSCI20190730ETF43.5013.3110.1510.153.153.15
ENPHEnphase Ener20190730A7.787.555.094.842.462.71
ENREnergizer Ho20190730A7.624.301.011.303.293.00
ENSEnerSys, Inc20190730A13.945.701.662.074.043.62
ENSGThe Ensign G20190730A13.507.26-1.241.198.516.07
ENSVEnservco Cor20190730A235.19367.13263.76271.31103.3695.81
ENTGlobal Eagle20190730A185.48161.3066.5968.2494.7193.06
ENTAEnanta Pharm20190730A30.1510.627.287.613.333.00
ENTGEntegris Inc20190730A4.628.771.502.127.276.69
ENTRERShares Ent20190730ETF31.9731.3331.3331.330.000.00
ENTXEntera Bio L20190730A934.29613.32631.48631.48-18.16-18.16
ENVENVESTNET, I20190730A16.6713.700.771.4812.9312.22
ENVAEnova Intern20190730A12.848.021.542.106.495.92
ENZEnzo Biochem20190730A46.0828.908.118.8520.8020.05
ENZLiShares Trus20190730ETF42.4020.6411.6811.688.958.95
EOGEOG Resource20190730A4.422.521.051.121.471.40
EOLSEvolus, Inc.20190730A50.6934.9315.1616.4619.7718.47
EPAMEPAM SYSTEMS20190730A14.008.283.033.335.244.94
EPAYBottomline T20190730A13.7516.401.671.1614.7215.24
EPCEdgewell Per20190730A7.828.082.655.365.432.74
EPDEnterprise P20190730A3.453.180.840.782.342.40
EPHEiShares MSCI20190730ETF5.552.921.712.391.220.54
EPIWisdomTree I20190730ETF4.203.793.113.320.680.47
EPIXESSA Pharma20190730A955.84581.70418.99418.99162.70162.70
EPMEvolution Pe20190730A40.8729.829.7815.3020.0414.51
EPOLiShares MSCI20190730ETF4.733.701.872.741.770.90
EPPiShares MSCI20190730ETF2.172.461.442.081.030.38
EPREPR Properti20190730A8.645.430.860.994.574.44
EPRFInnovator S&20190730ETF44.29150.84147.47132.563.3718.27
EPRTEssential Pr20190730A8.564.600.210.304.394.30
EPSWisdomTree U20190730ETF20.0413.1713.4713.14-0.310.03
EPSNEpsilon Ener20190730A157.48118.73118.61118.610.120.12
EPUiShares MSCI20190730ETF12.3510.408.778.581.631.82
EPVProShares Ul20190730ETF60.2732.3529.0329.393.322.96
EPZMEpizyme, Inc20190730A23.2011.864.565.207.306.66
EQEquillium, I20190730A160.9863.3457.5157.405.835.94
EQALInvesco Russ20190730ETF5.574.813.883.120.921.68
EQBKEquity Bancs20190730A44.2317.986.299.3811.698.60
EQCEquity Commo20190730A7.205.712.291.773.433.94
EQHEquitable Ho20190730A5.103.600.200.423.403.18
EQIXEquinix, Inc20190730A8.884.222.052.342.171.88
EQLALPS Equal S20190730ETF7.152.372.032.320.340.05
EQMEQM Midstrea20190730A18.8910.405.995.164.415.24
EQREquity Resid20190730A4.024.570.851.063.723.51
EQRRProShares Eq20190730ETF11.516.33-4.75-4.4211.0810.75
EQSEquus Total20190730A874.5381.9581.9581.950.000.00
EQTEQT CORP20190730A8.137.292.642.614.654.69
EQWLInvesco S&P20190730ETF26.3515.1913.4513.451.741.74
ERAERA GROUP IN20190730A87.0843.7314.6011.2729.1332.46
ERFEnerplus Cor20190730A15.8512.063.933.868.128.17
ERIEldorado Res20190730A8.095.63-0.720.436.355.20
ERIEErie Indemni20190730A20.118.685.014.173.674.51
ERIIEnergy Recov20190730A27.1711.946.306.685.645.26
ERMEquityCompas20190730ETF30.3929.0428.1228.470.920.56
EROSEROS INTERNA20190730A60.8548.8032.2235.7216.5913.08
ERSXERShares Non20190730ETF53.84
ERUSiShares MSCI20190730ETF3.012.880.831.232.051.65
ERXDirexion Dai20190730ETF5.429.290.75-0.228.569.52
ERYDirexion Dai20190730ETF10.286.503.343.553.162.95
ESEversource E20190730A3.296.543.033.613.512.94
ESBKElmira Savin20190730A246.50167.26139.35154.4327.9112.83
ESCAEscalade Inc20190730A217.41126.0597.5897.7028.4728.35
ESEESCO Technol20190730A24.0415.839.549.676.306.16
ESEAEuroseas Ltd20190730A207.39137.23125.14125.1312.1012.10
ESGFlexShares T20190730ETF5.4856.5762.1357.95-5.56-1.39
ESGDiShares Trus20190730ETF12.435.635.595.720.03-0.09
ESGEiShares, Inc20190730ETF22.0012.058.469.643.592.41
ESGGFlexShares S20190730ETF18.8320.4620.4620.460.000.00
ESGNColumbia Sus20190730ETF101.4611.5813.8313.83-2.25-2.25
ESGREnstar Group20190730A43.6820.4112.8914.897.535.54
ESGSColumbia Sus20190730ETF47.60
ESGUiShares Trus20190730ETF6.694.973.964.731.010.23
ESGVVanguard ESG20190730ETF8.4911.1110.138.990.982.11
ESIElement Solu20190730A11.028.131.022.037.106.10
ESLTElbit System20190730A33.9521.7819.3019.472.482.31
ESMLiShares ESG20190730ETF13.8216.23-14.920.8731.1415.35
ESNTEssent Group20190730A6.863.911.351.502.562.42
ESPEspey Mfg. &20190730A617.41429.89429.89429.890.010.01
ESPOVanEck Vecto20190730ETF14.0317.747.9517.869.79-0.12
ESPREsperion The20190730A21.129.282.974.846.314.45
ESQEsquire Fina20190730A228.1065.4956.7758.268.737.24
ESRTEMPIRE STATE20190730A7.855.481.472.064.013.41
ESSEssex Proper20190730A10.074.381.661.772.732.62
ESSAESSA Bancorp20190730A177.83122.33122.59122.33-0.260.00
ESTAEstablishmen20190730A115.7864.2244.2843.9819.9420.24
ESTCElastic N.V.20190730A13.307.913.314.554.603.36
ESTEEarthstone E20190730A53.3417.027.747.819.289.21
ESXBCommunity Ba20190730A169.4285.5484.1984.081.351.46
ETEnergy Trans20190730A7.035.780.651.185.134.60
ETFCE*Trade Fina20190730A2.694.620.260.454.364.18
ETHEthan Allen20190730A12.406.312.102.174.224.14
ETHOETF Managers20190730ETF17.2118.9615.3714.193.594.78
ETMEntercom Com20190730A17.5312.439.568.442.873.99
ETNEaton Corpor20190730A6.578.393.364.135.034.27
ETONEton Pharmac20190730A123.18163.47179.90191.76-16.43-28.30
ETREntergy Corp20190730A3.712.520.571.131.951.39
ETRNEquitrans Mi20190730A14.7127.7620.1921.207.576.56
ETSYEtsy, Inc.20190730A6.964.632.882.131.752.50
ETTXEntasis Ther20190730A260.91200.55200.55200.550.000.00
EUDGWisdomTree E20190730ETF92.1519.9420.1020.10-0.16-0.16
EUDVProShares MS20190730ETF45.0125.1625.0025.130.160.03
EUFNiShares MSCI20190730ETF5.764.884.334.240.540.62
EUMProShares Tr20190730ETF5.387.436.046.171.401.27
EUMFWisdomTree E20190730ETF101.03143.89143.89143.890.000.00
EUMViShares Edge20190730ETF16.6410.3810.3810.380.000.00
EURLDirexion Dai20190730ETF10.6610.8910.7610.860.130.03
EURNEURONAV NV20190730A12.398.453.824.094.594.32
EURZXtrackers Eu20190730ETF177.7635.2825.2725.2710.0110.01
EUSAiShares MSCI20190730ETF4.164.082.173.521.910.56
EUSCWisdomTree E20190730ETF15.826.776.415.380.361.39
EVEaton Vance20190730A4.112.710.410.732.301.98
EVAEnviva Partn20190730A44.0828.6521.0321.487.627.17
EVBGEverbridge,20190730A17.607.332.142.695.194.64
EVBNEvans Bancor20190730A346.09141.58127.83130.5913.7510.99
EVCEntravision20190730A33.3821.7011.7813.089.928.63
EVEREverQuote, I20190730A66.6336.059.5218.7026.5317.35
EVFMEvofem Biosc20190730A93.7149.1239.079.1610.0539.96
EVGNEVOGENE LTD.20190730A530.04661.63464.24637.77197.3923.86
EVHEvolent Heal20190730A17.6515.922.383.9613.5411.96
EVIEVI Industri20190730A157.0589.0085.2786.943.732.05
EVKEver-Glory I20190730A3076.92
EVLOEvelo Biosci20190730A460.98267.05249.84236.1917.2230.86
EVOKEvoke Pharma20190730A112.56102.09102.18108.09-0.10-6.01
EVOLEvolving Sys20190730A626.73311.52267.23267.2344.2844.28
EVOPEVO Payments20190730A31.8526.618.568.1318.0518.48
EVREvercore Inc20190730A12.054.652.702.631.952.02
EVRGEvergy, Inc.20190730A4.872.390.170.512.221.88
EVRIEveri Holdin20190730A10.489.92-0.101.1810.028.74
EVSIEnvision Sol20190730A175.67133.37107.16107.3725.4925.28
EVTCEVERTEC, INC20190730A14.075.762.662.793.102.96
EWEdwards Life20190730A5.404.451.391.563.062.89
EWAiShares MSCI20190730ETF4.433.581.912.091.681.49
EWBCEast-West Ba20190730A8.976.67-1.511.728.184.96
EWCiShares MSCI20190730ETF3.527.987.297.410.700.57
EWCOInvesco Exch20190730ETF18.5918.8918.8918.890.000.00
EWDiShares MSCI20190730ETF3.493.630.411.563.222.07
EWGiShares MSCI20190730ETF3.714.652.562.432.092.22
EWGSiShares MSCI20190730ETF24.98412.24412.24412.240.000.00
EWHiShares MSCI20190730ETF3.993.482.242.411.241.07
EWIiShares MSCI20190730ETF3.702.911.181.561.731.35
EWJiShares MSCI20190730ETF1.841.550.640.780.910.77
EWJEiShares MSCI20190730ETF18.26
EWJViShares MSCI20190730ETF15.09
EWKiShares MSCI20190730ETF19.1319.9412.5817.867.362.08
EWLiShares MSCI20190730ETF2.702.390.811.251.581.14
EWMiShares MSCI20190730ETF3.943.031.421.541.611.48
EWMCInvesco S&P20190730ETF16.647.346.336.331.001.00
EWNiShares MSCI20190730ETF3.352.831.221.481.611.35
EWOiShares MSCI20190730ETF20.2014.8112.8313.011.981.80
EWPiShares MSCI20190730ETF3.635.481.071.404.434.10
EWQiShares MSCI20190730ETF3.343.180.140.683.042.50
EWREInvesco S&P20190730ETF14.968.267.128.261.140.00
EWSiShares MSCI20190730ETF4.143.722.012.171.721.55
EWSCInvesco S&P20190730ETF32.2920.9619.0919.091.871.87
EWTiShares MSCI20190730ETF2.822.060.971.181.090.88
EWUiShares MSCI20190730ETF3.152.550.830.721.731.84
EWUSiShares MSCI20190730ETF62.1245.8945.8945.890.000.00
EWVProShares Tr20190730ETF60.6429.1825.9726.093.213.09
EWWiShares MSCI20190730ETF2.524.662.883.011.801.65
EWXSPDR S&P Eme20190730ETF17.1620.6517.1719.873.470.78
EWYiShares MSCI20190730ETF1.792.030.961.141.070.89
EWZiShares MSCI20190730ETF2.212.471.071.391.401.09
EWZSiShares MSCI20190730ETF40.2328.2127.0527.101.161.11
EXASExact Scienc20190730A9.596.780.633.446.153.34
EXCExelon Corpo20190730A2.304.691.692.103.002.60
EXELExelixis Inc20190730A6.0415.9110.0811.645.834.31
EXFOEXFO INC.20190730A111.25274.65137.49124.90137.16149.74
EXIiShares Glob20190730ETF15.2010.4010.1610.270.250.14
EXKEndeavour Si20190730A41.6632.8115.5116.9017.2915.87
EXLSExlService H20190730A54.2713.244.556.008.697.23
EXPEagle Materi20190730A12.644.990.261.314.733.68
EXPDExpeditors I20190730A4.8016.01-1.031.8017.0314.20
EXPEExpedia Grou20190730A2.912.981.431.421.551.56
EXPIeXp World Ho20190730A61.5247.1126.9635.6220.1411.49
EXPOExponent Inc20190730A11.826.720.530.456.196.27
EXPRExpress, Inc20190730A43.3332.3817.3017.7615.0914.62
EXRExtra Space20190730A5.714.260.490.683.773.58
EXTNExterran Cor20190730A29.0810.672.623.548.067.13
EXTRExtreme Netw20190730A14.6212.532.652.899.879.65
EYENational Vis20190730A13.807.011.652.035.364.98
EYEGEyegate Phar20190730A238.94225.63213.19213.2212.4312.40
EYENEyenovia, In20190730A152.04110.0086.1593.5423.8616.47
EYESSecond Sight20190730A153.3096.5978.9276.5017.6720.09
EYPTEyePoint Pha20190730A100.1861.5134.0334.3727.4827.14
EZAiShares MSCI20190730ETF4.292.771.321.621.451.16
EZJProShares Ul20190730ETF29.4729.491.24-4.6028.2534.09
EZMWisdomTree U20190730ETF6.293.793.013.300.780.49
EZPWEzcorp Inc20190730A18.0013.253.624.739.688.53
EZUiShare MSCI20190730ETF2.582.130.630.961.491.17
FFord Motor C20190730A10.548.273.223.915.064.37
FAARFirst Trust20190730ETF25.8911.699.7010.431.991.25
FABFirst Trust20190730ETF31.0218.5528.4518.55-9.900.00
FADFirst Trust20190730ETF31.7513.2713.3213.27-0.050.00
FAFFirst Americ20190730A5.902.08-0.15-0.052.232.13
FALNiShares Fall20190730ETF14.4016.8616.2616.270.600.59
FAMIFarmmi, Inc.20190730A417.73569.7818.1518.15551.63551.63
FANFirst Trust20190730ETF14.7014.918.088.086.836.83
FANGDiamondback20190730A8.607.422.612.184.815.24
FARMFarmer Bros20190730A32.1918.398.4511.869.956.53
FAROFaro Technol20190730A39.8524.4813.25-7.1611.2331.69
FASDirexion Dai20190730ETF7.239.961.063.728.906.24
FASTFastenal Co20190730A3.502.980.480.012.502.97
FATFAT Brands I20190730A630.93348.76326.76326.7622.0122.01
FATEFate Therape20190730A22.0115.354.724.7610.6310.60
FAUSFirst Trust20190730ETF51.6529.4524.1624.165.295.29
FAZDirexion Dai20190730ETF5.594.19-2.580.926.773.27
FBFacebook, In20190730A1.153.54-4.69-3.428.246.97
FBCFlagstar Ban20190730A9.536.290.550.325.765.97
FBGXUBS AG FI En20190730ETN52.9933.2119.6121.3514.5111.86
FBHSFORTUNE BRAN20190730A5.252.740.901.101.841.64
FBIOFortress Bio20190730A89.3984.5622.5727.2861.9957.28
FBIZFirst Busine20190730A70.7033.8030.2628.563.545.24
FBKFB Financial20190730A25.887.392.783.784.613.60
FBMFoundation B20190730A13.767.401.711.745.695.66
FBMSFirst Bancsh20190730A73.5729.269.2511.7820.0517.52
FBNCFirst Bancor20190730A31.6119.176.617.2212.5611.96
FBNDFidelity Tot20190730ETF4.343.471.751.821.731.65
FBPFirst BanCor20190730A9.757.160.961.816.215.35
FBSSFauquier Ban20190730A662.94387.6833.2733.27354.41354.41
FBTFirst Trust20190730ETF8.286.084.665.181.420.90
FBZFirst Trust20190730ETF64.757.307.407.41-0.10-0.10
FCFranklin Cov20190730A69.3137.2030.9831.186.226.02
FCAFirst Trust20190730ETF72.1725.2925.2925.290.000.00
FCALFirst Trust20190730ETF17.237.005.795.791.211.21
FCANFirst Trust20190730ETF32.77104.75104.75104.750.000.00
FCAPFirst Capita20190730A229.2169.3325.7627.3143.5742.01
FCAUFIAT CHRYSLE20190730A7.725.33-0.680.655.994.64
FCBCFirst Commun20190730A69.7130.3126.9928.263.312.05
FCBPFirst Choice20190730A159.4675.4162.9670.8512.454.56
FCCOFirst Commun20190730A336.29223.36215.50217.877.875.49
FCCY1st Constitu20190730A192.1978.5367.5670.7610.977.77
FCEFFirst Trust20190730ETF41.2221.1621.8821.88-0.72-0.72
FCELFuelCell Ene20190730A55.9655.7645.2146.2510.559.50
FCFFirst Common20190730A8.906.800.421.256.385.56
FCFSFirstCash, I20190730A14.495.650.651.335.004.32
FCGFirst Trust20190730ETF8.227.662.742.784.914.87
FCNFTI Consulti20190730A12.145.241.301.873.943.37
FCNCAFirst Citize20190730A45.9021.3515.8217.745.543.63
FCOMFidelity MSC20190730ETF13.6610.872.77-1.128.0911.99
FCORFidelity Cor20190730ETF4.927.577.497.520.080.05
FCPTFour Corners20190730A9.225.781.982.653.813.13
FCTRFirst Trust20190730ETF19.5613.7513.7513.750.000.00
FCVTFirst Trust20190730ETF16.997.637.917.71-0.29-0.08
FCXFreeport-McM20190730A9.217.892.233.255.664.63
FDBCFidelity D &20190730A229.9796.4456.4873.8039.9622.64
FDDFirst Trust20190730ETF8.205.283.753.491.521.79
FDEFFirst Defian20190730A42.2016.206.717.419.498.79
FDEMFidelity Tar20190730ETF25.5048.1536.3436.3411.8211.82
FDEVFidelity Tar20190730ETF10.5063.8613.0413.0450.8250.82
FDHYFidelity Hig20190730ETF14.02143.425.145.36138.28138.06
FDISFidelity MSC20190730ETF7.685.953.524.192.431.76
FDIVFirst Trust20190730ETF20.8619.1719.1719.170.000.00
FDLFirst Trust20190730ETF3.723.363.123.190.240.17
FDLOFidelity Low20190730ETF7.053.153.013.080.140.07
FDMFirst Trust20190730ETF10.8210.099.679.490.420.60
FDMOFidelity Mom20190730ETF9.3933.21-4.0733.6737.28-0.46
FDNFirst Trust20190730ETF3.472.882.441.960.430.92
FDNIFirst Trust20190730ETF635.20
FDPFresh Del Mo20190730A34.4717.196.275.3210.9211.87
FDRRFidelity Div20190730ETF16.9518.5416.6917.621.840.91
FDSFactset Rese20190730A8.673.551.201.312.352.24
FDTFirst Trust20190730ETF20.7913.8612.9412.950.920.91
FDTSFirst Trust20190730ETF88.3056.7256.7256.720.000.00
FDUSFidus Invest20190730A17.0812.044.294.197.757.85
FDVVFidelity Hig20190730ETF12.259.729.249.630.470.09
FDXFedEx Corpor20190730A4.232.650.801.061.851.59
FEFirstEnergy20190730A2.752.170.160.292.011.87
FEIMFrequency El20190730A190.29113.5780.0277.0433.5436.53
FELEFranklin Ele20190730A13.058.041.531.566.526.49
FEMFirst Trust20190730ETF10.517.266.626.410.640.86
FEMBFirst Trust20190730ETF34.2434.3826.4527.507.936.89
FEMSFirst Trust20190730ETF22.2514.1911.9411.562.252.63
FENCFennec Pharm20190730A293.95206.1444.8345.31161.31160.83
FENYFidelity MSC20190730ETF6.3311.140.513.1410.638.00
FEPFirst Trust20190730ETF19.4510.219.349.320.870.89
FETFORUM ENERGY20190730A46.0636.389.9710.9326.4125.42
FEULCredit Suiss20190730ETN94.7386.6786.7286.67-0.050.00
FEUZFirst Trust20190730ETF130.3642.0742.0742.070.000.00
FEXFirst Trust20190730ETF2.361.971.791.480.180.48
FEYEFireEye, Inc20190730A6.538.831.320.977.517.87
FEZSPDR EURO ST20190730ETF2.672.190.700.931.491.26
FFFuture Fuel20190730A21.039.920.501.209.428.72
FFBCFirst Financ20190730A10.4217.183.473.4713.7113.71
FFBWFFBW, Inc. C20190730A239.72
FFGFBL Financia20190730A50.3930.9030.3430.820.560.07
FFHGFormula Foli20190730ETF15.5111.3011.3611.28-0.070.02
FFHLFuwei Films20190730A544.01285.0681.5685.85203.50199.22
FFICFlushing Fin20190730A34.6718.19-31.83-29.8750.0248.06
FFINFirst Financ20190730A12.7532.000.340.6131.6631.39
FFIUUVA Unconstr20190730ETF44.1925.6728.443.21-2.7722.46
FFIVF5 Networks20190730A7.497.862.002.495.865.37
FFNWFirst Financ20190730A109.95135.9182.9183.1853.0152.73
FFRFirst Trust20190730ETF42.0823.9924.0523.99-0.060.00
FFSGFormulaFolio20190730ETF27.8520.4420.4320.430.010.01
FFTGFormulaFolio20190730ETF42.0620.4618.8018.941.661.52
FFTIFormulaFolio20190730ETF15.9613.3713.1113.110.250.25
FFTYInnovator IB20190730ETF3.758.074.166.593.911.48
FFWMFirst Founda20190730A37.6346.4842.6742.723.823.76
FGFGL Holdings20190730A12.8711.8827.23-1.66-15.3513.58
FGBIFIRST GUARAN20190730A503.94223.50206.62230.4016.88-6.90
FGDFirst Trust20190730ETF13.747.199.053.89-1.863.30
FGENFibroGen, In20190730A18.0210.542.524.988.015.56
FGMFirst Trust20190730ETF30.6310.7917.5517.57-6.76-6.78
FHBFirst Hawaii20190730A6.3512.313.283.299.039.02
FHKFirst Trust20190730ETF134.62128.39128.39128.390.000.00
FHLCFidelity MSC20190730ETF5.357.274.835.112.442.16
FHNFirst Horizo20190730A6.2211.527.597.903.933.62
FIFRANKS INTER20190730A18.6715.684.374.8511.3210.82
FIBKFirst Inters20190730A19.405.361.211.534.153.83
FIBRiShares Edge20190730ETF2.862.181.401.400.770.77
FICOFair Isaac C20190730A20.178.913.514.565.404.35
FIDFirst Trust20190730ETF37.2133.9533.9533.950.000.00
FIDIFidelity Int20190730ETF37.6426.4334.6534.65-8.22-8.22
FIDUFidelity MSC20190730ETF4.947.263.703.613.563.65
FIEEFI Enhanced20190730ETN60.6041.5934.5541.587.040.01
FIHDUBS AG FI En20190730ETN87.2520.7619.4919.571.271.19
FILLiShares MSCI20190730ETF39.5020.1319.9419.940.190.19
FINXGlobal X Fun20190730ETF19.7316.330.020.5516.3115.78
FISFidelity Nat20190730A1.191.080.340.380.740.70
FISIFinancial In20190730A68.0442.3419.6521.5122.6920.82
FISRSPDR SSGA Fi20190730ETF18.0214.2113.8013.800.410.41
FISVFiserv Inc20190730A1.452.922.120.960.811.96
FITFitbit, Inc.20190730A23.1117.529.609.677.927.85
FITBFifth Third20190730A3.473.250.981.002.272.24
FITESPDR S&P Ken20190730ETF55.4059.1057.3058.851.800.26
FIVAFidelity Int20190730ETF91.1061.7561.7561.750.000.00
FIVEFive Below,20190730A11.675.242.702.112.533.13
FIVGDefiance Nex20190730ETF8.8410.88-2.44-2.2813.3213.16
FIVNFIVE9, INC.20190730A15.987.485.505.201.982.28
FIWFirst Trust20190730ETF9.4913.6113.4713.500.140.10
FIXComfort Syst20190730A11.5810.702.824.177.886.53
FIXDFirst Trust20190730ETF5.551.311.111.090.190.21
FIXXHomology Med20190730A67.0125.3014.9316.0110.379.28
FIYYBarclays ETN20190730ETN85.7833.9730.5131.953.460.58
FIZZNational Bev20190730A20.6910.442.812.907.647.54
FJPFirst Trust20190730ETF38.3024.8217.8123.257.011.56
FKOFirst Trust20190730ETF64.1442.0939.8039.162.292.93
FKUFirst Trust20190730ETF48.9016.6916.6916.690.000.00
FLFoot Locker,20190730A3.974.021.031.472.992.55
FLAGFLAG-Forensi20190730ETF38.8112.4827.2322.08-14.75-9.61
FLATiPath US Tre20190730ETF98.1397.9597.9597.950.000.00
FLAUFranklin FTS20190730ETF96.81133.7289.5389.5344.2044.20
FLAXFranklin FTS20190730ETF52.8956.6888.0456.68-31.350.00
FLBLFranklin Lib20190730ETF31.7418.9418.9418.940.000.00
FLBRFranklin FTS20190730ETF33.6528.9628.9628.960.000.00
FLCHFranklin FTS20190730ETF39.4242.1537.3942.154.760.00
FLCOFranklin Lib20190730ETF25.5321.3821.3821.380.000.00
FLDMFluidigm Cor20190730A14.4115.260.021.3215.2413.94
FLDRFidelity Low20190730ETF3.882.852.672.670.180.18
FLEEFranklin FTS20190730ETF9.603.953.953.950.000.00
FLEHFranklin FTS20190730ETF29.1820.0420.0420.040.000.00
FLEUBarclays ETN20190730ETN94.7893.0993.0993.090.000.00
FLEXFlex Ltd. Or20190730A8.887.640.840.986.806.60
FLFRFranklin FTS20190730ETF12.3812.1012.1012.100.000.00
FLGBFranklin FTS20190730ETF7.187.632.342.345.295.29
FLGECredit Suiss20190730ETN44.6925.0324.3324.550.700.48
FLGRFranklin FTS20190730ETF7.32
FLGTFulgent Gene20190730A214.23175.51163.21166.7712.308.74
FLHKFranklin FTS20190730ETF27.1126.0626.0626.060.000.00
FLHYFranklin Lib20190730ETF33.8829.6133.4929.61-3.880.00
FLIAFranklin Lib20190730ETF37.560.00
FLICFirst of Lon20190730A62.4521.0812.5115.378.575.71
FLINFranklin FTS20190730ETF21.2931.526.076.0725.4525.45
FLIRFlir Systems20190730A4.445.840.801.005.044.84
FLIYFranklin FTS20190730ETF12.982.642.642.640.000.00
FLJHFranklin FTS20190730ETF59.3824.0024.0024.000.000.00
FLJPFranklin FTS20190730ETF15.4516.9516.0016.600.950.36
FLKRFranklin FTS20190730ETF77.9131.3521.5229.719.831.64
FLLFull House R20190730A160.06115.8838.4762.7777.4153.11
FLLAFranklin FTS20190730ETF41.7855.3655.3655.360.000.00
FLLVFranklin Lib20190730ETF9.498.998.878.750.120.24
FLMFirst Trust20190730ETF46.0614.8414.8414.840.000.00
FLMBFranklin Lib20190730ETF21.38
FLMIFranklin Lib20190730ETF23.27
FLMNFalcon Miner20190730A68.3633.2719.8621.3913.4011.88
FLMXFranklin FTS20190730ETF24.749.839.839.830.000.00
FLNFirst Trust20190730ETF92.2436.2833.4732.762.823.52
FLNGFLEX LNG Ltd20190730A192.76154.41144.17147.0110.247.40
FLNTFluent, Inc.20190730A33.8224.249.207.3715.0416.88
FLOFlowers Food20190730A4.613.921.751.732.172.19
FLOTiShares Floa20190730ETF1.961.101.101.110.000.00
FLOWSPX FLOW, In20190730A23.2217.169.047.458.139.71
FLQDFranklin Lib20190730ETF29.196.096.276.20-0.18-0.11
FLQEFranklin Lib20190730ETF55.9829.3725.5529.373.830.00
FLQGFranklin Lib20190730ETF27.7515.83-19.01-25.3534.8441.18
FLQHFranklin Lib20190730ETF33.9617.7119.8319.54-2.13-1.84
FLQLFranklin Lib20190730ETF7.714.634.564.600.070.03
FLQMFranklin Lib20190730ETF12.9814.8930.6714.89-15.780.00
FLQSFranklin Lib20190730ETF12.509.449.419.540.03-0.11
FLRFluor Corpor20190730A4.756.91-0.93-0.817.857.73
FLRNSPDR Bloombe20190730ETF3.251.601.431.430.170.17
FLRTPacific Glob20190730ETF123.4099.2899.2899.280.000.00
FLRUFranklin FTS20190730ETF123.68100.5139.8439.8460.6760.67
FLSFlowserve Co20190730A5.893.371.742.121.621.25
FLSAFranklin FTS20190730ETF105.58
FLSWFranklin FTS20190730ETF155.1715.5718.5015.57-2.930.00
FLTFleetCor Tec20190730A6.902.750.951.211.801.54
FLTBFidelity Lim20190730ETF6.223.192.743.190.440.00
FLTRVanEck Vecto20190730ETF3.963.112.462.460.640.64
FLTWFranklin FTS20190730ETF74.8253.8955.2753.89-1.380.00
FLWS1-800-FLOWER20190730A10.2515.751.711.8814.0413.93
FLXNFlexion Ther20190730A26.0420.164.754.9315.4115.23
FLXSFlexsteel In20190730A185.0952.9049.7851.043.111.86
FLZAFranklin FTS20190730ETF30.6729.2329.2329.230.000.00
FMiShares MSCI20190730ETF18.1631.9227.4628.704.463.21
FMAOFarmers & Me20190730A143.1797.9998.9598.95-0.97-0.97
FMATFidelity MSC20190730ETF8.707.600.540.307.067.30
FMBFirst Trust20190730ETF5.932.221.581.960.640.26
FMBHFirst Mid Ba20190730A92.7540.1327.3329.1512.8110.99
FMBIFirst Midwes20190730A8.406.94-1.03-0.197.987.13
FMCFMC Corporat20190730A5.293.182.292.260.900.92
FMCIForum Merger20190730A48.16
FMFFirst Trust20190730ETF38.6369.7285.9913.72-16.2756.00
FMHIFirst Trust20190730ETF27.3715.4714.8314.830.640.64
FMKFirst Trust20190730ETF41.7419.8414.3914.395.465.46
FMNBFarmers Nati20190730A61.8936.0910.1212.1925.9723.91
FNFabrinet20190730A16.9410.835.347.155.493.68
FNBF.N.B. Corp20190730A8.688.281.642.566.645.72
FNCLFidelity MSC20190730ETF3.156.901.244.385.662.51
FNDFloor & Deco20190730A8.054.100.701.253.402.85
FNDASchwab Funda20190730ETF5.272.531.471.771.060.76
FNDBSchwab Funda20190730ETF12.336.472.425.654.050.82
FNDCSchwab Funda20190730ETF8.794.515.354.36-0.840.16
FNDESchwab Funda20190730ETF4.874.964.123.750.841.22
FNDFSchwab Funda20190730ETF3.922.572.012.210.570.37
FNDXSchwab Funda20190730ETF3.182.680.801.181.881.50
FNFFidelity Nat20190730A4.132.660.421.042.241.62
FNGDMicroSectors20190730ETN11.708.895.896.412.992.48
FNGOMicroSectors20190730ETN19.6383.8683.8683.860.000.00
FNGUMicroSectors20190730ETN10.377.507.565.45-0.052.05
FNGZMicroSectors20190730ETN29.70282.92282.92282.920.000.00
FNHCFedNat Holdi20190730A59.9523.553.474.7420.0718.81
FNIFirst Trust20190730ETF10.208.387.286.761.111.62
FNJNFinjan Holdi20190730A94.8561.3248.7848.7812.5512.55
FNKFirst Trust20190730ETF30.6413.4714.2513.38-0.780.09
FNKOFunko, Inc.20190730A17.269.863.964.335.915.54
FNLCFirst Bancor20190730A154.5495.7175.6690.1120.055.60
FNVFranco-Nevad20190730A5.263.871.031.012.842.86
FNWBFirst Northw20190730A77.8568.5167.2167.281.301.23
FNXFirst Trust20190730ETF8.359.768.949.330.820.44
FNYFirst Trust20190730ETF36.9320.2519.3918.830.861.42
FOCSFocus Financ20190730A64.9430.4921.9222.088.568.41
FOEFerro Corpor20190730A15.246.400.462.105.944.30
FOLDAmicus Thera20190730A8.7510.952.123.838.827.12
FONRFonar Corpor20190730A66.3850.315.526.0844.7944.23
FORForestar Gro20190730A100.8625.316.246.8119.0718.50
FORDForward Indu20190730A187.60137.30135.58135.581.711.71
FORKFuling Globa20190730A427.911063.82-131.30-131.301195.121195.12
FORMFormFactor I20190730A13.557.76-0.931.468.696.29
FORRForrester Re20190730A40.9220.809.1511.7711.659.03
FOSLFossil Group20190730A11.5313.641.721.6611.9211.99
FOVLiShares Focu20190730ETF16.86
FOXFox Corporat20190730A3.082.270.840.891.431.39
FOXAFox Corporat20190730A2.973.131.421.641.711.49
FOXFFox Factory20190730A20.969.711.512.778.206.94
FPAFirst Trust20190730ETF89.6550.7449.0849.751.670.99
FPACFar Point Ac20190730A238.55143.94177.23177.23-33.29-33.29
FPAYFlexShopper,20190730A200.47143.9365.44108.5578.4935.39
FPEFirst Trust20190730ETF5.114.253.843.880.410.37
FPEIFirst Trust20190730ETF27.1614.3813.7814.030.600.36
FPHFive Point H20190730A41.7720.6516.0416.034.614.61
FPIFarmland Par20190730A23.2621.218.5112.0212.699.18
FPRXFive Prime T20190730A36.0524.313.985.4720.3318.83
FPXFirst Trust20190730ETF4.073.061.202.301.860.76
FPXEFirst Trust20190730ETF16.2119.6619.6619.660.000.00
FPXIFirst Trust20190730ETF60.1617.3215.8315.991.491.33
FQALFidelity Qua20190730ETF8.612.722.802.72-0.080.00
FRFirst Indust20190730A5.023.060.671.002.402.06
FRAFFranklin Fin20190730A179.85119.53119.19119.190.340.34
FRAKVanEck Vecto20190730ETF33.63384.92-2.566.80387.48378.12
FRANFrancesca''s20190730A68.8458.6341.3042.4817.5616.38
FRBAFirst Bank20190730A286.73127.76123.69127.124.070.64
FRBKRepublic Fir20190730A64.0435.912.708.2233.2127.69
FRCFirst Republ20190730A4.676.835.004.701.832.13
FRDFriedman Ind20190730A162.8080.7279.0477.091.683.64
FRDMFreedom 10020190730ETF31.4619.7718.0616.601.713.18
FRELFidelity MSC20190730ETF4.487.094.203.892.893.20
FRGIFiesta Resta20190730A24.9926.250.963.0325.2923.22
FRIFirst Trust20190730ETF6.085.553.692.421.853.13
FRLGLarge Cap Gr20190730ETN73.2431.0431.0731.07-0.03-0.03
FRMEFirst Mercha20190730A15.285.911.671.904.244.02
FROFrontline Lt20190730A13.8710.086.086.813.993.24
FRPHFRP Holdings20190730A311.82111.93126.54131.10-14.61-19.18
FRPTFreshpet, In20190730A21.2413.15-6.44-2.3819.6015.54
FRTFederal Real20190730A8.922.840.831.102.021.74
FRTAForterra, In20190730A46.9022.056.809.3815.2512.67
FSBFranklin Fin20190730A43.9816.9310.089.816.847.11
FSBCFSB Bancorp,20190730A487.00
FSBWFS Bancorp,20190730A130.9478.4773.2074.865.273.61
FSCTForeScout Te20190730A21.207.191.021.686.175.51
FSEAFirst Seacoa20190730A104.5835.260.38-2.4834.8837.74
FSFGFirst Saving20190730A146.1386.1378.5380.677.605.46
FSIFlexible Sol20190730A111.2564.6963.8065.580.89-0.89
FSKFS KKR Capit20190730A17.2314.479.208.485.315.97
FSLRFirst Solar,20190730A6.774.921.131.303.793.62
FSLYFastly, Inc.20190730A26.7211.715.275.516.446.20
FSMFORTUNA Silv20190730A25.2620.646.456.2114.1814.42
FSMBFirst Trust20190730ETF33.4016.4117.6317.63-1.22-1.22
FSMDFidelity Sma20190730ETF18.7019.4817.3617.362.122.12
FSPFranklin Str20190730A18.7714.627.468.437.176.19
FSSFederal Sign20190730A13.478.774.285.534.503.24
FSTAFidelity MSC20190730ETF4.374.233.853.930.380.29
FSTRFoster (Lb)20190730A91.7346.0634.2938.1211.777.94
FSVFirstService20190730A24.8211.729.049.862.681.86
FSZFirst Trust20190730ETF34.9029.4151.9322.08-22.527.33
FTAFirst Trust20190730ETF3.329.423.633.615.805.81
FTACFinTech Acqu20190730A16.9943.3841.1741.172.212.21
FTAGFirst Trust20190730ETF40.798.398.398.390.000.00
FTAIFortress Tra20190730A17.029.237.157.242.081.99
FTCFirst Trust20190730ETF7.063.863.893.84-0.030.02
FTCHFarfetch Lim20190730A15.386.890.991.395.895.50
FTCSFirst Trust20190730ETF2.913.531.652.771.880.76
FTDRfrontdoor, i20190730A19.5912.984.524.418.468.57
FTECFidelity MSC20190730ETF2.115.360.94-1.354.426.71
FTEKFuel Tech, I20190730A232.72131.76113.02113.6718.7318.08
FTFTFuture FinTe20190730A258.56299.14229.47260.3269.6738.82
FTGCFirst Trust20190730ETF18.0011.3110.6910.820.620.49
FTHIFirst Trust20190730ETF20.4814.8512.3614.242.490.62
FTITechnipFMC p20190730A3.643.301.250.942.062.36
FTKFlotek Indus20190730A33.8727.6412.3313.2915.3214.36
FTLBFirst Trust20190730ETF33.540.230.230.230.000.00
FTLSFirst Trust20190730ETF10.097.377.147.280.220.09
FTNTFortinet, In20190730A3.918.671.541.577.147.10
FTRFrontier Com20190730A75.9061.8430.3131.7331.5130.09
FTRIFirst Trust20190730ETF163.8377.7757.3777.4720.400.30
FTSFortis Inc.20190730A2.704.102.112.162.001.98
FTSDFranklin Lib20190730ETF3.721.750.091.341.660.41
FTSIFTS Internat20190730A48.0929.6510.6813.0118.9716.65
FTSLFirst Trust20190730ETF3.293.223.833.98-0.61-0.76
FTSMFirst Trust20190730ETF1.671.121.071.070.050.04
FTVFortive Corp20190730A2.902.001.941.500.060.50
FTXDFirst Trust20190730ETF49.0346.4745.7646.470.720.00
FTXGFirst Trust20190730ETF31.9832.6832.6832.680.000.00
FTXHFirst Trust20190730ETF58.9828.9428.9428.940.000.00
FTXLFirst Trust20190730ETF48.8239.8154.1053.31-14.30-13.50
FTXNFirst Trust20190730ETF49.766.9213.0013.00-6.08-6.08
FTXOFirst Trust20190730ETF8.6410.089.138.010.962.07
FTXRFirst Trust20190730ETF11.787.097.097.090.000.00
FUDE-TRACS UBS20190730ETN89.25
FUEAB Svensk Ek20190730ETN1951.50
FULH.B. Fuller20190730A9.604.492.942.811.561.68
FULCFulcrum Ther20190730A110.32101.8873.2384.2028.6517.69
FULTFulton Finan20190730A6.9714.143.403.6210.7410.52
FUMBFirst Trust20190730ETF24.9524.9024.9024.900.000.00
FUNCedar Fair,20190730A18.458.443.863.734.584.71
FUNCFirst United20190730A84.1759.4339.6244.9019.8114.53
FUNDSprott Focus20190730A83.5429.9728.0427.911.932.06
FUSBFirst US Ban20190730A188.77178.02170.88169.987.158.04
FUTProShares Ma20190730ETF23.1222.8425.3725.37-2.54-2.54
FUTYFidelity MSC20190730ETF5.654.112.492.571.621.55
FUVArcimoto, In20190730A117.97116.2274.9581.1741.2735.05
FVFirst Trust20190730ETF6.3717.884.213.9713.6713.91
FVALFidelity Val20190730ETF9.783.47-0.71-0.534.194.01
FVCFirst Trust20190730ETF12.035.375.345.450.04-0.08
FVCBFVCBankcorp,20190730A226.57139.12120.94120.3018.1718.81
FVDFirst Trust20190730ETF3.062.811.391.461.421.35
FVEFive Star Se20190730A469.08375.72375.72375.720.000.00
FVLFirst TrustV20190730ETF15.0712.4112.5412.48-0.13-0.07
FVRRFiverr Inter20190730A39.1543.437.4432.1135.9911.33
FWDBAdvisorShare20190730ETF56.1857.6857.6857.680.000.00
FWONALiberty Medi20190730A18.2811.425.595.395.826.03
FWONKLiberty Medi20190730A7.023.571.491.482.072.08
FWRDForward Air20190730A12.685.400.631.344.774.06
FXDFirst Trust20190730ETF6.7810.041.651.888.398.16
FXGFirst Trust20190730ETF6.244.092.321.891.772.20
FXHFirst Trust20190730ETF5.694.963.401.581.563.37
FXIiShares Chin20190730ETF2.402.210.951.061.261.15
FXLFirst Trust20190730ETF3.723.651.341.992.331.67
FXNFirst Trust20190730ETF9.838.506.156.082.362.43
FXNCFIRST NATL C20190730A285.00169.26169.15169.150.110.11
FXOFirst Trust20190730ETF4.7310.248.598.571.661.67
FXPProShares Ul20190730ETF2.603.070.120.292.952.79
FXRFirst Trust20190730ETF5.3316.26-0.010.3516.2815.91
FXUFirst Trust20190730ETF5.163.744.103.82-0.36-0.07
FXZFirst Trust20190730ETF7.477.322.103.235.224.09
FYCFirst Trust20190730ETF12.116.051.563.764.482.28
FYLDCambria Fore20190730ETF61.9131.9926.0325.955.966.04
FYTFirst Trust20190730ETF37.9031.1229.2329.411.881.71
FYXFirst Trust20190730ETF7.804.164.103.900.060.26
GGENPACT LIMI20190730A4.022.130.940.751.191.38
GAACambria Glob20190730ETF27.2713.1613.9313.88-0.77-0.72
GABCGerman Ameri20190730A67.6527.7012.4616.2215.2311.48
GAIAGaia, Inc. C20190730A59.7134.317.798.4926.5325.82
GAINGladstone In20190730A16.9311.783.364.258.427.53
GALSPDR SSgA Gl20190730ETF34.8223.9223.3523.480.570.45
GALTGalectin The20190730A32.6422.122.452.6319.6819.49
GAMRETFMG Video20190730ETF26.7818.6324.8424.52-6.21-5.89
GARSGarrison Cap20190730A34.2617.400.518.2316.899.17
GASSStealthGas,20190730A89.05149.1267.9897.0981.1452.03
GATXGATX Corpora20190730A18.036.262.352.713.913.55
GAZiPath Series20190730ETN367.02291.67291.67291.670.000.00
GBCIGlacier Banc20190730A9.764.821.882.302.942.53
GBDCGolub Capita20190730A12.536.352.092.914.263.43
GBFiShares Gove20190730ETF20.127.827.907.82-0.080.00
GBILGoldman Sach20190730ETF1.000.670.590.590.070.07
GBLGAMCO Invest20190730A119.4941.0335.1834.925.856.11
GBLIGlobal Indem20190730A223.27126.1876.0582.3950.1243.79
GBRNew Concept20190730A347.59287.12267.12267.1220.0020.00
GBTGlobal Blood20190730A17.7211.335.107.156.224.18
GBUYGoldman Sach20190730ETF12.9313.0619.9514.78-6.89-1.72
GBXThe Greenbri20190730A13.547.613.763.983.873.65
GCAPGain Capital20190730A28.6121.9713.7214.558.247.40
GCBCGreene Count20190730A321.43126.45126.45126.450.000.00
GCEClaymore/Rob20190730ETN321.26191.67174.18174.1817.4917.49
GCIGannett Co.,20190730A11.019.65-1.041.7810.697.86
GCOGenesco Inc.20190730A19.679.115.101.894.017.22
GCOWPacer Global20190730ETF60.1630.7129.9329.930.770.77
GCPGCP Applied20190730A10.465.761.111.514.664.25
GDGeneral Dyna20190730A4.072.532.241.640.290.89
GDATGoldman Sach20190730ETF13.9322.0022.0016.670.005.33
GDDYGoDaddy Inc20190730A3.482.200.110.562.081.65
GDENGolden Enter20190730A36.9217.594.256.1013.3411.50
GDMAGadsden Dyna20190730ETF238.5437.4237.1536.980.270.44
GDNAGoldman Sach20190730ETF12.9611.7410.3011.811.44-0.07
GDOTGreen Dot Co20190730A10.505.131.661.923.473.21
GDPGoodrich Pet20190730A491.08135.65109.06110.6126.5925.04
GDVDPrincipal Ac20190730ETF64.23102.9073.6673.6629.2429.24
GDXVanEck Vecto20190730ETF3.593.801.231.752.572.05
GDXJVanEck Vecto20190730ETF2.542.480.300.622.181.87
GEGeneral Elec20190730A9.597.203.303.923.903.27
GECGreat Elm Ca20190730A442.47244.60234.52235.5810.089.02
GECCGreat Elm Ca20190730A53.4431.2619.2619.5312.0111.74
GEFGreif, Inc.20190730A17.438.703.042.715.665.99
GEFBGreif, Inc.20190730A78.5055.8748.8449.807.046.07
GELGenesis Ener20190730A9.126.533.363.173.163.36
GEMGoldman Sach20190730ETF13.847.867.097.120.770.74
GENGenesis Heal20190730A95.49115.74107.65108.268.097.48
GENCGencor Indus20190730A153.2785.9071.1268.6014.7817.29
GENYPrincipal Mi20190730ETF5.353.453.453.450.000.00
GEOThe GEO Grou20190730A15.2810.727.177.983.552.74
GEOSGeospace Tec20190730A77.3731.4818.3318.1013.1513.38
GERNGeron Corp20190730A86.1269.8446.1346.7923.8123.29
GESGuess?, Inc.20190730A7.076.30-0.141.106.445.20
GEVOGevo, Inc.20190730A76.4057.8217.0419.7640.7838.06
GFEDGuaranty Fed20190730A116.4247.7447.7447.740.000.00
GFFGriffon Corp20190730A27.2511.744.094.467.657.29
GFINGoldman Sach20190730ETF10.474.5811.807.95-7.22-3.37
GFNGeneral Fina20190730A207.66130.20105.71107.4624.4922.74
GGGGraco Inc20190730A5.802.97-0.83-0.633.813.60
GHGuardant Hea20190730A24.9516.946.8810.9010.066.04
GHLGreenhill &20190730A22.3614.96-0.083.2115.0411.74
GHMGraham Corpo20190730A238.67115.6097.0198.8718.5816.73
GHSIGuardion Hea20190730A227.19153.28115.38127.6037.9025.68
GHYBGoldman Sach20190730ETF14.0210.4410.4310.440.010.00
GHYGiShares US &20190730ETF11.228.658.548.490.110.16
GIBCGI Inc.20190730A3.963.561.451.322.102.24
GIFIGulf Island20190730A343.91178.15199.00199.13-20.85-20.98
GIGBGoldman Sach20190730ETF7.135.635.645.60-0.010.04
GIGESoFi Gig Eco20190730ETF52.5347.9145.4645.462.452.45
GIGMGigaMedia Lt20190730A266.96233.47227.06226.816.416.66
GIISPDR S&P Glo20190730ETF11.138.287.057.581.230.70
GIIIG-Iii Appare20190730A13.6711.840.934.6210.917.22
GILGildan Activ20190730A3.323.24-0.180.113.423.12
GILDGilead Scien20190730A2.152.280.090.332.191.95
GILTGilat Satell20190730A98.1048.3827.1526.8921.2321.49
GISGeneral Mill20190730A2.132.971.121.731.851.25
GIXGigCapital2,20190730A69.5633.93-160.4035.49194.33-1.56
GKOSGlaukos Corp20190730A14.386.544.493.952.052.59
GLADGladstone Ca20190730A17.2820.0014.4613.735.546.27
GLBSGlobus Marit20190730A128.31140.6172.4491.8868.1748.73
GLBYWisdomTree Y20190730ETF50.4740.5840.5840.580.000.00
GLBZGlen Burnie20190730A494.38430.27430.27430.270.000.00
GLDDGreat Lakes20190730A12.3614.180.790.8413.3913.34
GLDICredit Suiss20190730ETF56.7735.4336.2736.49-0.85-1.07
GLGTD Holdings,20190730A361.92327.34281.79295.5045.5631.85
GLIBAGCI Liberty,20190730A11.015.641.171.534.474.11
GLMDGalmed Pharm20190730A156.74119.9251.4151.4568.5168.47
GLNGGolar LNG Lt20190730A7.908.870.500.638.378.24
GLOBGLOBANT S.A.20190730A17.449.714.845.164.874.55
GLOGGASLOG LTD20190730A10.957.572.063.085.524.49
GLOPGASLOG PARTN20190730A16.769.691.882.847.826.85
GLPGlobal Partn20190730A19.5710.925.995.884.935.04
GLPIGaming and L20190730A4.493.870.601.913.271.96
GLREGreenlight C20190730A30.6921.658.7512.5912.909.06
GLTGlatfelter20190730A32.0721.143.718.1617.4312.98
GLUUGlu Mobile I20190730A13.7812.173.514.028.668.15
GLWCorning Inco20190730A4.326.613.192.893.423.73
GLYCGlycoMimetic20190730A32.1318.738.029.2410.729.49
GMGeneral Moto20190730A2.573.011.261.601.761.41
GMANGoldman Sach20190730ETF10.5940.7554.4944.87-13.74-4.12
GMDAGamida Cell20190730A272.18205.41217.90205.70-12.49-0.29
GMEGameStop Cor20190730A25.3718.858.199.2410.599.48
GMEDGLOBUS MEDIC20190730A9.013.710.691.073.022.64
GMFSPDR S&P Eme20190730ETF24.949.178.268.390.910.77
GMHIGores Metrop20190730A423.591258.091115.161122.31142.93135.78
GMLPGolar LNG Pa20190730A17.5918.045.525.7412.5212.30
GMOGeneral Moly20190730A163.86188.59125.18161.8063.4126.79
GMOMCambria Glob20190730ETF36.6921.3521.5921.46-0.24-0.10
GMREGlobal Medic20190730A14.2010.496.176.544.323.95
GMSGMS Inc.20190730A12.946.863.403.673.473.20
GNAFMicroSectors20190730ETN18.47
GNCGNC Holdings20190730A51.3240.5120.5317.9919.9922.53
GNCAGenocea Bios20190730A109.2773.6042.2346.3931.3727.21
GNEGENIE ENERGY20190730A18.049.992.652.697.347.30
GNKGENCO SHIPPI20190730A30.2429.2026.2423.452.975.76
GNLGlobal Net L20190730A7.365.721.682.094.053.63
GNLNGreenlane Ho20190730A70.7644.8710.9118.0133.9626.86
GNMAiShares GNMA20190730ETF12.2513.649.2410.244.403.40
GNMKGenMark Diag20190730A27.2826.890.841.1626.0525.73
GNOMGlobal X Gen20190730ETF25.7911.83-9.70-9.1821.5321.01
GNPXGenprex, Inc20190730A501.30357.96323.07323.0734.8934.89
GNRSPDR S&P Glo20190730ETF12.686.045.385.400.660.64
GNRCGENERAC HOLD20190730A11.032.810.900.811.922.00
GNTXGentex Corp20190730A4.1613.991.061.1912.9412.83
GNTYGuaranty Ban20190730A103.6057.5447.8851.479.666.07
GNUSGenius Brand20190730A279.82190.16169.74170.6720.4119.48
GNWGenworth Fin20190730A26.0926.209.5710.5516.6315.65
GOGrocery Outl20190730A28.0815.407.9210.567.484.84
GOATVanEck Vecto20190730ETF68.6939.241.0941.7938.15-2.55
GOAUUS Global GO20190730ETF18.4645.8445.4545.480.390.36
GOEXGlobal X Gol20190730ETF80.0746.0521.1640.0524.896.00
GOGLGolden Ocean20190730A18.1320.146.427.4313.7312.72
GOGOGogo Inc.20190730A24.8520.080.786.2919.3113.77
GOLDBarrick Gold20190730A5.867.283.714.033.583.26
GOLFAcushnet Hol20190730A16.376.091.932.724.163.37
GOODGladstone Co20190730A15.9722.256.546.3415.7115.91
GOOGAlphabet Inc20190730A3.783.001.954.001.05-1.00
GOOGLAlphabet Inc20190730A3.913.802.392.441.411.36
GOOSCanada Goose20190730A7.435.352.251.853.113.50
GOROGold Resourc20190730A27.4522.7910.7012.6112.0910.18
GOSSGossamer Bio20190730A67.9664.9025.1126.6139.7838.29
GOVTiShares U.S.20190730ETF3.893.042.742.740.300.30
GPAQGordon Point20190730A67.4034.5834.5834.580.000.00
GPCGenuine Part20190730A3.862.000.390.351.621.66
GPIGroup 1 Auto20190730A23.278.983.774.555.214.43
GPKGraphic Pack20190730A7.804.891.261.533.643.37
GPLGreat Panthe20190730A48.6756.7023.3938.9833.3217.73
GPMTGranite Poin20190730A6.555.331.242.224.103.11
GPNGlobal Payme20190730A3.843.502.662.790.840.71
GPORGulfport Ene20190730A28.7926.019.2810.0616.7315.95
GPREGreen Plains20190730A15.6711.222.193.039.038.19
GPRKGEOPARK LIMI20190730A24.8311.803.033.098.778.71
GPROGoPro, Inc.20190730A18.8013.882.493.8611.3910.01
GPSThe Gap, Inc20190730A5.884.762.612.622.152.15
GPXGP Strategie20190730A97.3574.713.6918.5971.0256.12
GQREFlexShares G20190730ETF7.579.409.409.360.000.04
GRAW.R. Grace &20190730A6.222.801.111.211.691.58
GRAFGraf Industr20190730A79.5978.9278.9278.920.000.00
GRBKGreen Brick20190730A129.2931.3816.8818.9714.5012.41
GRCThe Gorman-R20190730A61.6631.7612.9216.8018.8414.96
GREKGlobal X MSC20190730ETF10.6410.577.357.353.223.13
GRESIQ ARB Globa20190730ETF11.405.666.146.00-0.48-0.34
GRIDFirst Trust20190730ETF20.068.476.507.161.971.32
GRIFGriffin Indu20190730A522.96384.31373.86377.0610.457.25
GRINGrindrod Shi20190730A627.36272.57215.86227.6356.7144.94
GRMNGarmin Ltd20190730A3.415.590.350.685.264.93
GRNBVanEck Vecto20190730ETF25.2412.7112.7112.710.000.00
GRNQGreenpro Cap20190730A687.32761.10761.10761.100.000.00
GROWUS Global In20190730A209.98145.4096.3196.8949.0948.52
GRPNGroupon, Inc20190730A29.4624.9113.9013.2511.0211.65
GRTSGritstone On20190730A135.4056.5729.1726.4027.4030.17
GRUAB Svensk Ek20190730ETN148.97131.60126.08126.085.525.52
GRUBGRUBHUB INC.20190730A8.816.792.363.734.443.07
GSGoldman Sach20190730A2.681.660.120.401.551.27
GSATGlobalstar,20190730A115.24121.9465.88114.6656.067.28
GSBGlobalSCAPE,20190730A43.4623.477.617.5215.8715.95
GSBCGreat Southe20190730A49.5725.6022.2622.313.353.29
GSCGS Connect S20190730ETN77.75
GSEUGoldman Sach20190730ETF51.7329.1125.8029.113.310.00
GSEWGoldman Sach20190730ETF13.6511.049.199.181.851.86
GSHDGoosehead In20190730A55.7530.1617.4219.5812.7410.58
GSIEGoldman Sach20190730ETF18.3519.2416.0116.113.233.13
GSITGSI Technolo20190730A45.0653.683.804.2449.8749.43
GSJYGoldman Sach20190730ETF28.4317.1215.9016.091.211.02
GSKYGreenSky, In20190730A22.699.985.266.064.713.92
GSLGlobal Ship20190730A269.48168.94143.90143.9325.0425.01
GSLCGoldman Sach20190730ETF2.448.824.433.934.394.89
GSMFerroglobe P20190730A74.3345.7335.9537.779.938.12
GSPBarclays Ban20190730ETN20.4313.2314.1514.03-0.92-0.80
GSSGolden Star20190730A27.6321.3916.7217.234.674.16
GSSCGS ActiveBet20190730ETF14.8411.778.5411.533.230.24
GSSTGoldman Sach20190730ETF2.903.053.053.050.000.00
GSUMGridsum Hold20190730A129.1160.6720.4932.8340.1827.84
GSVGold Standar20190730A133.4789.1077.2072.8011.9016.30
GSYInvesco Ultr20190730ETF1.991.441.441.440.000.00
GTGoodyear Tir20190730A7.569.090.250.408.848.69
GTEGran Tierra20190730A62.2747.6529.2333.8218.4113.83
GTESGates Indust20190730A17.259.903.634.276.265.63
GTHXG1 Therapeut20190730A49.2028.078.489.8719.5918.20
GTIMGood Times R20190730A298.91148.22134.84134.8413.3713.37
GTIPGoldman Sach20190730ETF6.283.564.663.56-1.100.00
GTLSChart Indust20190730A19.356.922.803.144.123.79
GTNGray Televis20190730A9.926.281.542.004.744.27
GTNAGray Televis20190730A443.80207.82217.31217.31-9.49-9.49
GTOInvesco Tota20190730ETF12.225.325.235.230.090.09
GTSTriple-S Man20190730A43.4226.459.269.6117.1916.83
GTTGTT Communic20190730A34.5828.525.7313.0622.8015.46
GTXGarrett Moti20190730A20.3319.77-10.34-9.7030.1129.47
GTYGetty Realty20190730A18.598.313.623.294.695.03
GTYHGTY Technolo20190730A167.7890.2780.3781.609.908.67
GUDBSage ESG Int20190730ETF26.2431.4031.4031.400.000.00
GULFWisdomTree20190730ETF152.32112.42148.18148.18-35.76-35.76
GUNRFlexShares G20190730ETF3.465.915.695.620.250.32
GUREGulf Resourc20190730A202.0295.3394.6594.440.680.89
GURUGlobal X Gur20190730ETF13.9714.7811.9513.252.831.53
GUSHDirexion Dai20190730ETF20.3917.8510.0811.607.786.24
GVGoldfield Co20190730A93.6369.2751.2054.6218.0814.65
GVAGranite Cons20190730A19.6523.7011.7214.4311.999.27
GVALCambria Glob20190730ETF21.3715.4214.8215.050.600.37
GVIiShares Inte20190730ETF2.411.750.971.670.780.08
GVIPGoldman Sach20190730ETF13.1719.9724.2324.19-4.26-4.22
GVPGSE Systems,20190730A452.89404.14382.69396.8721.467.27
GWBGreat Wester20190730A10.802.941.731.501.211.44
GWGHGWG Holdings20190730A329.19171.27165.82165.865.455.41
GWREGUIDEWIRE SO20190730A7.477.452.793.934.653.51
GWRSGlobal Water20190730A106.2366.7762.8762.603.904.17
GWWW.W. Grainge20190730A8.424.261.551.612.712.65
GWXSPDR S&P Int20190730ETF31.7615.7918.2718.30-2.48-2.51
GXCSPDR S&P Chi20190730ETF6.623.332.842.860.490.47
GXFGlobal X FTS20190730ETF221.27113.6997.8197.8115.8815.88
GXGGlobal X MSC20190730ETF31.9819.022.1213.4716.905.54
GXGXGX Acquisito20190730A618.56
GYLDArrow Dow Jo20190730ETF61.5335.3234.6434.630.680.68
GYROGyrodyne, LL20190730A305.61245.47245.47245.470.000.00
HHyatt Hotels20190730A7.6838.9713.7413.9425.2325.03
HAHawaiian Hol20190730A9.197.541.912.375.645.17
HACKETFMG Prime20190730ETF15.409.300.891.118.418.19
HAEHaemonetics20190730A10.084.261.851.812.422.46
HAFCHanmi Financ20190730A20.0611.522.113.739.417.79
HAILSPDR S&P Ken20190730ETF24.91148.11226.78128.53-78.6719.58
HAINHain Celesti20190730A7.195.942.544.293.411.66
HALHalliburton20190730A4.464.010.831.123.182.89
HALLHallmark Fin20190730A36.4422.0310.7010.6311.3411.41
HALOHalozyme The20190730A13.5512.873.894.208.988.67
HAPVanEck Vecto20190730ETF18.136.112.084.374.041.74
HARPHarpoon Ther20190730A162.0351.0742.0242.409.058.67
HASHasbro, Inc.20190730A4.875.463.133.822.331.64
HASIHANNON ARMST20190730A9.555.291.802.153.493.14
HAUDiShares Curr20190730ETF769.23
HAUZXtrackers In20190730ETF17.7234.5532.6032.601.951.95
HAWXiShares Curr20190730ETF24.8521.0421.0921.09-0.05-0.05
HAYNHaynes Inter20190730A43.4420.7113.7115.187.005.53
HBANHuntington B20190730A7.0413.808.248.775.575.04
HBBHamilton Bea20190730A155.7380.3564.0964.4716.2615.88
HBCPHome Bancorp20190730A61.7130.3821.2721.719.118.67
HBIHanesbrands,20190730A6.786.861.631.315.235.55
HBIOHarvard Bios20190730A45.8238.680.6610.5938.0128.09
HBMHudbay Miner20190730A20.4916.646.277.0810.349.54
HBMDHoward Banco20190730A104.5856.4151.0750.925.345.48
HBNCHorizon Banc20190730A18.8210.261.622.238.648.02
HBPHuttig Build20190730A296.1877.9963.6771.1914.326.80
HCAHCA Healthca20190730A9.928.782.583.766.205.03
HCACHennessy Cap20190730A40.08100.76100.76100.760.000.00
HCAPHarvest Capi20190730A61.4078.2022.9322.9355.2655.26
HCATHealth Catal20190730A54.4733.1216.6820.2916.4312.82
HCCWarrior Met20190730A10.335.771.391.614.384.16
HCCHHL Acquisiti20190730A155.9679.1479.1479.140.000.00
HCCIHeritage-Cry20190730A48.0624.394.968.4819.4315.91
HCFTHunt Compani20190730A46.5333.328.448.4524.8824.87
HCHCHC2 Holdings20190730A55.6459.3928.3926.1031.0133.29
HCIHCI Group, I20190730A70.6445.0522.9930.9022.0614.16
HCKTHackett Grou20190730A17.7313.842.963.6910.8810.15
HCRHi-Crush Inc20190730A56.9146.6722.9227.1223.7519.55
HCSGHealthcare S20190730A10.085.530.080.805.454.73
HDHome Depot,20190730A2.002.011.040.850.981.17
HDAWXtrackers MS20190730ETF38.02178.5343.5943.59134.94134.94
HDEFXtrackers MS20190730ETF25.857.196.987.070.210.12
HDGProShares He20190730ETF20.976.376.376.370.000.00
HDGEAdvisorShare20190730ETF27.6930.1119.9219.8610.1910.25
HDMVFirst Trust20190730ETF59.0213.6612.7012.700.960.96
HDSHD Supply Ho20190730A3.199.04-0.060.349.108.71
HDSNHudson Techn20190730A168.5292.6455.5858.4937.0634.15
HDViShares Core20190730ETF1.374.361.261.433.092.93
HEHawaiian Ele20190730A4.702.690.650.502.042.19
HEARTurtle Beach20190730A32.5821.97-0.221.2422.1920.73
HEBTHebron Techn20190730A338.59115.8541.2245.9074.6369.95
HECOStrategy Sha20190730ETF16.7913.3513.2513.060.100.29
HEDJWisdomTree E20190730ETF1.611.970.790.951.181.02
HEEMiShares Curr20190730ETF10.4612.8413.3513.01-0.51-0.17
HEESH&E Equipmen20190730A18.8915.842.923.8512.9211.99
HEFAiShares Curr20190730ETF3.402.722.062.090.670.63
HEIHEICO Corpor20190730A6.543.501.021.182.472.31
HEIAHEICO CORP C20190730A11.13130.22133.49133.05-3.28-2.84
HELEHelen Of Tro20190730A16.697.571.902.465.685.11
HEPHolly Energy20190730A19.9311.364.125.047.246.32
HEPAHepion Pharm20190730A90.38112.0059.6476.2652.3735.75
HERDPacer Cash C20190730ETF27.310.610.610.610.000.00
HESHess Corpora20190730A3.392.280.250.582.031.70
HESMHess Midstre20190730A32.5216.687.859.458.837.23
HEWCiShares Curr20190730ETF34.4530.7828.6328.072.152.71
HEWGiShares Curr20190730ETF4.034.764.114.170.650.59
HEWIiShares Curr20190730ETF112.8642.1742.1742.170.000.00
HEWJiShares Curr20190730ETF3.352.762.062.220.700.54
HEWLiShares Curr20190730ETF14.596.836.836.830.000.00
HEWUiShares Curr20190730ETF17.6810.5611.4010.56-0.840.00
HEWWiShares Curr20190730ETF29.0232.0832.0832.080.000.00
HEWYiShares Curr20190730ETF51.8324.3024.3024.300.000.00
HEXOHEXO Corp.20190730A23.8321.3410.4711.5310.879.81
HEZUiShares Curr20190730ETF3.352.940.860.882.092.07
HFBLHome Federal20190730A451.13
HFCHOLLYFRONTIE20190730A5.933.37-0.100.693.472.68
HFFGHF Foods Gro20190730A181.84129.45112.22121.1317.238.32
HFWAHeritage Fin20190730A14.8813.072.843.1310.249.94
HFXEIQ 50 Percen20190730ETF17.963.733.733.730.000.00
HFXIIQ 50 Percen20190730ETF22.5822.7322.0822.410.650.32
HFXJIQ 50 Percen20190730ETF27.475.883.965.881.920.00
HGSHChina HGS Re20190730A966.64835.94835.94835.940.000.00
HGVHilton Grand20190730A6.863.760.991.402.772.37
HHCThe Howard H20190730A14.456.280.740.875.545.41
HHHHWealthbridge20190730A412.671721.341253.761253.76467.59467.59
HHSHarte-Hanks,20190730A476.83446.56446.56446.560.000.00
HHTHuitao Techn20190730A237.2898.0547.8175.5650.2422.50
HIHillenbrand,20190730A8.915.101.512.543.592.56
HIBBHibbett Spor20190730A14.3519.923.725.1016.2014.82
HIGThe Hartford20190730A2.423.832.632.901.210.94
HIHOHighway Hold20190730A427.80228.88223.16223.485.735.40
HIIHuntington I20190730A21.436.290.454.175.842.12
HILHill Interna20190730A72.8390.0348.1447.7541.8942.28
HIPSGraniteShare20190730ETF37.7441.2644.8044.80-3.54-3.54
HIWHighwoods Pr20190730A6.725.660.871.994.803.67
HJLIHancock Jaff20190730A187.97127.1585.0577.2042.1049.96
HJPXiShares Curr20190730ETF34.2135.7735.7735.770.000.00
HLHecla Mining20190730A51.8842.0412.2416.5229.8125.50
HLALWahed FTSE U20190730ETF10.528.298.228.220.070.07
HLFHerbalife Nu20190730A6.064.391.571.932.822.47
HLIHoulihan Lok20190730A6.698.445.716.982.731.46
HLIOHelios Techn20190730A79.4624.4917.0618.747.435.75
HLITHarmonic Inc20190730A19.0120.806.3110.4314.5010.40
HLNEHamilton Lan20190730A22.058.663.212.575.466.09
HLTHilton World20190730A3.142.051.791.760.260.29
HLXHelix Energy20190730A13.279.562.122.757.446.81
HMGHMG / Courtl20190730A436.53295.03295.03295.030.000.00
HMHCHoughton Mif20190730A22.9925.797.599.1118.1916.67
HMLPHOEGH LNG PA20190730A20.3711.679.779.871.911.81
HMNHorace Mann20190730A16.606.582.803.493.773.09
HMNFHMN Financia20190730A66.4060.0259.7559.750.270.27
HMOPHartford Mun20190730ETF13.3338.5336.4536.452.082.08
HMSTHomeStreet,20190730A21.379.873.353.456.516.42
HMSYHMS Holdings20190730A7.154.98-3.15-0.378.135.34
HMTVHemisphere M20190730A139.1448.1228.0631.1320.0717.00
HNDLStrategy Sha20190730ETF31.1726.1226.1225.670.000.45
HNGRHanger Inc.20190730A38.5116.5514.3410.842.215.72
HNIHNI Corporat20190730A13.915.432.542.472.902.97
HNNAHennessy Adv20190730A246.70151.71139.76139.7611.9511.95
HNRGHallador Ene20190730A70.0338.43-6.248.3344.6630.10
HOFTHooker Furni20190730A34.0519.4710.1811.699.287.78
HOGHarley-David20190730A3.803.691.230.802.462.89
HOLDAdvisorShare20190730ETF9.92116.17116.17116.170.000.00
HOLIHollsys Auto20190730A19.6016.142.164.5413.9911.60
HOLXHologic Inc20190730A3.734.050.690.943.363.11
HOMBHome BancSha20190730A6.928.16-2.24-2.2010.4110.36
HOMEAt Home Grou20190730A17.5115.765.046.1610.729.64
HOMZHoya Capital20190730ETF22.3521.2021.6621.52-0.46-0.33
HONHoneywell In20190730A2.841.521.221.220.300.29
HONEHarborOne Ba20190730A23.9012.157.447.624.714.54
HOOKHOOKIPA Phar20190730A184.7062.1334.2638.9027.8623.23
HOPEHope Bancorp20190730A7.868.602.393.296.215.31
HOTHHoth Therape20190730A482.09381.18343.42346.6937.7634.49
HOVHovnanian En20190730A70.0142.0211.6411.6930.3830.33
HPHelmerich &20190730A7.514.091.842.272.251.82
HPEHewlett Pack20190730A7.065.690.471.585.224.11
HPPHudson Pacif20190730A5.053.431.391.712.041.72
HPQHP Inc.20190730A4.993.891.611.762.282.12
HPRHighPoint Re20190730A82.7368.1642.9142.2925.2525.86
HQYHealthEquity20190730A11.228.393.714.064.684.33
HRHealthcare R20190730A7.683.221.011.372.211.86
HRBH&R Block, I20190730A4.043.791.001.662.792.13
HRCHILL-ROM HOL20190730A8.634.343.252.911.091.44
HRIHerc Holding20190730A24.6710.804.664.826.145.98
HRLHormel Foods20190730A3.153.041.471.651.571.39
HROWHarrow Healt20190730A62.2144.4921.9522.7922.5321.69
HRTGHERITAGE INS20190730A18.748.774.834.363.944.40
HRTXHeron Therap20190730A16.388.644.444.424.204.22
HRZNHorizon Tech20190730A18.6711.709.099.042.612.66
HSCHarsco Corpo20190730A12.896.43-2.78-4.319.2210.74
HSCZiShares Curr20190730ETF30.1710.4810.7110.48-0.230.00
HSDTHelius Medic20190730A280.28142.20123.99119.3918.2222.81
HSICHenry Schein20190730A4.1916.260.420.8115.8515.48
HSIIHeidrick & S20190730A60.9862.0720.8026.0741.2736.00
HSKAHeska Corp20190730A58.4426.2815.9419.0710.347.21
HSONHudson Globa20190730A559.66404.40379.70379.7024.6924.69
HSPXGlobal X S&P20190730ETF36.0418.6618.7418.66-0.080.00
HSRTHartford Sho20190730ETF25.4915.6715.6715.670.000.00
HSTHost Hotels20190730A5.724.252.202.492.051.75
HSTMHealthStream20190730A19.269.041.100.797.948.25
HSYThe Hershey20190730A3.493.342.592.160.751.18
HTHersha Hospi20190730A15.496.18-0.080.096.266.09
HTAHEALTHCARE T20190730A4.073.550.270.933.282.62
HTABHartford Sch20190730ETF38.7828.5814.2821.4314.297.15
HTBIHomeTrust Ba20190730A137.6653.2943.4542.979.8410.32
HTBKHeritage Com20190730A12.2711.374.925.266.456.11
HTBXHeat Biologi20190730A177.32134.3469.5097.5264.8436.83
HTECROBO Global20190730ETF95.57101.22101.97101.35-0.74-0.12
HTGCHercules Cap20190730A8.137.203.383.513.813.68
HTGMHTG Molecula20190730A116.0477.1459.6459.5817.5017.57
HTHHILLTOP HOLD20190730A7.309.51-9.76-3.6219.2813.14
HTLDHeartland Ex20190730A8.8426.672.764.8523.9121.82
HTLFHeartland Fi20190730A49.0415.6310.0211.375.604.27
HTRBHartford Tot20190730ETF92.9280.82-247.45-247.45328.27328.27
HTUSHull Tactica20190730ETF36.4914.1214.1214.120.000.00
HTZHertz Global20190730A7.256.53-0.400.686.935.87
HUBBHubbell Inco20190730A21.386.852.062.754.804.10
HUBGHUB Group In20190730A17.487.845.254.212.593.63
HUBSHUBSPOT, INC20190730A14.157.872.604.365.273.51
HUDHudson Ltd.20190730A102.6266.9944.9840.2322.0126.75
HUMHumana Inc.20190730A9.105.954.043.971.911.98
HUNHuntsman Cor20190730A8.906.654.085.252.561.40
HURCHurco Cos In20190730A146.6354.5137.4237.3517.0917.16
HURNHuron Consul20190730A50.9020.5215.0715.855.454.67
HUSAHouston Amer20190730A46.4945.6337.5837.238.058.40
HUSEStrategy Sha20190730ETF14.298.458.458.450.000.00
HUSVFirst Trust20190730ETF9.544.894.064.100.830.79
HVBCHV Bancorp,20190730A21.7153.27-6.01-6.0159.2859.28
HVTHaverty Furn20190730A26.5313.167.087.746.085.41
HVTAHaverty Furn20190730A207.69
HWBKHawthorn Ban20190730A160.2683.5480.0576.973.496.57
HWCHancock Whit20190730A10.855.121.612.053.523.07
HWCCHouston Wire20190730A150.5861.3357.8160.513.520.82
HWKNHawkins Inc20190730A66.5432.2522.3623.489.898.77
HXLHexcel Corpo20190730A9.655.110.620.984.494.13
HYHYSTER-YALE20190730A45.2826.3221.0023.255.323.07
HYACHaymaker Acq20190730A84.5145.2445.2445.240.000.00
HYDVanEck Vecto20190730ETF1.781.510.780.640.730.87
HYDBiShares Edge20190730ETF14.6111.6611.7811.66-0.120.00
HYDWXtrackers Lo20190730ETF9.995.355.365.35-0.010.00
HYEMVanEck Vecto20190730ETF25.639.689.229.360.470.32
HYGiShares iBox20190730ETF1.152.181.972.010.210.19
HYGHiShares Inte20190730ETF7.193.863.773.770.090.09
HYGVFlexShares H20190730ETF12.878.208.208.200.000.00
HYHGProShares Hi20190730ETF39.6914.4411.9511.952.482.48
HYIHXtrackers Hi20190730ETF24.7526.4326.4326.430.000.00
HYLBXtrackers US20190730ETF2.362.842.632.680.210.16
HYLDHigh Yield E20190730ETF11.2429.6827.9327.931.761.76
HYLSFirst Trust20190730ETF9.784.184.074.170.110.01
HYLVIQ S&P High20190730ETF15.8518.2818.2818.280.000.00
HYMBSPDR Nuveen20190730ETF7.785.525.105.08