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 Avg20190705A6.855.431.932.333.503.10
ETF_AvgVW ETF Avg20190705ETF2.823.402.242.341.171.06
ETN_AvgVW ETN Avg20190705ETN14.9464.7961.7460.633.074.28
AAgilent Tech20190705A2.411.590.610.550.991.04
AAAlcoa Corpor20190705A5.716.492.453.574.052.92
AAAUPerth Mint P20190705ETF8.3035.3527.4827.527.877.83
AADRAdvisorShare20190705ETF32.1327.2323.0523.054.194.19
AALAmerican Air20190705A3.684.46-0.33-1.154.795.61
AAMCAltisource A20190705A951.60363.57195.24276.43168.3387.15
AAMEAtlantic Ame20190705A592.13773.32162.37162.37610.95610.95
AANAaron's, Inc20190705A9.295.071.572.033.513.04
AAOIApplied Opto20190705A16.3923.573.293.8220.2819.75
AAONAaon Inc20190705A32.1544.508.208.7036.3035.80
AAPADVANCE AUTO20190705A6.132.810.650.692.162.12
AAPLApple Inc.20190705A0.761.881.220.710.661.17
AATAMERICAN ASS20190705A10.564.090.451.123.632.97
AAUAlmaden Mine20190705A70.64204.88137.87164.3167.0140.57
AAWWAtlas Air Wo20190705A23.1516.944.408.2912.548.65
AAXNAxon Enterpr20190705A11.256.913.022.883.894.03
ABAllianceBern20190705A13.319.044.785.254.263.79
ABBVABBVIE INC.20190705A2.522.491.331.551.170.95
ABCAmerisourceB20190705A6.693.340.521.012.812.32
ABCBAmeris Banco20190705A9.2210.010.333.619.676.40
ABEOAbeona Thera20190705A27.4330.0512.5415.2317.5014.81
ABGAsbury Autom20190705A32.4814.7711.0111.513.763.26
ABIOARCA biophar20190705A281.04112.9161.9571.0350.9641.88
ABMABM Industri20190705A10.394.561.851.792.702.77
ABMDAbiomed Inc20190705A14.628.132.592.625.545.51
ABRArbor Realty20190705A8.217.221.602.115.625.11
ABTAbbott Labor20190705A2.141.822.082.18-0.27-0.36
ABTXAllegiance B20190705A28.9714.51-0.13-0.0614.6414.57
ABUSArbutus Biop20190705A63.27115.7050.5775.3965.1241.59
ACAssociated C20190705A303.48240.37176.08185.9264.2954.45
ACAArcosa, Inc.20190705A32.5111.807.367.434.444.38
ACADAcadia Pharm20190705A11.585.923.922.832.003.09
ACAMAcamar Partn20190705A163.47
ACBAurora Canna20190705A13.2712.309.009.243.293.06
ACBIAtlantic Cap20190705A19.4611.791.041.1910.7610.60
ACCAmerican Cam20190705A8.8918.845.094.8713.7513.96
ACCOAcco Brands20190705A14.1011.935.055.396.896.54
ACERAcer Therape20190705A108.4780.8564.8765.9015.9914.95
ACESALPS Clean E20190705ETF40.19278.7633.62133.15245.13145.61
ACGLArch Capital20190705A3.6411.91-0.25-0.0512.2012.00
ACHCAcadia Healt20190705A11.5015.92-0.85-0.1716.7716.10
ACHVAchieve Life20190705A102.6782.6569.8371.7212.8210.93
ACIAAcacia Commu20190705A15.658.691.413.147.285.55
ACIUAC Immune SA20190705A58.7341.7240.7021.861.0319.86
ACIWACI Worldwid20190705A8.213.851.411.632.442.22
ACLSAxcelis Tech20190705A20.9342.9134.9537.387.966.45
ACMAecom20190705A6.635.663.894.251.781.42
ACMRACM Research20190705A94.26137.28104.89106.4932.4030.80
ACNAccenture PL20190705A3.201.85-0.98-1.132.832.99
ACNBACNB Corp20190705A252.0594.0774.9189.0319.165.04
ACORAcorda Thera20190705A31.5123.3210.677.9412.6515.38
ACREAres Commerc20190705A11.797.194.183.823.013.37
ACRSAclaris Ther20190705A51.6336.096.5215.0829.5721.01
ACRXAcelRx Pharm20190705A46.0832.9116.1017.1516.8115.78
ACSGXtrackers MS20190705ETF34.85
ACSIAmerican Cus20190705ETF11.4612.027.338.434.693.60
ACSTAcasti Pharm20190705A89.2966.5045.4046.7421.1019.76
ACTAdvisorShare20190705ETF38.5052.9342.5940.8310.3412.10
ACTGAcacia Resea20190705A60.2446.1629.9229.9216.2416.24
ACTTAct II Globa20190705A1593.931455.901455.901455.900.000.00
ACUAcme United20190705A538.84312.40237.19251.7275.2160.68
ACWFiShares Edge20190705ETF21.8814.3314.3214.350.02-0.02
ACWIiShares MSCI20190705ETF1.362.121.431.460.700.67
ACWViShares Edge20190705ETF2.412.411.992.030.420.38
ACWXiShares MSCI20190705ETF2.141.970.120.341.851.63
ACYAeroCentury20190705A353.621018.35260.17260.17758.18758.18
ADBEAdobe Inc.20190705A3.795.364.554.020.801.34
ADCAgree Realty20190705A13.735.384.494.640.890.74
ADESAdvanced Emi20190705A24.0418.5910.5711.358.027.24
ADIAnalog Devic20190705A3.725.13-0.96-0.886.086.01
ADILAdial Pharma20190705A283.35621.67114.63115.99507.04505.67
ADMArcher Danie20190705A2.662.120.900.801.221.31
ADMAADMA Biologi20190705A37.6523.1210.2712.8612.8410.24
ADMPAdamis Pharm20190705A105.6075.4859.3858.9416.1016.54
ADMSAdamas Pharm20190705A29.6627.214.154.5123.0722.70
ADNTAdient plc O20190705A13.417.720.440.747.286.98
ADPAutomatic Da20190705A3.252.370.521.281.851.09
ADPTAdaptive Bio20190705A48.6621.324.2012.5317.128.79
ADREInvesco BLDR20190705ETF26.009.443.053.056.396.39
ADROAduro Biotec20190705A79.5956.9512.6116.3744.3440.58
ADSAlliance Dat20190705A8.313.770.991.172.782.60
ADSKAutodesk Inc20190705A5.123.610.930.712.692.91
ADSWAdvanced Dis20190705A3.512.741.761.830.980.90
ADTADT Inc.20190705A16.4913.395.485.717.837.69
ADTNAdtran Inc20190705A18.5412.372.944.389.438.00
ADUSAddus HomeCa20190705A32.8417.261.083.3516.1813.91
ADVMAdverum Biot20190705A23.6218.8813.1412.925.745.95
ADXSAdvaxis, Inc20190705A59.2768.1147.2353.4820.8814.63
AEAdams Resour20190705A269.67189.45185.05184.794.404.66
AEEAmeren Corpo20190705A4.9611.812.171.259.6410.56
AEGNAegion Corp20190705A30.9330.551.841.9628.7128.59
AEHRAehr Test Sy20190705A272.26208.61149.13149.4859.4859.14
AEISAdvanced Ene20190705A19.247.632.592.825.044.81
AELAmerican Equ20190705A13.106.062.462.753.603.31
AEMAgnico Eagle20190705A6.225.333.232.822.102.50
AEMDAETHLON MEDI20190705A211.45225.22216.96217.258.267.97
AEOAmerican Eag20190705A6.345.060.641.234.413.82
AEPAmerican Ele20190705A3.632.721.630.991.091.73
AERAercap Holdi20190705A6.244.602.422.362.182.25
AERIAerie Pharma20190705A24.0716.958.6011.488.355.47
AESAES Corporat20190705A5.924.981.241.783.753.19
AEYADDvantage T20190705A147.80121.23118.65118.912.582.32
AEYEAudioEye, In20190705A473.57260.20181.04195.5479.1564.65
AEZSAeterna Zent20190705A91.6984.1530.5424.8253.6259.34
AFCAllied Capit20190705A54.3524.7414.6517.439.466.68
AFGAmerican Fin20190705A6.674.201.942.442.261.76
AFHAtlas Financ20190705A155.2197.1471.1481.5626.0015.58
AFIArmstrong Fl20190705A21.9111.624.464.607.167.02
AFIFAnfield Univ20190705ETF26.5017.8217.8217.820.000.00
AFINAmerican Fin20190705A20.9622.751.791.8820.9620.87
AFKVanEck Vecto20190705ETF57.5715.0714.5514.590.520.48
AFLAflac Inc.20190705A1.941.870.030.061.841.82
AFMDAffimed N.V.20190705A38.7833.2113.9313.3619.2819.84
AFTYPacer CSOP F20190705ETF15.0944.35-4.58-5.0648.9349.41
AGFIRST MAJEST20190705A12.9714.325.577.368.776.97
AGCOAGCO Corpora20190705A6.574.630.771.533.863.10
AGEAgeX Therape20190705A118.91125.52-16.66-19.08142.18144.60
AGENAgenus Inc.20190705A38.1433.6714.6314.7319.0418.95
AGFSAgroFresh So20190705A94.6465.6930.3639.6335.3326.06
AGGiShares Core20190705ETF0.901.271.201.110.070.16
AGGPIQ Enhanced20190705ETF15.3710.5610.5210.520.040.04
AGGYWisdomTree Y20190705ETF6.194.175.065.19-0.89-1.02
AGIAlamos Gold20190705A16.8614.626.356.208.278.43
AGLEAeglea BioTh20190705A57.7734.7818.6519.0716.1315.70
AGMFederal Agri20190705A62.8428.4619.3521.039.127.44
AGMAFederal Agri20190705A459.60405.11404.21404.240.890.87
AGMHAGM Group Ho20190705A570.14233.70151.55153.9682.1579.75
AGNAllergan plc20190705A2.051.570.570.531.011.04
AGNCAGNC Investm20190705A5.924.522.792.371.732.15
AGNDWisdomTree T20190705ETF32.6520.6320.6320.630.000.00
AGOAssured Guar20190705A5.623.550.090.363.463.19
AGRAvangrid, In20190705A8.115.040.230.354.814.69
AGROADECOAGRO S.20190705A28.8515.606.778.258.847.36
AGRXAgile Therap20190705A140.02147.74106.76112.6240.9835.12
AGSPlayAGS, Inc20190705A26.168.042.785.085.262.95
AGTiShares MSCI20190705ETF35.087.516.419.721.10-2.21
AGTCApplied Gene20190705A106.1564.5249.5946.8914.9317.64
AGXArgan, Inc20190705A27.055.36-2.30-2.757.668.10
AGYSAgilysys, In20190705A31.8017.256.035.8911.2211.35
AGZiShares Agen20190705ETF3.943.783.773.780.010.00
AGZDWisdomTree T20190705ETF27.795.645.645.640.000.00
AHCA.H. Belo Co20190705A59.6264.8818.3025.6646.5839.22
AHHArmada Hoffl20190705A17.3114.686.887.667.807.04
AHPIAllied Healt20190705A412.48381.64439.45381.64-57.810.00
AHTAshford Hosp20190705A36.4627.6711.4612.2116.2115.46
AIArlington As20190705A15.6713.607.318.396.295.21
AIAiShares Asia20190705ETF12.256.546.316.280.230.26
AIEQAI Powered E20190705ETF34.2232.3130.8732.111.440.20
AIGAmerican Int20190705A2.802.220.871.181.351.04
AIHSSenmiao Tech20190705A202.17183.2555.1776.00128.07107.25
AIIQAI Powered I20190705ETF96.7321.2621.2621.260.000.00
AIMCAltra Indust20190705A15.0114.2911.0113.233.281.06
AIMTAimmune Ther20190705A13.3013.873.679.1410.194.73
AINAlbany Inter20190705A20.757.702.533.215.174.49
AINCAshford Inc.20190705A295.14151.3567.9597.2783.4154.08
AINVApollo Inves20190705A7.377.403.543.983.873.42
AIQGlobal X Fut20190705ETF42.2367.8268.8968.89-1.07-1.07
AIRAAR Corp.20190705A15.616.192.792.623.403.57
AIRGAirgain, Inc20190705A53.5052.117.676.7944.4445.32
AIRIAir Industri20190705A386.17337.72337.72337.720.000.00
AIRRFirst Trust20190705ETF15.338.975.5413.283.43-4.31
AIRTAir T Inc20190705A1385.011195.571099.751099.7595.8295.82
AITApplied Indu20190705A23.7610.384.434.375.956.00
AIVApartment In20190705A4.414.240.890.993.363.26
AIZAssurant, In20190705A5.952.800.540.572.262.23
AJGArthur J. Ga20190705A3.952.39-0.030.172.422.22
AJRDAerojet Rock20190705A8.194.611.111.443.503.17
AJXGreat Ajax C20190705A21.7011.944.664.467.287.48
AKAMAkamai Techn20190705A3.855.020.851.184.183.84
AKBAAkebia Thera20190705A25.6919.364.785.8014.5813.55
AKCAAkcea Therap20190705A50.7238.7914.6615.8924.1322.90
AKERAkers Biosci20190705A191.23215.18203.91203.9011.2711.28
AKGAsanko Gold20190705A28.5258.4425.8141.5832.6316.86
AKRAcadia Realt20190705A11.356.822.032.554.794.28
AKROAkero Therap20190705A426.4832.6232.3516.460.2716.16
AKRXAkorn, Inc.20190705A20.3624.552.375.0122.2119.57
AKTSAKOUSTIS TEC20190705A31.1326.4810.9713.0215.5113.47
ALAir Lease Co20190705A9.1620.430.651.1519.7819.44
ALACAlberton Acq20190705A51.31
ALBAlbemarle Co20190705A5.493.411.371.662.051.75
ALBOAlbireo Phar20190705A105.2062.1439.9745.8022.1716.34
ALCAlcon Inc. O20190705A8.924.752.712.732.042.02
ALCOAlico Inc20190705A190.4997.8897.9097.87-0.020.01
ALDXAldeyra Ther20190705A53.9838.985.228.9933.7529.99
ALEALLETE, Inc.20190705A12.9213.930.191.0413.7412.89
ALECAlector, Inc20190705A162.4553.6933.7140.2519.9813.44
ALEXAlexander &20190705A11.215.341.671.803.683.54
ALFAAlphaClone A20190705ETF26.8385.5087.4187.64-1.91-2.14
ALGAlamo Group,20190705A69.4827.0320.2621.936.775.10
ALGRAllegro Merg20190705A52.9226.87-9.35-9.5136.2236.38
ALGTAllegiant Tr20190705A44.3413.307.848.965.464.34
ALIMAlimera Scie20190705A213.11156.37142.19142.8614.1813.51
ALJJALJ Regional20190705A746.48284.18332.74302.18-48.57-18.00
ALKAlaska Air G20190705A5.412.860.901.001.961.86
ALKSAlkermes Inc20190705A11.2010.561.331.899.248.67
ALLThe Allstate20190705A2.341.720.410.551.311.17
ALLEAllegion Pub20190705A6.043.421.331.432.091.99
ALLKAllakos Inc.20190705A67.5630.9113.6118.1017.2912.81
ALLOAllogene The20190705A46.9233.3514.0813.4019.2719.96
ALLTAllot Ltd. O20190705A30.7312.7612.4112.410.350.35
ALLYAlly Financi20190705A3.242.390.42-1.152.003.53
ALNAAllena Pharm20190705A80.6146.178.849.5437.3336.63
ALNYAlnylam Phar20190705A20.629.985.095.904.894.08
ALOAlio Gold In20190705A138.00135.47133.78136.101.69-0.63
ALOTAstroNova, I20190705A74.6251.4729.2529.1822.2222.29
ALPNAlpine Immun20190705A300.15213.03121.34121.3491.6991.69
ALRMAlarm.com Ho20190705A16.416.713.784.142.932.57
ALRNAileron Ther20190705A123.09167.77122.20126.4145.5641.36
ALSKAlaska Commu20190705A141.9193.3049.6952.3443.6140.97
ALSNALLISON TRAN20190705A6.403.781.131.282.652.50
ALTAltimmune, I20190705A77.3043.1222.8425.5920.2817.54
ALTMAltus Midstr20190705A38.3228.7616.2416.4712.5212.28
ALTRAltair Engin20190705A20.1525.177.3412.8117.8312.36
ALTSProShares Mo20190705ETF26.05115.49115.49115.490.000.00
ALTYGlobal X Sup20190705ETF51.38243.2939.2839.35204.01203.94
ALVAutoliv, Inc20190705A10.306.543.203.233.343.30
ALXNAlexion Phar20190705A7.764.212.022.032.202.18
ALYAAlithya Grou20190705A343.26233.2396.0999.52137.13133.70
AMAntero Midst20190705A8.797.312.242.765.074.54
AMAGAMAG Pharmac20190705A16.9812.93-1.76-0.0314.6912.95
AMALAmalgamated20190705A125.7443.8035.9237.287.886.52
AMATApplied Mate20190705A2.372.910.521.972.400.94
AMBAAmbarella, I20190705A18.5411.181.903.239.287.95
AMBCAmbac Financ20190705A13.6910.372.213.628.166.75
AMCAMC ENTERTAI20190705A11.0611.145.165.435.985.71
AMCAiShares Russ20190705ETF11.0930.0225.1324.634.885.39
AMCIAMCI Acquisi20190705A45.12
AMCRAmcor plc Or20190705A9.016.573.684.332.882.25
AMCXAMC Networks20190705A10.908.783.264.815.523.96
AMDAdvanced Mic20190705A3.233.141.030.822.112.32
AMEAmetek, Inc.20190705A4.142.000.450.611.551.40
AMEDAmedisys Inc20190705A25.2816.849.819.097.037.75
AMEHApollo Medic20190705A103.5763.11-0.353.2363.4659.88
AMGAffiliated M20190705A9.623.981.631.682.362.30
AMGNAmgen Inc20190705A4.325.961.551.634.424.34
AMHAMERICAN HOM20190705A4.153.730.691.153.032.58
AMJJP Morgan Al20190705ETN4.164.781.131.413.673.38
AMKRAmkor Techno20190705A13.9313.566.877.036.696.54
AMLPAlerian MLP20190705ETF9.998.642.843.075.805.56
AMNAMN Healthca20190705A23.5917.706.3910.6911.327.02
AMNBAmerican Nat20190705A366.01231.98207.66212.9424.3219.04
AMOMQraft AI-Enh20190705ETF133.5649.8126.9640.6622.869.16
AMOTAllied Motio20190705A75.7622.0012.8913.119.118.90
AMPAmeriprise F20190705A6.513.100.821.092.282.01
AMPEAmpio Pharma20190705A83.4091.0864.4571.0126.6420.07
AMPHAmphastar Ph20190705A24.2661.080.213.0660.8758.02
AMRBAmerican Riv20190705A318.3568.25-43.08-39.55111.32107.80
AMRCAmeresco, In20190705A22.6312.313.184.369.137.96
AMRHAmeri Holdin20190705A52.6872.9045.1847.4327.7125.47
AMRKA-Mark Preci20190705A573.94597.92595.28595.282.642.64
AMRSAmyris Inc.20190705A47.6741.3418.6523.6122.6917.73
AMRXAmneal Pharm20190705A26.8817.175.547.0611.6310.12
AMSAmerican Sha20190705A281.36141.26122.75118.2118.5123.05
AMSCAmerican Sup20190705A31.7519.475.206.7414.2712.73
AMSFAMERISAFE, I20190705A35.7720.2413.7914.346.455.90
AMSWAAmerican Sof20190705A35.6527.755.816.7921.9420.96
AMTAmerican Tow20190705A4.714.382.362.522.021.86
AMTBAmerant Banc20190705A106.5754.8335.5035.6519.3319.19
AMTBBAmerant Banc20190705A1055.82866.94866.94866.940.000.00
AMTDTD Ameritrad20190705A2.745.13-0.751.405.883.74
AMTXAemetis, Inc20190705A271.46243.15103.86103.86139.28139.28
AMUETRACS Aleri20190705ETN12.3416.936.477.5210.469.40
AMUBETRACS Aleri20190705ETN50.91
AMWDAmerican Woo20190705A53.7314.018.289.495.734.53
AMZAInfraCap MLP20190705ETF17.7315.1613.1913.211.961.94
AMZNAmazon.Com I20190705A2.271.660.200.541.461.12
ANAutoNation,20190705A8.934.460.741.173.723.29
ANABAnaptysBio,20190705A31.3118.862.543.8816.3214.98
ANATAmerican Nat20190705A45.2724.9518.3718.836.586.12
ANDAAndina Acqui20190705A30.2630.2830.2830.280.000.00
ANDEAndersons In20190705A23.0324.621.302.0523.3222.57
ANETArista Netwo20190705A7.775.861.401.674.464.20
ANFAbercrombie20190705A7.005.730.801.424.934.31
ANGIANGI Homeser20190705A12.788.384.344.354.044.03
ANGLVanEck Vecto20190705ETF6.176.541.761.824.774.72
ANGOAngioDynamic20190705A21.3416.211.992.6514.2113.55
ANHAnworth Mort20190705A27.2322.2016.5417.755.644.44
ANIKAnika Therap20190705A25.2412.503.144.609.848.48
ANIPANI Pharmace20190705A30.2812.806.777.156.035.65
ANIXAnixa Biosci20190705A227.34183.7268.13202.41115.58-18.69
ANSSAnsys Inc20190705A10.814.791.831.932.962.86
ANTMANTHEM, INC.20190705A5.453.110.610.922.502.19
ANYSphere 3D Co20190705A329.61211.28191.87191.8719.4119.41
AOAiShares Core20190705ETF10.607.737.418.320.32-0.59
AOBCAmerican Out20190705A12.5415.604.515.3811.1010.22
AOKiShares Core20190705ETF11.7810.2710.0210.060.250.21
AOMiShares Core20190705ETF15.5510.378.539.411.840.95
AONAon plc Clas20190705A5.912.970.100.622.872.35
AORiShares Core20190705ETF9.175.711.701.864.013.86
AOSA.O. Smith C20190705A3.952.94-1.54-0.904.493.84
AOSLAlpha and Om20190705A59.6144.5224.0232.5420.5011.98
APAmpco-Pittsb20190705A155.1688.5346.5346.8042.0041.73
APAApache Corpo20190705A4.213.250.121.083.142.20
APAMARTISAN PART20190705A12.8311.992.533.419.468.58
APDAir Products20190705A4.862.481.001.511.480.97
APDNApplied DNA20190705A221.00139.17138.90138.910.270.26
APEIAmerican Pub20190705A35.7114.19-5.14-2.4019.3316.59
APENApollo Endos20190705A389.47293.90251.91313.4141.99-19.51
APEXApex Global20190705A886.40443.56341.73341.73101.82101.82
APHAmphenol Cor20190705A4.562.771.501.361.271.41
APHAAphria Inc.20190705A14.7312.826.757.676.075.15
APLEApple Hospit20190705A6.429.202.472.726.736.49
APLSApellis Phar20190705A31.9426.019.581.3816.4324.63
APLTApplied Ther20190705A189.90207.38128.05128.1979.3379.19
APMAptorum Grou20190705A195.51101.22181.7563.87-80.5337.35
APOApollo Globa20190705A8.976.83-3.60-3.6910.4310.52
APOGApogee Enter20190705A17.206.261.581.644.694.62
APPFAppFolio, In20190705A45.7410.3226.4025.43-16.07-15.11
APPNAppian Corpo20190705A17.4113.43-1.13-0.2814.5613.71
APPSDigital Turb20190705A20.2117.110.525.8516.6011.26
APRNBlue Apron H20190705A47.2148.2730.8731.9617.4016.31
APTAlpha Pro Te20190705A98.5955.7437.9838.1717.7617.57
APTOAptose Biosc20190705A52.1043.5520.5623.5122.9920.03
APTSPreferred Ap20190705A19.1319.89-0.6811.8120.578.08
APTVAptiv PLC20190705A5.162.941.211.101.731.84
APTXAptinyx Inc.20190705A64.9051.65-14.055.5665.7146.09
APVOAptevo Thera20190705A77.95124.7763.8668.8160.9155.96
APWCAsia Pacific20190705A98.2927.9927.9927.990.000.00
APYApergy Corpo20190705A31.2711.673.814.467.867.21
APYXApyx Medical20190705A60.8537.192.675.2134.5231.98
AQBAquaBounty T20190705A62.8558.619.9215.9448.6542.63
AQMSAqua Metals,20190705A62.3946.9618.8221.8528.1525.12
AQNAlgonquin Po20190705A9.636.651.992.644.664.02
AQSTAquestive Th20190705A197.1569.7373.2078.52-3.47-8.79
AQUAEvoqua Water20190705A17.679.773.483.836.295.94
ARANTERO RESOU20190705A18.1416.705.704.8511.0011.85
ARAAmerican Ren20190705A60.0234.4431.6417.782.7916.65
ARAVAravive, Inc20190705A181.1248.9644.8644.624.104.34
ARAYAccuray Inco20190705A31.2334.369.8923.2624.4811.16
ARCARC Document20190705A77.1930.1631.5730.59-1.42-0.43
ARCBArcBest Corp20190705A29.6953.026.318.9246.7044.10
ARCCAres Capital20190705A5.634.641.782.122.862.52
ARCEArco Platfor20190705A325.38145.45118.70121.4126.7424.03
ARCHArch Coal, I20190705A29.6810.655.906.584.754.07
ARCMArrow Reserv20190705ETF89.5289.6989.6989.690.000.00
ARCOARCOS DORADO20190705A20.6912.261.743.2810.538.98
ARCTArcturus The20190705A212.56108.27104.9498.853.339.42
ARDArdagh Group20190705A42.4834.8819.0019.1815.8715.70
ARDSAridis Pharm20190705A815.8046.7430.5333.6316.2113.11
ARDXArdelyx, Inc20190705A89.0863.7949.1253.8014.679.99
AREAlexandria R20190705A7.4816.9612.3014.384.662.58
ARECAMERICAN RES20190705A754.72326.04337.62298.44-11.5827.60
ARESAres Managem20190705A8.528.435.865.532.562.90
ARGOArgo Group I20190705A18.189.292.984.536.314.76
ARGTGlobal X MSC20190705ETF28.6415.9817.4116.18-1.43-0.19
ARIAPOLLO COMME20190705A5.605.043.383.371.661.66
ARKFARK Fintech20190705ETF28.7122.2817.3618.874.923.41
ARKGARK Genomic20190705ETF15.5512.57-5.560.9918.1311.58
ARKKARK Innovati20190705ETF7.8814.046.6610.067.383.98
ARKQARK Autonomo20190705ETF15.8312.9816.9214.96-3.94-1.99
ARKRArk Restaura20190705A214.50111.2892.86111.2818.420.00
ARKWARK Next Gen20190705ETF7.949.220.811.418.417.81
ARLAmerican Rea20190705A303.71167.6530.5922.40137.06145.25
ARLOArlo Technol20190705A24.3220.077.257.7112.8212.34
ARLPAlliance Res20190705A11.427.952.933.555.024.40
ARMKARAMARK20190705A4.942.950.741.032.201.92
ARMPArmata Pharm20190705A313.52321.89214.02220.02107.87101.87
ARNAArena Pharma20190705A15.449.193.283.705.915.49
ARNCArconic Corp20190705A4.053.351.861.641.491.70
AROCArchrock Inc20190705A10.0325.47-1.05-0.9126.7426.67
AROWArrow Financ20190705A85.4568.72-8.13-7.0576.8575.77
ARPOAerpio Pharm20190705A89.9567.2367.3667.36-0.13-0.13
ARRARMOUR Resid20190705A6.164.581.321.393.263.18
ARTLArtelo Biosc20190705A183.13143.93122.85124.6321.0719.30
ARTNAArtesian Res20190705A101.3741.46111.44111.45-69.98-69.99
ARTWArts-Way Man20190705A752.31537.28537.28537.280.000.00
ARVNArvinas, Inc20190705A86.4639.6718.3825.4821.3014.20
ARWArrow Electr20190705A8.213.580.770.992.812.59
ARWRArrowhead Re20190705A8.067.424.103.733.323.69
ARYAARYA Science20190705A315.8049.30-258.32-258.32307.62307.62
ASBAssociated B20190705A5.044.360.681.113.683.25
ASCARDMORE SHIP20190705A24.3513.352.764.5810.598.77
ASEAGlobal X FTS20190705ETF95.61109.5637.8137.8171.7571.75
ASETFlexShares R20190705ETF63.8739.5139.5139.510.000.00
ASFIAsta Funding20190705A214.35126.5267.2681.1359.2645.39
ASGNASGN Incorpo20190705A17.216.762.053.034.713.73
ASHAshland Glob20190705A9.206.572.332.724.243.84
ASHRXtrackers Ha20190705ETF3.563.431.291.882.141.55
ASHSXtrackers Ha20190705ETF11.7713.278.719.524.563.75
ASHXXtrackers MS20190705ETF594.3549.5949.5949.590.000.00
ASIXAdvanSix Inc20190705A24.1310.772.894.307.886.47
ASMAvino Silver20190705A97.9582.9051.9358.4530.9724.45
ASMBAssembly Bio20190705A48.4320.7310.158.3310.5912.41
ASNAAscena Retai20190705A13.4529.183.202.6426.0126.66
ASPNAspen Aeroge20190705A178.00100.0572.9073.1227.1526.93
ASPSAltisource P20190705A54.9843.0515.9715.6127.0727.44
ASPUASPEN GROUP,20190705A108.4764.4210.4412.0753.9852.36
ASRTAssertio The20190705A40.8550.1113.0511.7337.0538.38
ASRVAmeriServ Fi20190705A87.6963.8448.6254.9515.238.89
ASTCAstrotech Co20190705A527.27441.98288.08288.08153.90153.90
ASTEAstec Indust20190705A36.5415.727.728.328.007.41
ASURAsure Softwa20190705A32.1034.5611.5413.0523.0221.51
ASYSAmtech Syste20190705A139.44179.05102.32116.1976.7362.86
ATAtlantic Pow20190705A53.3632.9726.9427.076.035.90
ATECAlphatec Hol20190705A55.7358.2526.7715.2531.4943.01
ATENA10 NETWORKS20190705A15.3212.887.447.315.435.57
ATESTCTest Symbol20190705A26.5312.3112.2812.310.040.00
ATESTGTEST SYMBOL20190705A28.5314.5414.5014.470.040.07
ATEXAnterix Inc.20190705A127.6452.8640.0539.9012.8212.96
ATGEAdtalem Glob20190705A12.755.601.281.374.324.23
ATHAthene Holdi20190705A6.244.581.601.622.982.96
ATHXAthersys, In20190705A77.5471.6459.9060.3711.7411.27
ATIAllegheny Te20190705A8.479.406.091.323.318.08
ATIFATIF Holding20190705A986.89482.30418.65418.6563.6663.66
ATKRAtkore Inter20190705A17.158.676.553.932.124.74
ATLCAtlanticus H20190705A405.69175.8216.5311.86159.28163.96
ATLOAMES Nationa20190705A248.59101.28103.01101.76-1.73-0.48
ATMPiPath Select20190705ETF13.1711.9711.8811.650.080.32
ATNIATN Internat20190705A54.5228.2917.9117.8210.3810.47
ATNMActinium Pha20190705A85.7984.0476.2979.127.754.92
ATNXAthenex, Inc20190705A14.8416.917.147.399.779.52
ATOAtmos Energy20190705A7.524.071.621.782.462.29
ATOMAtomera Inco20190705A203.65120.6677.5991.0943.0729.57
ATOSAtossa Thera20190705A136.66137.49138.55139.77-1.06-2.28
ATRAptarGroup,20190705A13.348.364.875.043.493.32
ATRAAtara Biothe20190705A27.1317.003.463.8913.5413.11
ATRCAtriCure, In20190705A18.527.860.271.587.596.28
ATRIAtrion Corp20190705A30.4020.0912.2115.058.645.10
ATROAstronics Co20190705A16.737.243.864.133.383.10
ATRSAntares Phar20190705A30.2730.8113.0520.5017.7610.31
ATSGAir Transpor20190705A20.9113.403.133.8010.289.61
ATTOAtento S.A.20190705A54.8344.5633.4832.7111.0911.85
ATUSAltice USA,20190705A4.195.010.180.704.834.31
ATVIActivision B20190705A2.852.23-0.680.152.912.08
ATXIAvenue Thera20190705A99.6689.2479.5775.889.6713.36
AUBAtlantic Uni20190705A18.7160.73-1.23-0.5961.9661.32
AUBNAuburn Natio20190705A275.05154.70151.90151.902.802.80
AUDCAudioCodes L20190705A30.2731.7922.8222.988.978.81
AUGAuryn Resour20190705A98.43110.2948.1736.3362.1273.96
AUMNGolden Miner20190705A254.56228.59177.36176.6351.2351.96
AUPHAurinia Phar20190705A16.4715.463.503.9311.9711.54
AUSFGlobal X Ada20190705ETF29.099.799.799.790.000.00
AUTOAutoWeb, Inc20190705A275.35166.11113.31142.0552.7924.06
AUYYamana Gold,20190705A40.1132.7015.4019.4617.2013.26
AVAAvista Corpo20190705A11.207.281.211.456.075.84
AVAVAeroVironmen20190705A24.6617.3312.3112.295.025.04
AVBAvalonBay Co20190705A7.924.670.951.483.723.19
AVCOAvalon Globo20190705A107.1692.4488.1688.274.284.17
AVDAmerican Van20190705A35.1715.774.245.1411.5310.63
AVEOAVEO Pharmac20190705A21.3723.7821.1321.842.651.94
AVGOBroadcom Inc20190705A3.642.561.780.560.792.01
AVGRAvinger, Inc20190705A74.2772.8253.7359.6319.0913.19
AVIDAvid Technol20190705A18.4617.275.195.5112.0711.76
AVLRAvalara, Inc20190705A18.1311.613.444.048.177.57
AVNSAvanos Medic20190705A20.369.313.724.065.585.24
AVNWAviat Networ20190705A400.82269.55243.53265.7226.023.83
AVROAVROBIO, Inc20190705A114.9951.2829.4334.6321.8516.65
AVTAvnet, Inc.20190705A8.163.790.100.513.703.28
AVTRAvantor, Inc20190705A9.274.951.531.403.413.56
AVXLAnavex Life20190705A44.7438.378.298.7730.0929.61
AVYAvery Dennis20190705A7.862.380.910.951.481.43
AVYAAvaya Holdin20190705A13.258.271.391.906.896.38
AWIArmstrong Wo20190705A8.874.451.211.333.253.12
AWKAmerican Wat20190705A4.823.270.401.382.871.89
AWRAmerican Sta20190705A12.387.443.685.013.752.42
AWREAware Inc20190705A155.6160.9660.9660.960.000.00
AWTMAware Ultra-20190705ETF18.997.347.397.39-0.05-0.05
AWXAvalon Holdi20190705A171.7882.7683.1382.31-0.380.44
AXAxos Financi20190705A12.606.881.902.034.994.86
AXASAbraxas Petr20190705A93.9077.9844.8344.8333.1533.15
AXDXAccelerate D20190705A53.7032.9215.2214.6517.6918.27
AXEAnixter Inte20190705A29.3515.879.819.816.076.07
AXGNAxogen, Inc.20190705A27.6715.78-0.450.2816.2315.51
AXGTAxovant Gene20190705A76.0961.7624.9028.4236.8633.34
AXJLWisdomTree A20190705ETF27.8133.3737.7237.72-4.34-4.34
AXLAmerican Axl20190705A9.866.711.812.684.914.03
AXLAAxcella Heal20190705A652.46441.01433.14433.527.867.49
AXNXAxonics Modu20190705A56.0249.84-7.54-6.3057.3856.15
AXPAmerican Exp20190705A1.491.260.360.560.900.70
AXRAMREP Corpor20190705A471.30364.07241.20243.37122.87120.70
AXSAxis Capital20190705A9.554.851.952.072.902.77
AXSMAxsome Thera20190705A29.0119.629.6710.649.958.97
AXTAAxalta Coati20190705A3.783.760.480.463.283.31
AXTIAXT Inc20190705A49.0736.6115.7215.0720.9021.55
AXUAlexco Resou20190705A86.9679.5445.2550.3634.2829.18
AYAtlantica Yi20190705A6.7112.84-1.90-1.3514.7414.22
AYIAcuity Brand20190705A17.209.763.794.355.965.40
AYTUAytu BioScie20190705A262.97169.4773.42102.7796.0566.70
AYXAlteryx, Inc20190705A10.437.341.944.555.402.78
AZOAutoZone, In20190705A13.856.652.623.103.973.47
AZPNAspen Techno20190705A10.405.352.852.983.333.18
AZREAzure Power20190705A124.1975.1939.4730.3135.7244.88
AZRXAzurRx BioPh20190705A184.40142.2562.9877.4479.2764.81
AZZAZZ Inc.20190705A22.8812.69-0.601.7213.2910.97
BBarnes Group20190705A26.9111.415.115.846.305.58
BABoeing Compa20190705A3.331.961.891.330.070.63
BABInvesco Taxa20190705ETF3.4120.8420.3020.960.540.06
BACBank of Amer20190705A3.423.140.350.702.792.44
BAHBooz Allen H20190705A5.622.871.321.521.551.36
BALiPath Series20190705ETN34.6816.4816.4816.480.000.00
BAMBrookfield A20190705A2.131.840.500.831.341.01
BANCBanc of Cali20190705A14.048.503.103.695.404.81
BANDBandwidth In20190705A33.9519.649.0810.6211.069.55
BANFBancfirst Co20190705A35.8316.8611.0010.985.865.88
BANRBanner Corp.20190705A16.1919.774.203.6915.5716.08
BANXStoneCastle20190705A147.37102.93102.73102.730.210.21
BAPCredicorp LT20190705A8.644.802.212.602.582.19
BAPRInnovator S&20190705ETF37.5013.3113.4713.45-0.16-0.14
BASIBioanalytica20190705A295.75197.84169.12169.1328.7128.71
BATRALiberty Medi20190705A30.2115.915.175.0010.7410.91
BATRKLiberty Medi20190705A28.8516.4912.4611.354.035.14
BATTAmplify Adva20190705ETF42.4131.5024.5224.526.996.99
BAXBaxter Inter20190705A2.851.890.951.080.940.81
BBBlackBerry L20190705A13.4610.306.536.473.763.80
BBAXJPMorgan Bet20190705ETF19.5614.0213.7313.570.290.45
BBBYBed Bath & B20190705A8.9815.728.3610.497.365.25
BBCVirtus LifeS20190705ETF63.95189.99-7.86185.73197.844.26
BBCAJPMorgan Bet20190705ETF5.053.853.143.190.710.67
BBCPConcrete Pum20190705A70.1140.4423.9325.4416.5115.00
BBDCBarings BDC,20190705A16.1315.349.0810.106.275.24
BBEUJPMorgan Bet20190705ETF4.203.172.002.221.170.95
BBGIBeasley Broa20190705A125.04153.23150.46150.592.772.63
BBHVanEck Vecto20190705ETF6.907.636.155.341.482.29
BBIOBridgeBio Ph20190705A86.4037.6021.4727.2016.1310.41
BBJPJPMorgan Bet20190705ETF4.364.162.863.211.300.96
BBPVirtus LifeS20190705ETF25.0131.4432.5827.44-1.144.00
BBREJPMorgan Bet20190705ETF7.366.881.140.905.745.98
BBSAJPMorgan Bet20190705ETF11.384.224.764.22-0.530.00
BBSIBarrett Busi20190705A68.9730.6521.0122.249.648.40
BBUBrookfield B20190705A22.6216.1112.3212.053.794.06
BBUSJPMorgan Bet20190705ETF4.713.973.693.870.280.10
BBWBuild-A-Bear20190705A59.2633.0410.9411.8222.1021.22
BBXBBX Capital20190705A47.9019.117.6910.0811.429.03
BBYBest Buy Com20190705A3.583.390.120.213.263.18
BCBrunswick Co20190705A7.522.280.631.451.650.82
BCBPBCB Bancorp20190705A111.3595.9555.6454.6540.3141.30
BCCBoise Cascad20190705A18.8912.746.516.196.236.55
BCDAberdeen Sta20190705ETF11.993.423.413.420.010.00
BCEBCE, Inc.20190705A2.352.150.920.871.231.28
BCEIBONANZA CREE20190705A23.1912.043.654.348.397.70
BCELAtreca, Inc.20190705A349.62159.41104.94119.8454.4739.57
BCIAberdeen Sta20190705ETF9.128.89-2.82-1.0811.719.98
BCLIBrainstorm C20190705A69.9142.2633.0734.299.197.97
BCMiPath Pure B20190705ETN24.0420.4722.3822.38-1.91-1.91
BCMLBayCom Corp20190705A199.43206.8768.7598.47138.12108.40
BCOThe Brink's20190705A9.744.522.162.322.362.20
BCOMB Communicat20190705A300.51424.21424.21424.210.000.00
BCORBlucora, Inc20190705A18.5728.083.302.1424.7925.94
BCOVBrightcove,20190705A31.5886.66-37.17-37.44123.83124.09
BCOW1895 Bancorp20190705A213.90167.73167.73167.730.000.00
BCPCBalchem Corp20190705A36.3620.307.3112.4413.007.86
BCRXBioCryst Pha20190705A29.9623.257.228.7816.0314.47
BCSFBain Capital20190705A38.0814.9711.8211.513.153.46
BCTFBancorp 34,20190705A118.3281.35105.56105.56-24.20-24.20
BDCBelden Inc.20190705A13.946.120.941.235.184.89
BDCSUBS AG Excha20190705ETN37.57140.44150.00149.17-9.56-8.72
BDCZETRACS Wells20190705ETN30.5529.4415.8115.8113.6313.63
BDGEBridge Banco20190705A116.3349.9341.2442.188.697.75
BDLFlanigan's E20190705A202.86
BDNBrandywine R20190705A7.366.540.971.605.574.94
BDRBlonder Tong20190705A335.01236.74197.68256.8239.06-20.07
BDSIBioDelivery20190705A22.2945.6710.1210.4535.5535.21
BDXBecton, Dick20190705A5.625.002.973.222.041.79
BEBloom Energy20190705A24.5110.695.305.125.395.58
BEATBioTelemetry20190705A19.288.364.983.943.384.42
BECNBeacon Roofi20190705A11.714.720.461.094.263.63
BELFABel Fuse Inc20190705A876.15127.8698.2398.2329.6329.63
BELFBBel Fuse Inc20190705A234.7888.72178.88186.71-90.16-97.99
BENFranklin Res20190705A3.979.820.950.948.888.89
BEPBrookfield R20190705A6.135.08-3.82-1.908.916.99
BERYBerry Global20190705A5.903.231.721.941.511.30
BFABrown-Forman20190705A31.4716.7010.0310.986.675.72
BFBBrown-Forman20190705A4.914.182.141.762.042.43
BFAMBRIGHT HORIZ20190705A13.497.564.263.663.303.90
BFCBank First C20190705A200.4484.0972.4280.5511.663.54
BFINBankFinancia20190705A95.7264.1357.4556.776.677.36
BFITGlobal X Hea20190705ETF140.6754.9354.9354.930.000.00
BFORBarron's 40020190705ETF13.8073.644.904.9068.7468.74
BFSSaul Centers20190705A69.7431.9619.7523.2812.208.68
BFSTBusiness Fir20190705A156.9565.5865.1865.180.400.40
BGBunge Limite20190705A6.744.301.021.853.282.46
BGCPBGC Partners20190705A18.4727.349.0110.1018.3317.24
BGFVBig 5 Sporti20190705A61.9443.8027.1230.0316.6813.77
BGGBriggs & Str20190705A15.738.711.322.407.396.31
BGIBirks Group20190705A239.01319.88274.71300.8445.1719.03
BGRNiShares Glob20190705ETF17.5615.7911.1811.184.614.61
BGSB&G Foods, I20190705A10.666.771.622.305.154.47
BGSFBG Staffing20190705A116.7867.9459.5960.898.357.04
BHBiglari Hold20190705A170.1682.5756.3661.3026.2121.27
BHABiglari Hold20190705A43.09139.72377.660.00
BHBBar Harbor B20190705A218.1388.0943.5645.2444.5242.85
BHCBausch Healt20190705A6.944.480.730.843.753.63
BHEBenchmark El20190705A15.516.752.742.964.013.79
BHFBrighthouse20190705A7.9316.912.757.6014.159.31
BHLBBerkshire Hi20190705A12.2412.712.332.8910.389.84
BHRBraemar Hote20190705A35.3320.072.915.0317.1615.04
BHTGBioHiTech Gl20190705A373.35403.90385.26385.2618.6418.64
BHVNBiohaven Pha20190705A25.8411.363.393.997.977.38
BIBProShares Ul20190705ETF10.487.692.252.785.444.91
BIBLInspire 10020190705ETF26.6027.1618.0827.349.09-0.17
BICKFirst Trust20190705ETF89.5939.2539.2539.250.000.00
BIGBig Lots, In20190705A11.105.191.131.744.063.45
BIIBBiogen Inc.20190705A6.323.911.151.902.772.02
BILSPDR Bloombe20190705ETF1.090.860.860.860.000.00
BIMIBOQI Interna20190705A323.43222.03195.61196.3026.4225.73
BIOBio-Rad Labo20190705A23.7710.776.707.494.073.28
BIOBBio-Rad Labo20190705A112.91144.54144.54144.540.000.00
BIOCBiocept, Inc20190705A101.9690.9669.1869.1321.7821.84
BIOLBiolase, Inc20190705A280.55441.04273.20318.70167.84122.34
BIOXBioceres Cro20190705A314.8075.9035.3435.0440.5640.86
BIPBrookfield I20190705A6.995.383.702.211.683.17
BISProShares Ul20190705ETF14.318.432.693.975.744.46
BIVVanguard Int20190705ETF1.270.750.530.950.21-0.20
BIZDVanEck Vecto20190705ETF13.5914.7513.7813.770.960.98
BJBJs Wholesal20190705A9.265.111.261.923.853.19
BJANInnovator S&20190705ETF27.8825.7525.7525.750.000.00
BJKVanEck Vecto20190705ETF28.4641.2341.2341.230.000.00
BJRIBJ's Restaur20190705A17.1410.213.053.417.166.80
BJULInnovator S&20190705ETF25.1618.0814.3414.353.743.73
BJUNInnovator S&20190705ETF25.6126.4826.4826.480.000.00
BKBank of New20190705A2.475.994.794.841.201.16
BKCCBlackRock Ca20190705A17.8930.2527.2127.593.042.66
BKDBrookdale Se20190705A12.6111.970.391.5711.6010.42
BKEThe Buckle,20190705A10.366.442.502.563.943.88
BKEPBlueknight E20190705A126.7099.6070.0267.1929.5832.41
BKFiShares MSCI20190705ETF15.0820.015.206.2014.8113.81
BKHBlack Hills20190705A11.163.65-0.020.893.682.76
BKIBlack Knight20190705A7.843.561.221.702.341.86
BKLNInvesco Seni20190705ETF4.412.801.912.550.890.21
BKNGBooking Hold20190705A9.585.222.802.852.402.35
BKSCBank of Sout20190705A76.1854.5345.7845.788.758.75
BKTIBK Technolog20190705A174.8862.5619.8361.6942.730.87
BKUBankunited,20190705A8.094.641.631.803.012.83
BKYIBIO-key Inte20190705A233.46149.61149.61149.610.000.00
BLBlackLine, I20190705A14.0412.706.977.795.744.91
BLBDBlue Bird Co20190705A57.8914.737.308.407.436.33
BLCMBellicum Pha20190705A63.7147.0025.7123.8321.2923.17
BLCNReality Shar20190705ETF89.0631.6028.8228.822.782.78
BLDTopBuild Cor20190705A22.2310.754.515.176.245.57
BLDPBallard Powe20190705A23.9629.9113.4010.9416.7519.05
BLDRBuilders Fir20190705A7.747.801.741.816.075.99
BLESInspire Glob20190705ETF99.0056.4853.3354.033.152.45
BLFSBioLife Solu20190705A51.7627.6212.3915.1915.2412.43
BLHYVirtus Newfl20190705ETF45.56119.1320.9227.4698.2191.67
BLINBridgeline D20190705A124.4582.8954.7459.5328.1523.35
BLKBlackrock, I20190705A8.295.022.772.702.252.31
BLKBBlackbaud, I20190705A23.069.944.214.705.735.24
BLLBall Corpora20190705A2.813.110.900.852.202.25
BLMNBloomin' Bra20190705A7.2510.671.360.629.3010.05
BLNKBlink Chargi20190705A63.2078.5475.8175.282.743.26
BLOKAmplify Tran20190705ETF10.8015.913.80-11.9912.1227.90
BLPHBellerophon20190705A211.54236.08239.52239.91-3.44-3.84
BLUEbluebird bio20190705A18.528.192.543.225.654.97
BLVVanguard Lon20190705ETF3.591.632.032.09-0.40-0.45
BLXBanco Latino20190705A32.0020.314.538.4415.7811.87
BMCHBMC Stock Ho20190705A16.5049.415.063.0444.3546.36
BMIBadger Meter20190705A26.4016.1311.5012.214.633.93
BMLPDorsey Wrigh20190705ETF42.8930.9426.8130.944.130.00
BMOBank of Mont20190705A2.542.180.880.681.311.50
BMRABIOMERICA IN20190705A122.7741.6729.1529.1512.5212.52
BMRNBioMarin Pha20190705A7.423.841.952.561.901.29
BMTCBryn Mawr Ba20190705A33.4814.357.617.526.746.83
BMYBristol-Myer20190705A2.182.290.550.471.741.82
BNDVanguard Tot20190705ETF1.210.970.580.640.380.33
BNDCFlexShares C20190705ETF38.5435.9335.9335.930.000.00
BNDWVanguard Tot20190705ETF4.136.173.773.522.402.65
BNDXVanguard Tot20190705ETF1.751.080.821.070.260.01
BNEDBarnes & Nob20190705A37.1628.156.374.8521.7723.30
BNFTBenefitfocus20190705A23.9622.3312.5412.339.8210.00
BNGOBionano Geno20190705A673.77594.07770.94746.20-176.87-152.13
BNKDMicroSectors20190705ETN24.0513.2215.6215.62-2.40-2.40
BNKOMicroSectors20190705ETN12.47
BNKUMicroSectors20190705ETN17.38
BNKZMicroSectors20190705ETN25.14
BNSBank of Nova20190705A1.941.710.430.621.291.09
BNSOBonso Electr20190705A744.24684.82758.43758.43-73.61-73.61
BOCHBank of Comm20190705A40.3829.8223.4423.926.385.90
BOCTInnovator S&20190705ETF26.8518.2117.4517.600.760.61
BOHBank of Hawa20190705A16.326.871.271.785.605.09
BOKFBOK Financia20190705A19.628.183.633.774.554.41
BOMNBoston Omaha20190705A67.8395.4531.2531.3764.2164.09
BONDPIMCO Active20190705ETF2.861.030.920.850.110.17
BOOMDMC Global I20190705A23.7710.842.833.498.017.35
BOOTBoot Barn Ho20190705A12.349.396.776.722.622.67
BOSCB.O.S. Bette20190705A297.62223.33206.83206.8316.5016.50
BOSSGlobal X Fou20190705ETF33.836.786.786.780.000.00
BOTJBank of the20190705A273.97258.59258.59258.590.000.00
BOTZGlobal X Fun20190705ETF4.975.865.865.420.000.45
BOUTInnovator IB20190705ETF61.8732.2021.4821.6210.7210.58
BOXBOX, INC.20190705A6.395.351.621.563.733.79
BOXLBoxlight Cor20190705A252.85160.01109.22110.3350.7949.68
BPFHBoston Priva20190705A9.8451.600.360.5551.2451.05
BPMCBlueprint Me20190705A21.918.374.595.413.782.96
BPMPBP Midstream20190705A28.2721.021.23-3.0719.7924.09
BPMXBioPharmX Co20190705A94.7989.2865.3472.0323.9417.25
BPOPPopular Inc20190705A9.277.982.522.315.475.68
BPRNThe Bank of20190705A292.82163.76160.21160.963.562.81
BPTBP Prudhoe B20190705A32.8920.359.6810.9610.689.39
BPTHBio-Path Hol20190705A116.6468.5348.3353.4420.2015.09
BPYBrookfield P20190705A5.336.922.882.424.034.50
BRBroadridge F20190705A6.703.301.201.712.101.59
BRCBrady Corpor20190705A12.014.612.422.792.191.82
BREWCraft Brew A20190705A33.9636.86-1.59-2.2138.4539.06
BRFVanEck Vecto20190705ETF61.6755.0550.7656.754.29-1.70
BRGBluerock Res20190705A25.3824.3017.3119.006.995.30
BRIDBridgford Fo20190705A471.84336.81294.91306.1441.9030.67
BRKABerkshire Ha20190705A0.000.03
BRKBBERKSHIRE HA20190705A1.691.330.790.680.540.65
BRKLBrookline Ba20190705A12.3221.728.066.0013.6615.71
BRKRBruker Corpo20190705A7.605.021.051.123.973.90
BRKSBrooks Autom20190705A11.048.690.850.837.847.87
BRNBarnwell Ind20190705A321.19345.93148.97148.97196.96196.96
BROBrown & Brow20190705A3.462.810.340.692.472.12
BROGBrooge Energ20190705A10.619.844.704.705.145.14
BRPABig Rock Par20190705A250.00248.45248.45248.450.000.00
BRQSBorqs Techno20190705A793.57
BRTBRT Apartmen20190705A124.17101.2185.5786.6615.6314.55
BRXBRIXMOR PROP20190705A5.646.290.600.875.705.42
BRYBerry Corpor20190705A25.5833.6012.8013.3220.8020.27
BRZUDirexion Dai20190705ETF3.323.042.131.220.911.83
BSAEInvesco Bull20190705ETF45.9137.0037.0037.000.000.00
BSBEInvesco Bull20190705ETF42.7319.5519.5519.550.000.00
BSCEInvesco Bull20190705ETF41.0327.4827.4827.480.000.00
BSCKInvesco Bull20190705ETF5.243.501.461.642.041.87
BSCLInvesco Bull20190705ETF4.921.790.520.581.271.21
BSCMInvesco Bull20190705ETF5.285.55-1.69-1.337.236.88
BSCNInvesco Bull20190705ETF11.758.987.387.131.601.85
BSCOInvesco Bull20190705ETF7.876.976.476.490.500.48
BSCPInvesco Bull20190705ETF9.056.857.416.61-0.560.24
BSCQInvesco Bull20190705ETF12.4112.1319.5219.52-7.38-7.38
BSCRInvesco Bull20190705ETF21.026.736.716.710.020.02
BSCSInvesco Bull20190705ETF28.9626.1926.1726.480.02-0.29
BSDEInvesco Bull20190705ETF56.3228.3616.0616.0612.3012.30
BSETBassett Furn20190705A144.8799.4044.1649.8255.2449.58
BSGMBioSig Techn20190705A91.3185.2513.3518.5371.9166.72
BSIGBrightSphere20190705A14.5926.853.403.3023.4523.54
BSJKInvesco Bull20190705ETF4.594.564.434.440.130.12
BSJLInvesco Bull20190705ETF7.647.754.754.763.002.99
BSJMInvesco Bull20190705ETF11.693.952.612.621.341.33
BSJNInvesco Bull20190705ETF25.5411.089.8911.031.190.04
BSJOInvesco Bull20190705ETF23.469.987.507.502.482.48
BSJPInvesco Bull20190705ETF27.9628.7028.7028.700.000.00
BSJQInvesco Bull20190705ETF18.4713.0611.5211.951.531.10
BSMBlack Stone20190705A20.3717.805.7610.8112.036.98
BSQRBSQUARE Corp20190705A149.8397.89-46.11-45.95144.00143.84
BSRRSierra Banco20190705A235.2965.7861.4362.054.353.73
BSTCBioSpecifics20190705A101.5750.4232.7134.6717.7115.76
BSVVanguard Sho20190705ETF1.261.220.910.940.310.29
BSVNBank7 Corp.20190705A334.29158.2637.1737.17121.10121.10
BSXBoston Scien20190705A2.432.160.530.921.631.25
BTAIBioXcel Ther20190705A188.00146.08136.34136.779.749.31
BTALAGFiQ U.S. M20190705ETF32.5737.0633.8733.413.193.65
BTEBaytex Energ20190705A68.3464.7943.3548.9821.4415.81
BTECPrincipal He20190705ETF18.9327.3426.5526.550.790.79
BTGB2Gold Corp.20190705A33.6629.5215.9516.3013.5713.22
BTNBallantyne S20190705A465.80461.87451.20451.2010.6810.68
BTUPeabody Ener20190705A11.217.751.452.246.305.52
BULPacer US Cas20190705ETF15.1012.188.1212.184.060.00
BURLBURLINGTON S20190705A10.506.563.663.642.912.92
BUSEFirst Busey20190705A15.8745.24-1.14-1.4346.3846.67
BUYUSCF SummerH20190705ETF117.3523.63-44.23-39.3967.8563.01
BUYNUSCF SummerH20190705ETF97.35
BVBrightView H20190705A29.0411.402.673.248.728.15
BVALBrand Value20190705ETF18.8417.9417.7117.940.230.00
BVSNBroadvision20190705A199.44446.93193.25193.25253.69253.69
BWBabcock & Wi20190705A138.5391.4878.1876.9413.3014.54
BWABorgWarner I20190705A6.453.581.491.722.101.87
BWBBridgewater20190705A107.4760.5057.5957.462.913.04
BWENBroadwind En20190705A351.49120.7492.2999.1828.4421.56
BWFGBankwell Fin20190705A186.36134.43127.65128.846.775.59
BWLABowl America20190705A321.78101.03101.03101.030.000.00
BWXSPDR Bloombe20190705ETF10.999.026.376.622.662.40
BWXTBWX Technolo20190705A11.296.781.852.974.933.80
BWZSPDR Bloombe20190705ETF17.0615.7017.1416.95-1.44-1.25
BXThe Blacksto20190705A2.413.09-0.460.813.542.28
BXCBlueLinx Hol20190705A46.1917.894.565.3913.3312.50
BXGBluegreen Va20190705A45.3121.3110.6213.9310.697.38
BXMTBlackstone M20190705A3.002.79-0.32-0.213.103.00
BXPBoston Prope20190705A8.995.513.053.322.452.19
BXSBancorpSouth20190705A7.704.540.470.954.073.59
BYByline Banco20190705A19.587.522.082.735.444.78
BYDBoyd Gaming20190705A10.974.67-0.100.734.763.94
BYFCBroadway Fin20190705A837.63679.49678.00678.001.481.48
BYLDiShares Yiel20190705ETF12.504.113.673.920.440.20
BYNDBeyond Meat,20190705A12.939.497.526.981.972.51
BYSIBeyondSpring20190705A276.87234.51127.36132.02107.16102.49
BZHBeazer Homes20190705A16.6411.243.643.377.607.88
BZQProShares Ul20190705ETF6.6014.2911.4312.682.861.62
CCitigroup In20190705A1.481.38-0.59-0.651.972.03
CAAPCorporacion20190705A95.4836.9729.0317.617.9419.36
CAASChina Automo20190705A315.08277.91251.23254.5926.6723.32
CABOCable One, I20190705A16.8813.7812.2112.971.640.99
CACCamden Natio20190705A48.3225.5316.2815.739.259.80
CACCCredit Accep20190705A27.6412.298.789.533.522.77
CACGClearBridge20190705ETF21.1440.9140.6340.630.280.28
CACICACI INTERNA20190705A13.818.481.791.826.696.66
CADECadence Banc20190705A8.296.460.831.415.645.06
CAECAE INC20190705A6.684.071.261.542.802.52
CAGConagra Bran20190705A3.884.370.701.153.683.23
CAHCardinal Hea20190705A3.432.39-0.69-0.443.092.83
CAICAI Internat20190705A32.0311.762.543.339.228.43
CAKECheesecake F20190705A8.899.405.886.513.522.89
CALCaleres Inc20190705A11.685.605.754.73-0.160.86
CALACalithera Bi20190705A44.4127.4212.1413.6915.2813.72
CALFPacer US Sma20190705ETF23.009.4314.6414.15-5.21-4.73
CALMCal-Maine Fo20190705A12.9312.511.482.0411.0210.47
CALXCALIX, INC.20190705A25.4215.989.068.656.937.33
CAMPCalAmp Corp.20190705A20.8026.722.622.7024.1024.02
CAMTCamtek Ltd20190705A33.5425.2718.4518.596.826.68
CAPEiPath Shille20190705ETN14.6920.4513.4714.406.986.05
CAPLCrossAmerica20190705A75.9960.3239.4141.3520.9118.97
CAPRCapricor The20190705A219.27144.26140.54140.283.723.99
CARAvis Budget20190705A9.5914.52-0.34-1.0214.8515.54
CARACara Therape20190705A17.3011.8810.807.661.084.22
CARECARTER BANK20190705A65.2135.6625.2224.0610.4311.60
CARGCarGurus, In20190705A10.8110.111.907.698.212.43
CAROCarolina Fin20190705A47.9028.763.7911.9524.9716.81
CARSCars.com Inc20190705A12.618.481.953.186.535.30
CARVCarver Banco20190705A888.45407.54407.45407.450.090.09
CARZFirst Trust20190705ETF35.568.308.308.300.000.00
CASACasa Systems20190705A31.1226.066.198.3219.8717.74
CASHMeta Financi20190705A18.6011.243.253.498.007.75
CASICASI Pharmac20190705A46.3435.5019.2721.4616.2414.05
CASSCass Informa20190705A50.7952.3422.4826.3029.8626.04
CASYCasey's Gene20190705A17.345.532.012.913.522.62
CATCaterpillar20190705A2.062.931.921.651.011.29
CATBCatabasis Ph20190705A62.6939.9124.2424.2415.6815.67
CATCCAMBRIDGE BA20190705A411.82199.43176.42197.0923.002.33
CATHGlobal X S&P20190705ETF7.3813.8912.1712.611.731.28
CATMCardtronics20190705A16.6318.906.137.5912.7811.32
CATOCATO CORP20190705A16.888.973.793.735.185.24
CATSCatasys Inc.20190705A50.3439.4311.0711.0728.3628.36
CATYCathay Gener20190705A9.127.034.284.812.752.21
CBChubb Limite20190705A3.051.720.560.711.161.01
CBANColony Bankc20190705A135.9881.6080.8680.860.730.73
CBATCBAK Energy20190705A170.67123.7770.6276.8153.1546.96
CBAYCymabay Ther20190705A24.6024.449.8010.9114.6513.53
CBBCincinnati B20190705A31.3221.0611.6411.389.429.68
CBFVCB Financial20190705A339.86144.1285.0385.0359.0959.09
CBIOCatalyst Bio20190705A45.2234.4012.0113.9522.3920.45
CBLCBL& Associa20190705A91.6877.6333.4435.4344.1942.20
CBLICleveland Bi20190705A256.56113.1277.2977.2935.8335.83
CBMBCBM Bancorp,20190705A430.50126.90126.90126.900.000.00
CBMGCellular Bio20190705A117.6784.9443.8662.2441.0822.70
CBNKCapital Banc20190705A268.12663.7961.8362.25601.96601.54
CBOECboe Global20190705A6.873.320.480.662.842.67
CBONVanEck Vecto20190705ETF65.0914.4314.4314.430.000.00
CBPOChina Biolog20190705A27.7211.084.063.977.027.11
CBRECBRE GROUP,20190705A3.932.090.170.241.921.85
CBRLCracker Barr20190705A8.736.391.131.725.264.67
CBSHCommerce Ban20190705A12.6018.281.641.8816.6316.39
CBTCabot Corpor20190705A15.3120.421.593.6618.8316.77
CBTXCBTX, Inc. C20190705A85.4834.4323.9826.7510.457.68
CBUCommunity Ba20190705A20.3224.805.265.4219.5419.39
CBZCBIZ, Inc.20190705A14.807.181.601.935.595.26
CCThe Chemours20190705A7.255.591.431.724.153.86
CCBCoastal Fina20190705A126.1877.6965.7765.3111.9212.39
CCBGCapital City20190705A59.5429.2023.3825.685.823.52
CCCClarivate An20190705A24.7717.419.0411.238.386.19
CCCLChina Cerami20190705A470.74514.12517.92513.24-3.800.87
CCDCalamos Dyna20190705A19.2217.0411.8112.665.234.39
CCEPCoca-Cola Eu20190705A3.762.30-0.36-0.562.672.87
CCFChase Corpor20190705A104.2255.2741.1745.7814.109.49
CCHCollier Cree20190705A89.08342.00342.00342.000.000.00
CCICrown Castle20190705A4.765.220.400.294.834.93
CCJCameco Corpo20190705A9.398.002.743.085.264.92
CCKCrown Holdin20190705A9.193.521.731.591.791.93
CCLCarnival Cor20190705A2.333.301.041.352.261.95
CCLPCSI Compress20190705A70.7835.6817.1417.1918.5418.49
CCMPCabot Microe20190705A28.2612.706.227.106.485.60
CCNECNB Financia20190705A227.25172.30163.86176.658.44-4.34
CCOClear Channe20190705A28.0019.326.466.8012.8612.52
CCOICogent Commu20190705A14.216.480.741.525.744.96
CCORCore Alterna20190705ETF62.7626.7259.3559.35-32.62-32.62
CCRCONSOL Coal20190705A78.46312.0269.9469.87242.08242.15
CCRCChina Custom20190705A299.52165.74150.99150.8514.7514.89
CCRNCross Countr20190705A32.4720.712.612.2618.1118.46
CCSCENTURY COMM20190705A17.087.941.002.726.955.22
CCXIChemoCentryx20190705A31.9821.949.179.4312.7712.51
CDAYCeridian HCM20190705A11.616.192.332.823.863.37
CDCVictoryShare20190705ETF5.402.566.38-3.31-3.825.86
CDECoeur Mining20190705A23.9422.4311.1911.1711.2411.26
CDEVCentennial R20190705A13.8610.432.052.398.378.03
CDKCDK Global,20190705A5.9119.524.604.8714.9314.65
CDLVictoryShare20190705ETF15.6318.298.727.649.5710.65
CDLXCardlytics,20190705A41.6326.3312.5611.0013.7715.32
CDMOAvid Bioserv20190705A39.2124.828.8512.3015.9712.54
CDNACareDx, Inc.20190705A34.9129.518.4114.2621.1015.25
CDNSCadence Desi20190705A2.713.90-1.010.604.913.30
CDORCondor Hospi20190705A197.1297.0875.3192.8021.784.28
CDRCedar Realty20190705A43.0831.168.5315.2322.6215.93
CDTXCidara Thera20190705A139.81107.9589.6989.7418.2518.21
CDWCDW Corporat20190705A7.607.581.381.826.205.76
CDXCChromaDex Co20190705A46.6525.7515.9119.099.846.66
CDXSCodexis, Inc20190705A18.169.043.913.875.135.17
CDZICADIZ, Inc.20190705A29.4634.181.195.3532.9828.82
CECelanese Cor20190705A6.115.871.561.494.314.38
CECECeco Environ20190705A27.9432.860.451.1632.4131.70
CEFSSaba Closed-20190705ETF53.0541.1141.1141.110.000.00
CEICamber Energ20190705A30.9566.6144.9446.0921.7120.56
CEIXCONSOL Energ20190705A29.3614.435.066.879.377.56
CELCellcom Isra20190705A125.5670.5658.7658.7611.8011.80
CELCCelcuity Inc20190705A388.42110.2196.1495.1614.0715.05
CELHCelsius Hold20190705A110.7361.9745.9846.7015.9915.27
CELPCypress Envi20190705A149.6366.1059.3856.946.729.17
CEMBiShares J.P.20190705ETF26.7418.9418.1817.880.761.06
CEMIChembio diag20190705A495.60213.89224.87223.08-10.98-9.19
CENTCentral Gard20190705A25.8115.029.989.545.045.48
CENTACentral Gard20190705A15.2911.781.661.7010.1210.09
CENXCentury Alum20190705A15.6418.558.469.0110.099.54
CEPUCentral Puer20190705A41.1342.6929.5632.4213.1410.27
CEQPCrestwood Eq20190705A18.788.672.603.546.075.13
CERCCerecor Inc.20190705A85.4254.5035.3443.9019.1610.60
CERNCerner Corp20190705A3.373.061.071.351.991.71
CERSCerus Corp20190705A19.6926.83-7.69-12.6534.5439.50
CETVCentral Euro20190705A31.2823.353.883.4219.4719.93
CETXCEMTREX INC.20190705A151.91138.25116.13128.2422.1210.01
CEVACEVA Inc.20190705A25.5863.0154.3055.168.717.85
CEWWisdomTree20190705ETF43.4615.8115.8115.810.000.00
CEYVictoryShare20190705ETF31.0425.7025.7025.700.000.00
CEZVictoryShare20190705ETF22.974.934.934.930.000.00
CFCF Industrie20190705A4.232.69-0.771.913.460.79
CFAVictoryShare20190705ETF4.792.11-0.632.622.75-0.51
CFBICommunity Fi20190705A30.2620.9320.9320.930.000.00
CFBKCentral Fede20190705A105.6846.35-7.33-62.6353.68108.98
CFFACF Finance A20190705A108.1259.85-19.91-19.9179.7679.76
CFFIC&F Financia20190705A258.33174.50105.04118.4269.4656.08
CFFNCapitol Fede20190705A10.127.864.424.133.443.73
CFGCitizens Fin20190705A2.912.68-0.840.123.522.57
CFMSConformis, I20190705A31.2381.7526.5636.4555.2245.36
CFOVictoryShare20190705ETF6.523.7110.302.70-6.591.01
CFRCullen/Frost20190705A12.463.960.930.893.043.08
CFRXContraFect C20190705A228.51349.04314.69314.9634.3634.08
CFXColfax Corpo20190705A6.183.62-1.80-0.305.423.92
CGThe Carlyle20190705A10.5026.710.6020.7626.115.96
CGACHINA GREEN20190705A76.7345.5433.5538.8011.996.74
CGBDTCG BDC, Inc20190705A8.607.802.490.275.317.53
CGCCanopy Growt20190705A6.486.453.673.792.782.66
CGENCompugen Ltd20190705A63.8879.7159.6361.7220.0817.99
CGIXCancer Genet20190705A182.54181.47151.66154.9929.8126.48
CGNXCognex Corp20190705A6.9614.650.81-3.7913.8418.44
CGOCalamos Glob20190705A55.2574.7473.8773.590.871.15
CGWInvesco S&P20190705ETF9.5914.3714.0914.310.270.05
CHADDirexion Dai20190705ETF11.1019.3612.7617.446.591.92
CHAPChaparral En20190705A70.0038.9717.0621.4921.9217.48
CHAUDirexion Dai20190705ETF4.694.522.912.681.611.81
CHCIComstock Hol20190705A176.48126.26122.59122.593.673.67
CHCOCity Holding20190705A37.9817.179.739.327.447.85
CHCTCommunity He20190705A22.6712.421.854.5010.567.92
CHDChurch & Dwi20190705A5.524.651.661.752.992.91
CHDNChurchill Do20190705A18.809.852.815.447.054.41
CHEChemed Corpo20190705A24.2012.499.5910.652.901.84
CHEFThe Chef's W20190705A25.3010.670.831.079.849.60
CHEKCheck-Cap Lt20190705A340.28204.67136.17142.3168.5062.36
CHEPAGFiQ U.S. M20190705ETF122.98
CHFSCHF Solution20190705A134.2485.1777.3976.447.788.72
CHGGCHEGG, INC.20190705A6.444.302.152.232.162.07
CHGXChange Finan20190705ETF53.4045.4445.4145.440.030.00
CHHChoice Hotel20190705A10.885.211.521.803.693.41
CHICalamos Conv20190705A16.0151.36-3.3347.9954.683.36
CHICGlobal X MSC20190705ETF140.69290.26275.48289.4814.770.78
CHIHGlobal X MSC20190705ETF184.1924.9224.9224.920.000.00
CHIIGlobal X MSC20190705ETF447.07461.72171.84171.84289.88289.88
CHILGlobal X MSC20190705ETF93.34
CHIMGlobal X MSC20190705ETF210.3649.2249.2249.220.000.00
CHIQGlobal X MSC20190705ETF15.9936.9720.1120.1316.8616.84
CHISGlobal X MSC20190705ETF58.1444.8644.8644.860.000.00
CHIXGlobal X MSC20190705ETF15.9610.607.878.252.732.35
CHKChesapeake E20190705A54.2944.2628.9432.1115.3212.15
CHKPCheck Point20190705A4.802.750.670.862.081.89
CHMAChiasma, Inc20190705A44.9822.965.566.6717.4016.29
CHMGChemung Fina20190705A112.7781.8769.6071.3312.2610.54
CHMICHERRY HILL20190705A11.017.733.304.064.423.67
CHNALoncar China20190705ETF113.540.890.890.890.000.00
CHNGChange Healt20190705A37.5119.3910.0414.009.355.39
CHNRChina Natura20190705A567.56498.15465.84503.3332.31-5.18
CHRACharah Solut20190705A177.5767.9744.1947.4923.7820.48
CHRSCoherus BioS20190705A16.427.891.757.896.140.00
CHRWC.H. Robinso20190705A6.0013.123.205.899.927.23
CHSChicos FAS,20190705A29.5323.007.278.0015.7314.99
CHTRCharter Comm20190705A6.865.162.302.602.862.55
CHUYChuy's Holdi20190705A26.5220.690.731.8019.9618.89
CHWCalamos Glob20190705A17.8136.556.358.1430.2128.42
CHWYChewy, Inc.20190705A14.448.355.174.893.183.46
CHYCalamos Conv20190705A13.0416.86-1.3910.2618.256.61
CICIGNA Corpor20190705A5.303.051.201.231.851.81
CIACitizens, In20190705A43.02151.0518.9717.88132.08133.18
CIBRFirst Trust20190705ETF17.7216.51-2.36-2.2418.8818.76
CIDVictoryShare20190705ETF50.2952.5332.2332.2320.3020.30
CIDMCinedigm Cor20190705A212.28185.87178.63179.337.246.54
CIENCiena Corpor20190705A3.302.560.330.292.232.27
CIFSChina Intern20190705A118.48103.8062.4261.4341.3742.37
CIGIColliers Int20190705A19.137.952.752.785.205.17
CILVictoryShare20190705ETF13.853.783.833.61-0.060.17
CIMChimera Inve20190705A5.413.961.231.632.732.33
CINFCincinnati F20190705A5.6313.582.731.4510.8612.13
CINRCINER RESOUR20190705A90.1869.9555.0966.0514.863.90
CIOCITY OFFICE20190705A19.2110.094.114.555.985.55
CIRCIRCOR Inter20190705A10.946.564.175.202.401.37
CITCIT Group In20190705A7.053.771.791.951.981.82
CIVBCivista Banc20190705A73.6547.0326.7127.5920.3219.44
CIXComp X Inter20190705A316.39197.56190.17193.527.394.04
CIZVictoryShare20190705ETF12.666.456.456.450.000.00
CIZNCitizens Hol20190705A554.86144.51144.51144.510.000.00
CJJDChina Jo-Jo20190705A92.9976.4672.6373.613.832.84
CKHSeacor Holdi20190705A52.0628.6618.0818.8410.599.82
CKPTCheckpoint T20190705A132.36107.6264.5873.9243.0433.70
CKXCKX Lands, I20190705A556.96351.07564.86564.86-213.80-213.80
CLColgate-Palm20190705A1.626.521.681.904.854.63
CLARClarus Corpo20190705A28.8335.552.724.6032.8330.95
CLBCore Laborat20190705A16.308.063.173.284.894.78
CLBKColumbia Fin20190705A14.5715.116.717.408.407.72
CLBSCaladrius Bi20190705A272.44192.47161.57161.6630.9030.81
CLCTCollectors U20190705A66.9633.9014.8515.6619.0518.24
CLDBCORTLAND BNC20190705A293.84313.81315.34315.34-1.54-1.54
CLDRCloudera, In20190705A19.3016.095.005.7611.0910.33
CLDTCHATHAM LODG20190705A11.866.112.872.423.243.69
CLDXCelldex Ther20190705A88.1562.3044.4442.7117.8619.59
CLFCleveland-Cl20190705A9.267.782.423.625.364.16
CLFDClearfield,20190705A344.03156.4674.8075.7081.6680.76
CLGXCorelogic, I20190705A8.073.650.500.483.143.16
CLHClean Harbor20190705A14.336.904.854.062.052.85
CLIMack-Cali Re20190705A10.955.852.472.853.383.00
CLIRClearSign Te20190705A265.47149.88150.85149.88-0.970.00
CLIXProShares Lo20190705ETF34.2939.0537.5039.051.540.00
CLMTCalumet Spec20190705A64.8691.6467.5172.7324.1218.91
CLNCColony Credi20190705A19.7111.958.987.612.974.35
CLNEClean Energy20190705A40.8152.3319.1919.8633.8533.40
CLNYColony Capit20190705A19.8416.0510.387.895.677.89
CLOUGlobal X Clo20190705ETF10.6547.4124.0523.9923.3623.42
CLPRClipper Real20190705A144.3966.4558.0761.848.384.61
CLPSCLPS Incorpo20190705A543.16218.31-6.239.34224.55208.98
CLRCONTINENTAL20190705A7.494.031.451.592.572.43
CLRBCellectar Bi20190705A130.6081.0963.7269.4017.3611.69
CLRGIQ Chaikin U20190705ETF12.359.328.098.091.231.23
CLROClearOne, In20190705A501.73148.18128.82143.4619.364.71
CLSCelestica, I20190705A15.1923.208.719.7914.4913.41
CLSDClearside Bi20190705A134.49129.2394.8596.3834.3833.00
CLSNCelsion Corp20190705A187.51137.30133.33133.193.974.11
CLTLInvesco Trea20190705ETF1.972.182.182.180.000.00
CLUBTown Sports20190705A90.3258.3123.7727.7034.5430.61
CLVSClovis Oncol20190705A15.078.322.613.425.714.90
CLWClearwater P20190705A26.246.862.634.294.232.57
CLWTEuro Tech Ho20190705A355.19164.12106.80110.2457.3253.88
CLXClorox Compa20190705A6.4611.404.064.317.347.09
CLXTCalyxt, Inc.20190705A94.0378.4731.2333.0747.2445.40
CMCanadian Imp20190705A2.332.771.551.671.221.09
CMAComerica Inc20190705A5.163.90-0.79-0.774.694.67
CMBMCambium Netw20190705A127.8172.3165.1564.787.167.53
CMBSiShares CMBS20190705ETF17.128.086.757.281.330.79
CMCCommercial M20190705A6.165.141.311.293.823.84
CMCLCaledonia Mi20190705A222.09179.05163.85189.1115.20-10.06
CMCOColumbus McK20190705A30.0511.307.097.304.214.00
CMCSAComcast Corp20190705A2.346.101.471.914.644.20
CMCTCIM Commerci20190705A207.95133.99135.24129.91-1.254.08
CMDCantel Medic20190705A17.858.695.195.103.503.59
CMDYiShares Bloo20190705ETF48.4071.6071.6271.61-0.02-0.01
CMECME Group In20190705A4.593.021.841.971.181.06
CMFiShares Cali20190705ETF3.282.741.371.361.361.38
CMGChipotle Mex20190705A9.745.323.613.291.712.02
CMICummins Inc.20190705A4.712.490.310.412.182.08
CMLSCumulus Medi20190705A114.6024.282.967.1221.3217.17
CMOCapstead Mor20190705A12.0510.156.597.703.552.43
CMPCompass Mine20190705A20.6022.563.583.6318.9818.93
CMPRCimpress PLC20190705A29.0212.112.873.659.248.46
CMRECostamare In20190705A22.0526.4116.5123.869.892.55
CMRXChimerix, In20190705A44.7136.500.440.8936.0535.61
CMSCMS Energy C20190705A2.084.062.602.781.461.30
CMTCore Molding20190705A488.16330.34297.58331.0132.76-0.67
CMTLComtech Tele20190705A28.0417.751.311.6216.4516.13
CNXtrackers MS20190705ETF35.8820.8813.2022.137.68-1.25
CNACNA Financia20190705A11.824.741.100.993.643.75
CNATConatus Phar20190705A160.44152.78111.81117.5140.9735.27
CNBKACentury Banc20190705A58.8141.6535.4937.416.164.25
CNCCentene Corp20190705A2.972.290.160.372.131.92
CNCEConcert Phar20190705A44.4625.156.326.3218.8518.86
CNCRLoncar Cance20190705ETF38.0724.9019.8325.425.07-0.52
CNDTConduent Inc20190705A10.9010.346.024.994.335.36
CNETChinaNet Onl20190705A297.19246.80244.16244.162.642.64
CNFRConifer Hold20190705A488.61393.39393.39393.390.000.00
CNHICNH INDUSTRI20190705A9.458.543.243.925.304.62
CNICanadian Nat20190705A3.742.030.680.571.351.46
CNKCinemark Hol20190705A6.583.510.871.192.642.33
CNMDCONMED Corpo20190705A25.897.904.935.042.972.85
CNNECannae Holdi20190705A17.375.900.851.025.054.88
CNOCNO Financia20190705A6.0715.307.968.167.347.16
CNOBCenter Banco20190705A19.4829.677.046.3822.6323.28
CNPCenterPoint20190705A3.462.410.50-0.231.902.64
CNQCanadian Nat20190705A3.858.145.645.752.512.41
CNRCornerstone20190705A23.7918.4721.1721.40-2.70-2.94
CNRGSPDR S&P Ken20190705ETF18.0355.2840.6040.4714.6814.80
CNSCohen & Stee20190705A17.357.624.985.362.632.26
CNSLConsolidated20190705A19.9121.5713.7112.687.868.89
CNSTConstellatio20190705A155.3591.4847.8353.0043.6538.48
CNTYCentury Casi20190705A19.0418.0211.1711.226.856.80
CNXCNX Resource20190705A13.9710.483.604.236.886.24
CNXMCNX Midstrea20190705A20.1614.5310.249.284.295.25
CNXNPC Connectio20190705A54.4021.5511.3510.3410.2011.21
CNXTVanEck Vecto20190705ETF19.3111.204.0910.417.100.79
CNYAiShares MSCI20190705ETF16.4212.5614.6511.97-2.070.61
COGlobal Cord20190705A83.3045.1033.8739.3011.235.80
COCPCocrystal Ph20190705A877.21431.72431.72431.720.000.00
CODACoda Octopus20190705A87.3558.2847.1645.2711.1213.01
CODICompass Dive20190705A12.967.792.843.054.974.75
CODXCo-Diagnosti20190705A411.74248.88216.04216.0432.8532.85
COFCapital One20190705A4.062.711.330.321.382.39
COGCabot Oil &20190705A4.323.570.921.052.652.51
COHNCohen & Comp20190705A919.23483.46397.35371.2586.11112.22
COHRCoherent Inc20190705A20.5710.604.385.656.224.95
COHUCohu Inc20190705A21.6722.893.374.2519.5218.64
COKECoca-Cola Co20190705A59.1926.6818.6018.518.078.16
COLBColumbia Ban20190705A20.7850.563.3323.1747.2327.39
COLDAmericold Re20190705A4.244.922.362.872.572.06
COLLCollegium Ph20190705A36.1123.4711.7812.1111.6911.37
COLMColumbia Spo20190705A17.169.150.10-0.269.059.41
COMDirexion Aus20190705ETF19.812.267.498.06-5.23-5.80
COMBGraniteShare20190705ETF17.4814.6014.6914.41-0.090.18
COMMCommScope Ho20190705A7.7910.74-0.09-0.7310.8311.47
COMTiShares Comm20190705ETF18.9819.1319.8919.71-0.76-0.58
CONECyrusOne Inc20190705A12.445.481.813.133.672.35
CONNConn's Inc.20190705A18.5019.132.870.5116.2518.61
COOThe Cooper C20190705A12.145.722.573.423.152.30
COOPMr. Cooper G20190705A16.5811.434.925.006.516.43
COPConocoPhilli20190705A1.971.90-1.53-0.463.432.36
COPXGlobal X Cop20190705ETF69.04106.0120.9421.6485.0684.37
CORCoresite Rea20190705A14.676.620.991.445.635.18
CORECore Mark Ho20190705A19.3714.33-0.674.4315.009.91
CORPPIMCO Invest20190705ETF8.378.345.805.462.542.88
CORRCorEnergy In20190705A27.8415.988.889.537.106.45
CORTCorcept Ther20190705A15.2916.075.123.4410.9512.63
CORVCorrevio Pha20190705A208.91218.14143.45144.9474.6873.20
COSTCostco Whole20190705A3.292.701.041.161.671.54
COTYCOTY INC20190705A8.967.673.353.514.334.17
COUPCoupa Softwa20190705A9.478.921.692.687.236.24
COWiPath Series20190705ETN34.7129.3724.5225.514.853.85
COWNCowen Inc. C20190705A18.5021.022.216.1518.8014.87
COWZPacer US Cas20190705ETF10.259.708.6610.101.03-0.41
CPCanadian Pac20190705A7.074.801.322.373.482.43
CPACopa Holding20190705A20.518.341.533.236.815.12
CPAHCounterpath20190705A284.04171.03123.09123.0947.9547.95
CPBCampbell Sou20190705A3.262.720.310.512.422.21
CPECallon Petro20190705A15.5911.343.633.817.707.53
CPFCentral Paci20190705A17.877.602.233.225.374.38
CPGCRESCENT POI20190705A32.2326.4112.6013.5113.8012.89
CPHCCanterbury P20190705A438.85439.77434.46437.165.312.61
CPHIChina Pharma20190705A126.01113.63105.27104.638.369.00
CPICPI Inflatio20190705ETF9.1210.4712.6812.68-2.20-2.20
CPIXCumberland P20190705A198.47150.22132.63135.8817.5914.34
CPKChesapeake U20190705A36.3129.1322.8423.686.295.45
CPLGCorePoint Lo20190705A24.0315.206.238.018.977.20
CPLPCapital Prod20190705A30.0117.768.959.148.818.62
CPRICapri Holdin20190705A5.566.012.983.193.052.83
CPRTCopart Inc20190705A3.445.540.741.964.813.58
CPRXCatalyst Pha20190705A28.1122.249.799.6512.4512.59
CPSCooper-Stand20190705A51.0117.1010.9612.946.144.16
CPSHCPS Technolo20190705A268.62175.28126.73126.7348.5548.55
CPSIComputer Pro20190705A26.069.813.165.146.644.67
CPSSConsumer Por20190705A118.3844.6355.6148.88-10.99-4.26
CPSTCapstone Tur20190705A166.15260.04257.38257.832.662.21
CPTCamden Prope20190705A9.115.011.481.973.533.04
CPTACapitala Fin20190705A16.8933.0328.5227.874.515.17
CQPCheniere Ene20190705A26.7316.2111.3012.294.913.92
CQQQInvesco Chin20190705ETF18.6622.1413.4212.238.719.93
CRCrane Compan20190705A13.216.492.233.264.263.23
CRAICRA Internat20190705A106.6158.4146.1445.2812.2713.12
CRAKVanEck Vecto20190705ETF69.3429.9227.0929.922.830.00
CRBNiShares MSCI20190705ETF12.326.756.566.550.190.20
CRBPCorbus Pharm20190705A20.1018.099.4310.858.667.24
CRCCalifornia R20190705A15.859.37-0.580.599.958.78
CRDACrawford & C20190705A57.5526.2617.9817.738.288.53
CRDBCrawford & C20190705A67.3338.6555.7646.83-17.11-8.19
CREECree Inc20190705A6.235.941.051.424.904.53
CREGChina Recycl20190705A230.17192.39182.07190.9710.321.42
CREXCREATIVE REA20190705A404.19164.88187.38164.88-22.500.00
CRHMCRH Medical20190705A70.3093.06-33.847.21126.9085.85
CRICarter's Inc20190705A9.503.560.801.312.762.25
CRISCuris Inc20190705A158.14117.0758.8268.2558.2648.83
CRKComstock Res20190705A44.4730.455.805.0824.6425.37
CRLCharles Rive20190705A16.988.343.583.584.764.75
CRMsalesforce.c20190705A2.332.292.071.540.220.75
CRMDCorMedix Inc20190705A48.3635.9414.6614.8421.2721.10
CRMTAmerica's Ca20190705A33.3917.9911.0412.506.955.48
CRNTCeragon Netw20190705A49.0043.352.537.1540.8236.21
CRONCronos Group20190705A8.408.352.212.566.155.79
CROPIQ Global Ag20190705ETF48.4525.6125.6125.610.000.00
CROXCrocs, Inc.20190705A8.726.510.570.175.946.34
CRSCarpenter Te20190705A27.0416.564.314.8712.2511.69
CRSACrescent Acq20190705A148.5565.8565.8565.850.000.00
CRSPCRISPR Thera20190705A26.9020.857.908.4312.9612.43
CRTCross Timber20190705A181.1392.5189.9989.632.522.88
CRTXCortexyme, I20190705A425.67131.90114.03114.0517.8717.85
CRUSCirrus Logic20190705A10.3214.251.410.9712.8313.28
CRVLCorvel Corp20190705A32.1515.889.9610.545.925.34
CRVSCorvus Pharm20190705A89.6657.4617.9227.1939.5430.27
CRWDCrowdStrike20190705A24.0943.9217.8622.1126.0621.81
CRWSCrown Crafts20190705A159.88242.28214.02213.0328.2729.25
CRYCryoLife, In20190705A21.928.944.273.784.675.17
CSAVictoryShare20190705ETF25.550.620.620.620.000.00
CSBVictoryShare20190705ETF22.388.978.978.970.000.00
CSBRChampions On20190705A188.17250.59226.05287.4424.54-36.85
CSCOCisco System20190705A1.814.072.591.711.492.36
CSDInvesco S&P20190705ETF12.968.938.308.410.620.52
CSFVictoryShare20190705ETF14.5811.170.4810.3910.690.78
CSFLCenterState20190705A7.5319.841.881.6517.9618.19
CSGPCoStar Group20190705A17.776.183.754.022.432.15
CSGSCSG Systems20190705A17.066.811.072.395.744.42
CSIICardiovascul20190705A18.847.873.574.264.303.62
CSIQCanadian Sol20190705A13.5815.7613.8913.031.872.73
CSLCarlisle Com20190705A12.753.900.820.743.083.16
CSLTCASTLIGHT HE20190705A40.9425.0911.8914.2913.2010.80
CSMProShares La20190705ETF7.414.373.793.830.580.54
CSMLIQ Chaikin U20190705ETF15.9017.523.072.3614.4515.16
CSODCornerstone20190705A11.3012.45-4.13-3.5016.5815.94
CSPICSP Inc.20190705A704.96467.84467.82467.820.010.01
CSQCalamos Stra20190705A11.089.695.366.074.343.63
CSSEChicken Soup20190705A147.0232.8926.0331.156.871.74
CSTECaesarstone20190705A26.0114.814.545.1710.269.63
CSTMConstellium20190705A13.4615.067.108.017.977.09
CSTRCapStar Fina20190705A49.8725.4515.1015.4810.359.97
CSUCapital Seni20190705A48.7629.225.0215.3824.1913.84
CSVCarriage Ser20190705A31.0114.41-1.325.1615.739.26
CSWCCapital Sout20190705A34.3962.4625.0325.1837.4337.29
CSWICSW Industri20190705A40.4122.7711.7614.6311.028.14
CSXCSX Corporat20190705A2.213.54-0.540.854.082.69
CTASCintas Corp20190705A6.412.580.521.072.061.51
CTBCooper Tire20190705A15.185.530.381.205.154.34
CTBICommunity Tr20190705A60.0824.5926.3730.17-1.78-5.58
CTEKCynergisTek,20190705A45.0739.9343.2943.37-3.35-3.44
CTGComputer Tas20190705A87.8836.9734.4934.492.482.48
CTHRCharles & Co20190705A121.2789.6545.8745.3443.7844.30
CTIBYunhong CTI20190705A414.13169.3245.2445.24124.08124.08
CTICCTI BioPharm20190705A105.47152.23144.92145.057.317.18
CTLCenturyLink,20190705A8.537.160.671.206.495.95
CTLTCATALENT, IN20190705A9.213.960.961.113.002.85
CTMXCytomX Thera20190705A25.3233.156.686.8526.4826.31
CTOConsolidated20190705A117.1429.7322.9624.716.775.02
CTRAContura Ener20190705A43.0720.987.1210.1113.8610.86
CTRCCentric Bran20190705A151.44132.12108.65109.2723.4722.85
CTRECARTRUST REI20190705A8.598.810.080.618.738.20
CTRMCastor Marit20190705A249.27142.52131.51130.9411.0111.59
CTRNCiti Trends,20190705A40.1429.396.587.9822.8121.42
CTSCTS Corporat20190705A21.189.801.442.568.367.24
CTSHCognizant Te20190705A1.913.732.211.761.521.97
CTSOCytosorbents20190705A55.7045.0311.4212.2033.6133.05
CTTCATCHMARK TI20190705A24.6514.419.989.754.434.66
CTVACorteva, Inc20190705A8.434.933.714.661.220.27
CTXRCitius Pharm20190705A194.5891.1385.2885.285.855.85
CTXSCitrix Syste20190705A2.653.181.161.252.021.93
CUBCubic Corpor20190705A21.419.394.555.374.844.03
CUBAHerzfeld Car20190705A193.6396.7594.5994.592.172.17
CUBECubeSmart20190705A3.6510.940.330.2610.6310.73
CUBICUSTOMERS BA20190705A17.898.71-0.84-0.139.558.84
CUECue Biopharm20190705A111.2568.4937.5140.8730.9927.62
CUICUI Global,20190705A676.21555.82555.82555.820.000.00
CULPCulp, Inc.20190705A184.5643.7837.4837.786.305.99
CUOContinental20190705A298.88199.44131.93137.3567.5162.09
CUREDirexion Dai20190705ETF8.584.742.573.162.171.58
CUROCURO Group H20190705A29.4513.220.062.2513.1510.97
CUTInvesco MSCI20190705ETF18.6713.069.659.533.413.53
CUTRCutera, Inc.20190705A45.3825.497.7210.1817.7715.31
CUZCousins Prop20190705A8.275.431.512.393.923.04
CVACovanta Hold20190705A7.264.790.631.534.163.26
CVBFCVB Financia20190705A7.065.96-0.55-0.586.516.55
CVCOCavco Indust20190705A48.0026.1020.1520.945.955.16
CVCYCentral Vall20190705A128.3470.3956.7257.2513.6713.14
CVECenovus Ener20190705A11.298.352.733.265.625.09
CVEOCIVEO CORPOR20190705A122.2377.6067.9567.449.6510.16
CVETCovetrus, In20190705A19.8433.217.3414.3225.8818.89
CVGICommercial V20190705A24.8421.5510.4010.8611.1510.69
CVGWCalavo Growe20190705A32.9013.828.799.655.024.17
CVICVR ENERGY,20190705A9.376.160.421.355.744.81
CVIACovia Holdin20190705A64.4848.6544.5244.024.144.63
CVLTCommault Sys20190705A10.4115.092.213.4812.8811.61
CVLYCodorus Vall20190705A237.29253.89253.15254.420.74-0.53
CVMCel-Sci Corp20190705A45.7129.3322.1824.657.144.67
CVNACarvana Co.20190705A16.317.132.521.844.615.29
CVRChicago Rive20190705A372.31338.68337.08337.081.611.61
CVSCVS HEALTH C20190705A2.161.841.150.810.691.03
CVTICovenant Tra20190705A33.1219.615.415.4914.2014.12
CVUCPI Aerostru20190705A130.35128.00124.28124.243.733.76
CVVCVD Equipmen20190705A146.98118.46122.41122.41-3.95-3.95
CVXChevron Corp20190705A1.741.05-0.66-0.061.711.10
CVYInvesco Zack20190705ETF17.2810.108.098.922.011.17
CWCurtiss-Wrig20190705A11.516.662.803.253.853.41
CWBSPDR Bloombe20190705ETF1.986.001.621.454.384.56
CWBCCommunity We20190705A304.22249.87249.87249.870.000.00
CWBRCohBar, Inc.20190705A123.6195.0457.4678.8737.5816.17
CWCOConsolidated20190705A39.3428.4925.4726.543.021.95
CWEBDirexion Dai20190705ETF20.0521.6829.4228.49-7.74-6.81
CWENClearway Ene20190705A9.266.30-1.24-0.547.546.84
CWENAClearway Ene20190705A16.819.097.207.001.882.09
CWHCamping Worl20190705A24.7913.505.064.788.478.75
CWISPDR MSCI AC20190705ETF3.104.051.462.102.591.94
CWKCushman & Wa20190705A15.9215.733.8711.2511.864.49
CWSAdvisorShare20190705ETF57.21134.59-9.91104.04144.5030.55
CWSTCasella Wast20190705A19.1212.775.544.687.238.09
CWTCalifornia W20190705A14.378.06-2.88-1.1710.959.23
CXDCChina XD Pla20190705A477.57312.02-29.57-29.57341.59341.59
CXOCONCHO RESOU20190705A8.084.161.892.122.272.05
CXPCOLUMBIA PRO20190705A6.615.94-0.390.326.345.62
CXSEWisdomTree T20190705ETF20.6916.1414.0214.402.121.75
CXWCoreCivic, I20190705A10.035.703.303.022.402.68
CYCypress Semi20190705A4.484.253.263.000.901.25
CYANCyanotech Co20190705A311.59257.24257.24257.240.000.00
CYBWisdomTree20190705ETF120.2978.7978.7978.790.000.00
CYBECyberoptics20190705A118.4173.0039.6642.8533.3430.15
CYBRCyberArk Sof20190705A14.148.914.865.264.053.66
CYCCCyclacel Pha20190705A319.46195.51191.92191.933.593.58
CYCNCyclerion Th20190705A112.6039.1227.5829.6311.549.49
CYDChina Yuchai20190705A51.3029.4724.6226.114.853.36
CYHCommunity He20190705A36.1829.2315.7817.0013.4412.23
CYRNCYREN Ltd.20190705A500.15168.34239.04148.42-70.7019.92
CYRXCryoPort, In20190705A28.2019.837.729.1012.1010.72
CYTKCytokinetics20190705A25.7414.874.583.7510.2911.12
CZAInvesco Zack20190705ETF6.0833.4630.5730.522.892.94
CZNCCitizens & N20190705A114.3157.4048.1550.899.246.51
CZRCaesars Ente20190705A8.226.332.052.294.284.03
CZWICitizens Com20190705A271.47104.3151.3051.3053.0153.01
CZZCosan Limite20190705A8.966.472.482.863.983.61
DDominion Ene20190705A2.395.504.323.391.192.12
DACDanaos Corpo20190705A221.69251.07218.81216.4832.2634.59
DAIOData I/O Cor20190705A62.0177.34-1.043.0078.3774.34
DAKTDaktronics I20190705A36.9216.958.7811.118.175.84
DALDelta Air Li20190705A2.472.250.250.682.001.57
DALIFirst Trust20190705ETF10.5425.1325.1325.130.000.00
DALTAnfield Capi20190705ETF43.6637.8629.5438.018.32-0.15
DANDana Incorpo20190705A5.814.840.791.174.043.66
DARDARLING INGR20190705A6.655.130.740.934.394.20
DAREDare Bioscie20190705A77.8893.5887.3087.196.296.40
DAUDExchange-Tra20190705ETN50.0465.9165.9165.910.000.00
DAXGlobal X Fun20190705ETF85.62235.5840.15235.58195.430.00
DBDeutsche Ban20190705A12.3911.593.213.328.388.27
DBAWXtrackers MS20190705ETF26.3420.3717.0120.053.360.32
DBDDiebold Nixd20190705A15.0610.91-0.540.7111.4510.21
DBEFXtrackers MS20190705ETF3.123.352.322.901.030.44
DBEMXtrackers MS20190705ETF37.5523.4723.2023.210.270.26
DBEUXtrackers MS20190705ETF3.393.151.141.692.011.46
DBEZXtrackers MS20190705ETF11.304.224.804.80-0.58-0.58
DBGRXtrackers MS20190705ETF76.1413.787.547.546.246.24
DBIDesigner Bra20190705A8.935.983.012.522.973.46
DBJPXtrackers MS20190705ETF4.713.821.952.181.861.63
DBLVAdvisorShare20190705ETF72.7735.5335.6735.48-0.140.05
DBMFiM DBi Manag20190705ETF19.0618.9418.6918.690.250.25
DBVTDBV Technolo20190705A28.4217.836.478.6211.359.20
DBXDropbox, Inc20190705A4.515.220.590.734.634.49
DCARDropCar, Inc20190705A267.69246.79138.38140.52108.41106.27
DCHFExchange-Tra20190705ETN14.8046.2846.1449.810.14-3.53
DCIDonaldson Co20190705A10.744.011.071.322.942.70
DCODucommun Inc20190705A54.5519.4610.4311.809.037.65
DCOMDime Communi20190705A22.3813.291.764.4911.538.80
DCPDCP Midstrea20190705A14.924.781.302.463.492.32
DCPHDeciphera Ph20190705A49.3824.814.695.6720.1319.14
DDDuPont de Ne20190705A2.753.991.651.782.352.23
DDD3D Systems C20190705A11.729.590.901.458.688.00
DDIVFirst Trust20190705ETF24.7331.5431.5431.540.000.00
DDLSWisdomTree D20190705ETF71.5044.1556.2643.77-12.120.37
DDMProShares Ul20190705ETF2.061.941.001.740.940.20
DDSDillards Inc20190705A22.308.943.224.765.724.18
DDWMWisdomTree D20190705ETF37.0618.2118.2118.210.000.00
DEDeere & Comp20190705A3.883.391.942.011.441.38
DEAEasterly Gov20190705A7.767.081.902.435.184.66
DEACDiamond Eagl20190705A194.54
DECKDeckers Outd20190705A12.665.551.932.083.633.47
DEEFXtrackers FT20190705ETF32.3818.0518.0518.050.000.00
DEFInvesco Defe20190705ETF3.894.174.544.85-0.37-0.68
DEFAiShares Adap20190705ETF121.4930.4730.4730.470.000.00
DEIDouglas Emme20190705A7.534.251.741.932.512.33
DELLDell Technol20190705A6.723.360.240.783.132.59
DEMWisdomTree E20190705ETF4.182.461.851.940.600.52
DENNDENNY'S CORP20190705A8.627.002.292.664.704.33
DESWisdomTree U20190705ETF4.562.911.562.441.360.48
DESPDespegar.com20190705A26.4814.866.558.078.326.80
DEURExchange-Tra20190705ETN3.793.872.564.001.31-0.13
DEUSXtrackers Ru20190705ETF10.317.547.157.060.390.48
DEWWisdomTree G20190705ETF15.3110.4210.4210.420.000.00
DFEWisdomTree E20190705ETF8.025.944.934.761.001.17
DFENDirexion Dai20190705ETF17.2113.428.289.975.143.45
DFFNDIFFUSION PH20190705A252.93157.14133.03132.6324.1124.51
DFINDonnelley Fi20190705A31.2620.882.933.3917.9517.49
DFJWisdomTree J20190705ETF9.705.755.615.790.14-0.04
DFNDReality Shar20190705ETF179.22234.78231.52231.523.253.25
DFNLDavis Select20190705ETF34.8923.7321.2320.212.503.51
DFSDiscover Fin20190705A3.462.23-0.220.012.462.23
DFVLiPath US Tre20190705ETF179.5353.1653.1653.160.000.00
DFVSiPath US Tre20190705ETF139.24613.67613.67613.670.000.00
DGDollar Gener20190705A2.441.53-0.320.031.851.50
DGAZVelocityShar20190705ETN25.0342.5135.9336.206.586.32
DGBPExchange-Tra20190705ETN15.738.328.328.320.000.00
DGICADonegal Grou20190705A86.20177.10-13.94-16.14191.05193.24
DGICBDonegal Grou20190705A815.50
DGIIDigi Interna20190705A19.0120.883.123.6117.7617.27
DGLDVelocityShar20190705ETF5.004.70-0.27-0.454.975.15
DGLYDigital Ally20190705A197.05160.00146.18149.1813.8110.82
DGPDB Gold Doub20190705ETN46.5441.6337.4339.104.192.52
DGREWisdomTree T20190705ETF42.3327.6834.3626.70-6.680.98
DGROiShares Core20190705ETF2.592.172.74-0.02-0.572.19
DGRSWisdomTree T20190705ETF25.1015.6215.2615.320.360.30
DGRWWisdomTree T20190705ETF2.756.262.292.703.973.56
DGSWisdomTree E20190705ETF11.626.535.325.841.210.69
DGTSPDR Global20190705ETF18.8115.1612.7315.232.43-0.06
DGXQuest Diagno20190705A5.582.510.320.752.191.76
DGZDB Gold Shor20190705ETN110.6597.9887.9197.9810.060.00
DHID.R. Horton20190705A3.002.811.231.181.581.62
DHILDiamond Hill20190705A142.0760.7053.5954.927.115.78
DHRDanaher Corp20190705A5.1413.40-1.21-0.0314.6213.43
DHSWisdomTree U20190705ETF3.973.302.012.311.290.99
DHTDHT HOLDINGS20190705A17.0912.654.264.628.388.03
DHXDHI Group, I20190705A33.0921.984.386.9617.6015.02
DIASPDR Dow Jon20190705ETF0.630.560.10-0.040.460.60
DIALColumbia Div20190705ETF17.350.460.460.460.000.00
DIGProShares Ul20190705ETF5.025.041.932.833.102.21
DIMWisdomTree I20190705ETF12.2942.3342.3342.330.000.00
DINDine Brands20190705A21.978.592.323.756.274.84
DINTDavis Select20190705ETF100.2591.5579.2989.2512.272.30
DIODDiodes Inc20190705A15.8052.2119.6533.8532.5618.35
DISThe Walt Dis20190705A1.972.260.361.321.910.94
DISCADiscovery, I20190705A3.565.521.511.724.023.81
DISCKDiscovery, I20190705A3.653.970.891.133.082.84
DISHDISH Network20190705A5.306.020.161.105.864.92
DIVGlobal X Sup20190705ETF10.815.671.110.484.565.19
DIVAAGFiQ Hedged20190705ETF53.1030.8729.1930.031.690.84
DIVBiShares U.S.20190705ETF10.68217.16217.16217.160.000.00
DIVCC-Tracks Exc20190705ETN178.91
DIVOAmplify CWP20190705ETF38.3411.2111.1011.170.110.04
DIVYReality Shar20190705ETF128.4492.9573.6373.6319.3219.32
DJCIETRACS Linke20190705ETN32.5826.6920.8720.875.825.82
DJCODaily Journa20190705A4.70
DJDInvesco Dow20190705ETF12.0611.777.587.764.194.01
DJPiPath Bloomb20190705ETN4.633.793.553.540.240.24
DJPYExchange-Tra20190705ETN6.778.6410.088.64-1.440.00
DKDelek US Hol20190705A8.024.640.881.023.763.62
DKLDELEK LOGIST20190705A53.3133.0022.3629.2710.643.73
DKSDick's Sport20190705A5.742.680.260.242.422.44
DLADelta Appare20190705A182.3088.1382.7681.535.376.60
DLBDolby Labora20190705A8.543.931.901.432.022.49
DLBRVelocityShar20190705ETN228.65178.27157.73157.7320.5420.54
DLHCDLH Holdings20190705A537.97437.25265.06255.09172.19182.16
DLNWisdomTree U20190705ETF2.777.434.514.972.982.51
DLNGDYNAGAS LNG20190705A134.0989.8356.2759.0733.5630.76
DLPHDelphi Techn20190705A19.779.111.572.797.536.31
DLPNDolphin Ente20190705A259.99179.0780.6080.6098.4798.47
DLRDigital Real20190705A7.225.122.642.762.492.36
DLSWisdomTree I20190705ETF11.6010.759.219.101.541.65
DLTHDuluth Holdi20190705A18.9313.822.404.1911.429.63
DLTRDollar Tree20190705A4.453.702.981.970.721.73
DLXDeluxe Corpo20190705A16.076.272.212.244.064.03
DMACDiaMedica Th20190705A244.23121.87106.47101.6515.4020.22
DMLPDorchester M20190705A57.8867.4338.3938.6629.0528.77
DMPIDelMar Pharm20190705A228.71115.3370.0788.1645.2627.18
DMRCDigimarc Cor20190705A52.3118.9711.1811.927.807.05
DMREDeltaShares20190705ETF42.5736.2036.2036.200.000.00
DMRLDeltaShares20190705ETF34.3123.2318.4218.664.814.57
DMRMDeltaShares20190705ETF73.5970.0554.7570.0815.30-0.03
DMRSDeltaShares20190705ETF47.0830.96-6.84-5.9037.8036.86
DNJRGolden Bull20190705A181.83180.4068.82111.04111.5869.36
DNKNDunkin' Bran20190705A6.635.241.191.014.054.22
DNLWisdomTree G20190705ETF25.0621.729.2911.1412.4310.59
DNLIDenali Thera20190705A25.6415.322.612.5712.7112.74
DNNDenison Mine20190705A49.4556.1619.1520.8437.0135.32
DNOWNOW INC.20190705A8.586.561.391.655.174.90
DNRDenbury Reso20190705A81.8967.3644.1346.4123.2320.88
DODiamond Offs20190705A12.3911.352.813.218.548.14
DOCPHYSICIANS R20190705A5.865.221.151.634.073.59
DOCUDocuSign, In20190705A9.436.801.083.725.713.08
DOGProShares Sh20190705ETF1.901.680.11-0.211.571.88
DOGSArrow Dogs o20190705ETF49.0357.6457.6457.640.000.00
DOGZDogness (Int20190705A1217.501162.831162.831162.830.000.00
DOLWisdomTree I20190705ETF11.718.507.257.691.250.81
DOMODomo, Inc. C20190705A41.2520.4514.2114.426.246.02
DONWisdomTree U20190705ETF3.447.782.623.285.164.50
DOOWisdomTree i20190705ETF16.6216.2416.2816.28-0.05-0.05
DOOOBRP Inc. Com20190705A21.2316.0015.0814.630.921.38
DOORMASONITE INT20190705A33.7412.857.058.275.804.57
DORMDorman Produ20190705A37.3115.625.586.8510.038.77
DOVDover Corpor20190705A6.533.921.732.252.191.67
DOWDow Inc.20190705A4.483.04-0.30-0.193.343.24
DOXAmdocs Limit20190705A6.136.310.000.116.326.20
DPHCDiamondPeak20190705A724.57
DPSTDirexion Dai20190705ETF23.5718.3914.6916.453.701.94
DPWDPW Holdings20190705A85.78172.42138.40142.0234.0130.39
DPZDomino's Piz20190705A8.964.952.192.382.762.56
DRADDigirad Corp20190705A361.29960.56398.23399.81562.33560.75
DREDuke Realty20190705A3.315.132.223.442.921.70
DRHDiamondRock20190705A9.857.183.834.323.352.86
DRIDarden Resta20190705A5.514.110.860.963.253.15
DRIODarioHealth20190705A231.03297.90139.14140.04158.76157.86
DRIPDirexion Dai20190705ETF32.8727.0313.3514.7013.6812.33
DRIVGlobal X Aut20190705ETF38.5421.8712.7012.689.189.19
DRNDirexion Dai20190705ETF68.3551.2343.7246.137.515.10
DRNADicerna Phar20190705A25.0831.441.706.7729.7424.67
DRQDril-Quip, I20190705A24.0411.825.245.596.586.23
DRRMarket Vecto20190705ETN449.399.749.749.740.000.00
DRRXDurect Corp20190705A92.48175.8782.59119.7493.2856.12
DRSKAptus Define20190705ETF35.4017.5816.4517.311.130.27
DRVDirexion Dai20190705ETF42.4732.0015.2615.7716.7316.22
DRWWisdomTree G20190705ETF20.1920.0419.7528.620.28-8.58
DSDrive Shack20190705A60.2337.6118.5124.5719.1013.04
DSEDuff & Phelp20190705A55.3041.1912.6029.6828.5911.51
DSGXDescartes Sy20190705A12.199.083.203.535.885.55
DSIiShares MSCI20190705ETF3.723.182.221.780.961.39
DSKEDaseke, Inc.20190705A52.8333.430.490.6632.9432.77
DSLVVelocityShar20190705ETF14.459.138.937.360.201.77
DSPGDSP Group In20190705A22.0528.161.733.9126.4324.25
DSSDocument Sec20190705A147.52131.49124.02125.557.475.94
DSSIDiamond S Sh20190705A38.8814.0618.728.15-4.665.91
DSTLDistillate U20190705ETF16.8126.419.1913.1117.2213.30
DSWLDeswell Indu20190705A204.61205.61192.56196.1913.059.42
DSXDiana Shippi20190705A39.2129.387.8615.2921.5214.09
DTDWisdomTree U20190705ETF3.963.282.202.291.080.99
DTEDTE Energy C20190705A6.043.181.201.331.991.85
DTEADAVIDsTEA In20190705A191.11163.8491.84125.4672.0038.38
DTECALPS Disrupt20190705ETF43.8951.1646.9152.054.24-0.90
DTHWisdomTree I20190705ETF13.3012.6414.1912.73-1.55-0.10
DTILPrecision Bi20190705A73.6243.4823.6923.5319.7919.95
DTNWisdomTree U20190705ETF3.333.092.913.010.180.08
DTODB Crude Oil20190705ETN343.17253.22230.98247.3222.245.90
DTSSDatasea Inc.20190705A694.40624.09583.97583.9740.1240.12
DTULiPath US Tre20190705ETF65.3993.3293.3293.320.000.00
DTUSiPath US Tre20190705ETF257.43211.18208.91211.182.270.00
DTYLiPath US Tre20190705ETF15.45211.00211.00211.000.000.00
DUGProShares Ul20190705ETF8.707.77-5.00-4.1412.7811.91
DUKDuke Energy20190705A3.214.451.432.053.022.40
DURAVanEck Vecto20190705ETF7.465.003.053.271.951.72
DUSADavis Select20190705ETF41.6114.6114.6114.610.000.00
DUSLDirexion Dai20190705ETF32.7070.3691.5388.48-21.17-18.12
DUSTDirexion Dai20190705ETF8.697.372.993.494.383.88
DVADaVita Inc.20190705A5.403.490.570.812.922.67
DVAXDynavax Tech20190705A26.5944.2512.123.4032.1340.85
DVDDover Motors20190705A119.4072.3341.4641.4630.8730.87
DVLUFirst Trust20190705ETF19.3810.7310.7310.730.000.00
DVNDevon Energy20190705A3.773.260.250.453.012.80
DVOLFirst Trust20190705ETF25.213.813.813.810.000.00
DVPDeep Value E20190705ETF12.949.427.988.821.440.60
DVYiShares Sele20190705ETF1.443.481.621.361.862.12
DVYAiShares Asia20190705ETF48.3717.4616.8216.820.640.64
DVYEiShares Emer20190705ETF18.157.086.216.910.870.17
DWASInvesco DWA20190705ETF13.187.418.788.75-1.36-1.34
DWATArrow Invest20190705ETF96.4728.9628.9628.960.000.00
DWCRArrow DWA Co20190705ETF77.08
DWFISPDR Dorsey20190705ETF6.855.425.425.420.000.00
DWLDDavis Select20190705ETF41.6522.1815.2722.186.910.00
DWMWisdomTree I20190705ETF16.658.379.259.25-0.88-0.88
DWMCAdvisorShare20190705ETF44.72
DWMFWisdomTree I20190705ETF32.7635.6135.6135.610.000.00
DWPPFirst Trust20190705ETF33.6033.3535.3633.35-2.020.00
DWSHAdvisorShare20190705ETF57.4041.9441.5540.530.391.40
DWSNDawson Geoph20190705A99.72132.8446.5746.0186.2786.83
DWXSPDR S&P Int20190705ETF7.836.306.896.81-0.59-0.51
DXDynex Capita20190705A14.119.145.736.243.402.89
DXCDXC Technolo20190705A2.561.81-0.420.322.231.49
DXCMDexCom, Inc.20190705A11.259.492.865.806.633.69
DXDProShares Ul20190705ETF3.833.390.680.782.712.61
DXGEWisdomTree G20190705ETF60.2529.3227.4327.431.891.89
DXJWisdomTree J20190705ETF2.024.170.732.773.441.42
DXJSWisdomTree J20190705ETF49.2020.0915.6515.684.444.41
DXLGDestination20190705A181.92133.1396.5198.9936.6334.15
DXPEDXP Enterpri20190705A76.6344.5925.3425.4619.2519.13
DXYNDixie Group20190705A640.64487.4097.5198.47389.89388.92
DYDycom Indust20190705A17.696.822.642.194.184.62
DYAIDyadic Inter20190705A87.8165.0333.9838.7131.0526.32
DYLSWisdomTree D20190705ETF31.7330.3926.8626.563.543.84
DYNFBlackRock U.20190705ETF8.3611.2410.8510.800.390.44
DYNTDynatronics20190705A797.72419.35419.35419.350.000.00
DZKDirexion Dai20190705ETF24.5915.986.8911.279.094.71
DZSIDASAN Zhone20190705A101.4730.1916.6222.2613.577.93
DZZDB Gold Doub20190705ETN123.0650.4043.9344.696.465.70
EAElectronic A20190705A3.912.970.871.142.091.83
EAFGrafTech Int20190705A12.448.473.674.234.804.24
EAGGiShares ESG20190705ETF9.814.384.354.380.030.00
EARNELLINGTON RE20190705A23.4714.4310.5811.703.852.73
EARSAuris Medica20190705A123.25101.4493.8093.667.647.78
EASGXtrackers MS20190705ETF32.4826.1235.1235.12-9.00-9.00
EASIAmplify EASI20190705ETF19.7710.6312.4212.42-1.79-1.79
EASTEASTSIDE DIS20190705A94.4156.11-3.20-1.9659.3258.08
EATBrinker Inte20190705A8.433.99-0.220.954.213.04
EBEventbrite,20190705A24.3414.645.109.739.564.93
EBAYeBay Inc20190705A2.604.912.182.202.732.72
EBFEnnis, Inc.20190705A19.4610.574.615.375.965.20
EBIXEbix Inc20190705A36.1633.312.074.3831.2428.94
EBIZGlobal X E-c20190705ETF23.689.740.801.458.948.29
EBMTEagle Bancor20190705A201.83158.85158.85158.850.000.00
EBNDSPDR Bloombe20190705ETF8.556.385.485.330.901.05
EBSEmergent Bio20190705A22.789.521.962.897.576.63
EBSBMeridian Ban20190705A12.9814.714.004.2110.7110.49
EBTCEnterprise B20190705A310.3484.2773.2673.2611.0111.01
ECHiShares MSCI20190705ETF5.905.131.041.124.084.01
ECHOEcho Global20190705A24.408.62-1.83-1.8110.4410.42
ECLEcolab, Inc.20190705A5.573.96-0.20-0.064.154.02
ECNSiShares MSCI20190705ETF60.2563.6663.6063.630.060.03
ECOLUS Ecology,20190705A28.8015.528.4213.907.101.62
ECOMCHANNELADVIS20190705A35.2018.884.405.9614.4812.92
ECONColumbia Eme20190705ETF8.896.844.324.752.552.12
ECORelectroCore,20190705A147.57128.41111.57106.8316.8421.59
ECOWPacer Emergi20190705ETF68.89
ECPGEncore Capit20190705A22.0610.094.024.166.075.93
ECTECA Marcellu20190705A115.1589.6889.6489.680.040.00
EDConsolidated20190705A3.322.751.010.611.752.15
EDCDirexion Dai20190705ETF4.853.051.381.121.671.94
EDENiShares MSCI20190705ETF43.0343.3643.5843.55-0.22-0.19
EDITEditas Medic20190705A21.5322.941.664.5421.2918.41
EDIVSPDR S&P Eme20190705ETF28.3218.587.117.1211.4711.46
EDNTEdison Natio20190705A473.80262.2370.93117.76191.31144.47
EDOGALPS Emergin20190705ETF45.4119.7719.7719.770.000.00
EDOWFirst Trust20190705ETF18.7425.7325.3725.660.370.08
EDRYEuroDry Ltd.20190705A385.16626.50-109.01-109.01735.51735.51
EDSAEdesa Biotec20190705A173.84187.94130.79131.1057.1556.84
EDUCEducational20190705A329.14171.25195.46195.70-24.21-24.45
EDVVanguard Wor20190705ETF8.165.42-0.744.886.170.54
EDZDirexion Dai20190705ETF3.552.860.810.552.042.32
EEEl Paso Elec20190705A9.044.992.492.762.502.23
EEFTEuronet Worl20190705A11.235.021.611.823.413.20
EEHELEMENTS Lin20190705ETN479.16
EELVInvesco S&P20190705ETF33.9829.7840.0627.95-10.281.83
EEMiShares MSCI20190705ETF2.332.381.071.271.321.11
EEMAiShares MSCI20190705ETF19.9729.3333.4731.15-4.14-1.82
EEMDAAM S&P Emer20190705ETF52.4165.8865.8865.880.000.00
EEMOInvesco S&P20190705ETF72.0244.8644.8544.850.010.01
EEMSiShares MSCI20190705ETF31.9721.8017.7118.094.093.71
EEMViShares Edge20190705ETF1.8917.1419.9219.18-2.78-2.03
EESWisdomTree U20190705ETF10.4311.776.408.115.373.66
EETProShares Ul20190705ETF59.8221.898.988.8712.9213.02
EEVProShares Tr20190705ETF4.512.420.570.661.861.77
EEXEmerald Hold20190705A35.1518.722.816.3415.9212.38
EFAiShares MSCI20190705ETF1.511.911.111.270.800.64
EFADProShares MS20190705ETF22.4911.4710.8210.940.650.53
EFASGlobal X MSC20190705ETF55.7939.7036.6737.463.032.23
EFAViShares Edge20190705ETF1.394.883.644.121.240.76
EFAXSPDR MSCI EA20190705ETF32.5219.7113.9913.995.725.72
EFCEllington Fi20190705A12.937.734.474.863.272.88
EFGiShares MSCI20190705ETF14.217.016.976.950.040.07
EFNLiShares MSCI20190705ETF38.4919.9316.4715.193.464.73
EFOProShares Ul20190705ETF106.0431.4631.4631.460.000.00
EFOIEnergy Focus20190705A224.46185.79169.66169.8316.1215.96
EFSCEnterprise F20190705A27.559.713.188.156.531.56
EFUProShares Tr20190705ETF42.9733.7231.0331.702.692.02
EFViShares MSCI20190705ETF2.112.221.871.580.340.64
EFXEquifax, Inc20190705A5.643.291.131.192.162.10
EFZProShares Tr20190705ETF7.297.717.657.640.060.07
EGANeGain Corpor20190705A44.6743.3114.4915.9428.8227.38
EGBNEagle Bancor20190705A26.268.452.122.616.365.87
EGHT8x8, Inc. Co20190705A9.997.433.463.563.983.87
EGLEEagle Bulk S20190705A29.7218.3410.039.768.308.57
EGOEldorado Gol20190705A16.2616.828.625.708.2011.12
EGOVNIC Inc20190705A12.0014.815.285.619.539.19
EGPEastGroup Pr20190705A16.086.321.651.784.674.54
EGPTVanEck Vecto20190705ETF167.71105.80103.84105.551.960.25
EGRXEagle Pharma20190705A43.1218.118.339.439.798.69
EGYVaalco Energ20190705A77.3349.3926.1331.2823.2618.11
EHCEncompass He20190705A12.245.942.242.423.703.52
EHTHeHealth, Inc20190705A24.8015.497.177.238.328.25
EIDOiShares MSCI20190705ETF3.884.582.351.482.223.10
EIDXEidos Therap20190705A138.2860.9626.5536.2934.4124.67
EIGEmployers Ho20190705A23.8610.095.706.574.393.53
EIGIEndurance In20190705A25.0225.484.975.2520.5020.22
EIGREiger BioPha20190705A37.1130.6710.0010.4820.6720.19
EIRLiShares MSCI20190705ETF33.6190.6182.0783.848.546.77
EISiShares MSCI20190705ETF28.3715.656.466.979.198.69
EIXEdison Inter20190705A5.053.890.801.533.102.36
EJULInnovator MS20190705ETF34.9340.1540.0940.090.060.06
EKARIdeanomics N20190705ETF56.6745.2445.2445.240.000.00
EKSOEkso Bionics20190705A131.23136.1497.33100.4538.8137.22
ELThe Estee La20190705A4.613.27-1.05-0.784.324.05
ELANElanco Anima20190705A7.063.79-0.60-0.204.394.00
ELDWisdomTree E20190705ETF17.869.878.999.430.890.44
ELFe.l.f. Beaut20190705A16.319.893.904.505.995.39
ELGXEndologix In20190705A37.8720.241.403.2018.8417.04
ELLOEllomay Capi20190705A303.60685.32690.07690.07-4.75-4.75
ELMDElectromed,20190705A485.02308.91408.95308.91-100.050.00
ELOXEloxx Pharma20190705A109.0252.8024.5927.5428.2225.26
ELSEquity Lifes20190705A10.456.090.761.745.324.35
ELSEElectro-Sens20190705A374.13239.98226.31226.3113.6713.67
ELTKEltek Ltd20190705A188.7298.3126.7339.0771.5759.24
ELVTElevate Cred20190705A49.7937.7712.3412.8725.4324.90
ELYCallaway Gol20190705A6.934.951.251.493.703.46
EMAGVanEck Vecto20190705ETF153.24148.29148.29148.290.000.00
EMANeMagin Corpo20190705A212.63129.9497.5897.5932.3632.34
EMBiShares J.P.20190705ETF0.912.982.662.760.330.25
EMBHiShares Inte20190705ETF15.9410.4110.1510.240.250.17
EMCBWisdomTree E20190705ETF62.3128.8715.7015.7013.1813.18
EMCFEmclaire Fin20190705A791.78455.25455.25455.250.000.00
EMCGWisdomTree E20190705ETF28.375.67-1.47-1.467.157.13
EMEEMCOR Group,20190705A11.034.811.271.493.543.32
EMFMGlobal X MSC20190705ETF52.4858.5758.5758.570.000.00
EMGFiShares Edge20190705ETF27.6522.4520.7522.411.700.04
EMHYiShares J.P.20190705ETF12.678.956.487.582.471.37
EMIFiShares Emer20190705ETF73.5625.4825.4825.480.000.00
EMIHXtrackers Em20190705ETF57.06
EMKREmcore Corp20190705A108.6171.8447.6647.9224.1823.92
EMLEastern Comp20190705A608.55290.34307.26302.41-16.92-12.07
EMLCVanEck Vecto20190705ETF2.892.281.681.750.600.53
EMLPFirst Trust20190705ETF4.165.424.824.180.601.25
EMMFWisdomTree E20190705ETF50.1732.8232.8232.820.000.00
EMMSEmmis Commun20190705A202.56123.0296.1396.5426.9026.48
EMNEastman Chem20190705A5.844.04-0.81-0.874.854.91
EMPEntergy Miss20190705A55.8928.2322.8823.175.365.06
EMQQEMQQ The Eme20190705ETF18.1921.6119.3419.832.271.78
EMREmerson Elec20190705A2.735.67-0.800.656.475.03
EMSGXtrackers MS20190705ETF38.879.889.889.880.000.00
EMSHProShares Sh20190705ETF50.0617.9117.9117.910.000.00
EMTLSPDR DoubleL20190705ETF22.0019.3219.3219.320.000.00
EMTYProShares De20190705ETF240.31169.15169.15169.150.000.00
EMXEMX Royalty20190705A101.4170.8171.0270.81-0.210.00
EMXCiShares MSCI20190705ETF38.5350.2583.6550.25-33.400.00
ENBEnbridge, In20190705A2.802.910.520.632.382.28
ENBLENABLE MIDST20190705A9.698.394.205.804.192.60
ENDPEndo Interna20190705A23.0522.494.675.5417.8316.95
ENFRAlerian Ener20190705ETF26.6844.6141.8742.422.742.19
ENGENGlobal Cor20190705A428.45346.34-247.78-247.82594.12594.16
ENLCENLINK MIDST20190705A9.807.882.623.615.264.27
ENLVEnlivex Ther20190705A479.03181.31158.83157.9522.4723.36
ENOBEnochian Bio20190705A232.13148.34115.48119.9932.8628.35
ENORiShares MSCI20190705ETF28.5113.8111.6111.832.201.98
ENPHEnphase Ener20190705A8.265.972.052.063.913.90
ENREnergizer Ho20190705A7.653.611.091.132.512.48
ENSEnerSys, Inc20190705A19.738.090.851.707.246.39
ENSGThe Ensign G20190705A26.3111.185.995.355.306.04
ENSVEnservco Cor20190705A295.29197.3898.46139.8398.9257.55
ENTGlobal Eagle20190705A130.03113.5881.4772.5232.1141.06
ENTAEnanta Pharm20190705A37.6514.264.935.179.349.10
ENTGEntegris Inc20190705A5.619.831.192.038.647.80
ENTRERShares Ent20190705ETF27.305.27-0.78-0.786.056.05
ENTXEntera Bio L20190705A615.63506.67506.67506.670.000.00
ENVENVESTNET, I20190705A19.9910.646.146.404.504.24
ENVAEnova Intern20190705A27.2510.053.324.266.735.79
ENZEnzo Biochem20190705A60.9340.4828.7428.5911.7411.90
ENZLiShares Trus20190705ETF22.0014.9511.1712.643.782.31
EOGEOG Resource20190705A4.561.24-0.140.051.381.19
EOLSEvolus, Inc.20190705A48.7223.898.7411.3715.1512.52
EPAMEPAM SYSTEMS20190705A13.135.432.062.583.372.85
EPAYBottomline T20190705A18.698.134.604.273.533.86
EPCEdgewell Per20190705A9.746.831.483.145.363.69
EPDEnterprise P20190705A3.482.711.041.371.671.34
EPHEiShares MSCI20190705ETF5.693.941.992.271.951.67
EPIWisdomTree I20190705ETF3.893.342.202.271.141.07
EPIXESSA Pharma20190705A1695.532015.181564.271564.27450.91450.91
EPMEvolution Pe20190705A41.6524.9613.6615.4111.309.55
EPOLiShares MSCI20190705ETF4.433.951.832.372.211.68
EPPiShares MSCI20190705ETF2.172.140.771.281.390.87
EPREPR Properti20190705A8.654.90-1.061.095.973.81
EPRFInnovator S&20190705ETF43.4625.233.7013.2021.5212.03
EPRTEssential Pr20190705A23.4510.34-5.82-3.7216.1614.06
EPSWisdomTree U20190705ETF14.636.567.757.31-1.19-0.75
EPSNEpsilon Ener20190705A466.91499.53208.14208.14291.38291.38
EPUiShares MSCI20190705ETF10.505.893.604.102.291.80
EPVProShares Ul20190705ETF23.1819.7315.5415.684.194.05
EPZMEpizyme, Inc20190705A28.9514.7813.3414.111.440.67
EQEquillium, I20190705A473.03335.30208.93223.40126.37111.89
EQALInvesco Russ20190705ETF5.874.724.354.270.380.45
EQBKEquity Bancs20190705A49.3720.4810.8411.939.648.54
EQCEquity Commo20190705A6.758.192.474.785.733.42
EQHEquitable Ho20190705A4.943.320.080.693.242.63
EQIXEquinix, Inc20190705A11.756.042.102.293.953.76
EQLALPS Equal S20190705ETF6.2810.376.305.354.075.02
EQMEQM Midstrea20190705A13.405.562.223.103.342.47
EQREquity Resid20190705A5.493.231.521.701.711.53
EQRRProShares Eq20190705ETF50.0017.586.7817.5810.800.00
EQSEquus Total20190705A305.81303.32303.32303.320.000.00
EQTEQT CORP20190705A7.096.120.841.605.284.51
EQWLInvesco S&P20190705ETF26.4113.2612.1512.161.111.09
ERAERA GROUP IN20190705A48.5123.7410.3410.3313.4013.41
ERFEnerplus Cor20190705A13.5413.667.375.856.307.81
ERIEldorado Res20190705A10.355.815.676.450.13-0.64
ERIEErie Indemni20190705A16.688.323.654.194.674.13
ERIIEnergy Recov20190705A24.2815.387.288.318.097.07
ERMEquityCompas20190705ETF34.5413.4413.6713.67-0.23-0.23
EROSEROS INTERNA20190705A57.7858.7336.9139.9921.8418.79
ERSXERShares Non20190705ETF62.74
ERUSiShares MSCI20190705ETF2.839.829.339.340.500.53
ERXDirexion Dai20190705ETF5.334.81-0.74-0.035.554.84
ERYDirexion Dai20190705ETF9.944.992.942.532.052.46
ESEversource E20190705A2.375.130.760.584.374.55
ESBKElmira Savin20190705A589.30347.65234.08242.63113.57105.02
ESCAEscalade Inc20190705A200.6781.0777.2477.243.833.83
ESEESCO Technol20190705A25.349.464.034.155.435.31
ESEAEuroseas Ltd20190705A297.86618.80333.91333.91284.90284.90
ESGFlexShares T20190705ETF19.4711.665.365.386.306.28
ESGDiShares Trus20190705ETF11.305.765.425.650.340.11
ESGEiShares, Inc20190705ETF16.039.428.049.111.380.31
ESGGFlexShares S20190705ETF23.4923.3013.2313.2310.0710.07
ESGNColumbia Sus20190705ETF104.3940.7328.9135.2811.825.44
ESGREnstar Group20190705A35.6331.2518.5022.6712.758.57
ESGSColumbia Sus20190705ETF42.5336.4036.2736.270.130.13
ESGUiShares Trus20190705ETF5.754.544.894.45-0.360.09
ESGVVanguard ESG20190705ETF5.556.025.705.630.320.39
ESIElement Solu20190705A10.787.732.592.915.144.82
ESLTElbit System20190705A52.1837.9735.3636.132.611.84
ESMLiShares ESG20190705ETF13.7010.049.309.300.750.75
ESNTEssent Group20190705A8.495.713.333.262.382.45
ESPEspey Mfg. &20190705A360.92255.42121.68121.68133.74133.74
ESPOVanEck Vecto20190705ETF16.5919.3917.9019.421.48-0.04
ESPREsperion The20190705A26.2021.828.2515.3313.576.48
ESQEsquire Fina20190705A297.19106.3997.98101.238.415.16
ESRTEMPIRE STATE20190705A6.837.994.023.463.974.53
ESSEssex Proper20190705A12.757.092.223.284.863.81
ESSAESSA Bancorp20190705A218.98192.352.832.83189.52189.52
ESTAEstablishmen20190705A176.0869.4250.2951.6819.1317.74
ESTCElastic N.V.20190705A15.516.843.473.943.372.90
ESTEEarthstone E20190705A56.1128.625.2210.0723.3918.55
ESXBCommunity Ba20190705A136.05116.2728.7092.6687.5723.61
ETEnergy Trans20190705A6.915.412.242.773.172.64
ETFCE*Trade Fina20190705A3.5110.540.001.5110.549.03
ETHEthan Allen20190705A10.025.840.340.745.505.10
ETHOETF Managers20190705ETF28.63170.64167.86165.692.784.95
ETMEntercom Com20190705A16.7413.224.364.718.868.48
ETNEaton Corpor20190705A3.531.69-0.41-0.122.111.81
ETONEton Pharmac20190705A171.72160.58155.19155.675.394.90
ETREntergy Corp20190705A3.772.180.090.752.091.43
ETRNEquitrans Mi20190705A10.697.333.232.964.114.37
ETSYEtsy, Inc.20190705A6.534.691.232.803.461.88
ETTXEntasis Ther20190705A272.82134.49134.49134.490.000.00
EUDGWisdomTree E20190705ETF73.5344.3953.4344.39-9.040.00
EUDVProShares MS20190705ETF44.4087.2287.2287.220.000.00
EUFNiShares MSCI20190705ETF5.404.634.623.45-0.491.16
EUMProShares Tr20190705ETF5.475.282.923.192.352.08
EUMFWisdomTree E20190705ETF156.5195.0998.7795.09-3.680.00
EUMViShares Edge20190705ETF20.869.729.219.210.520.52
EURLDirexion Dai20190705ETF9.569.127.848.311.280.81
EURNEURONAV NV20190705A11.2210.175.094.885.075.28
EURZXtrackers Eu20190705ETF85.35185.29189.79180.79-4.504.50
EUSAiShares MSCI20190705ETF4.8744.2143.8744.030.350.19
EUSCWisdomTree E20190705ETF21.6615.5510.3210.285.235.28
EVEaton Vance20190705A6.5017.771.892.0715.8815.69
EVAEnviva Partn20190705A36.1923.9817.0717.606.916.37
EVBGEverbridge,20190705A20.9210.124.115.466.014.66
EVBNEvans Bancor20190705A397.2278.5243.6532.7834.8745.74
EVCEntravision20190705A35.9725.699.7511.6915.9414.18
EVEREverQuote, I20190705A146.0289.9573.7570.2816.2019.67
EVFMEvofem Biosc20190705A93.31145.1391.9496.7453.1948.40
EVGNEVOGENE LTD.20190705A272.83270.60263.93263.936.676.67
EVHEvolent Heal20190705A16.3712.023.363.318.668.71
EVIEVI Industri20190705A179.81128.07118.49119.709.578.37
EVKEver-Glory I20190705A4314.34685.75522.38558.11163.37127.64
EVLOEvelo Biosci20190705A288.46137.35120.58121.2616.7716.09
EVOKEvoke Pharma20190705A151.06144.61137.14139.257.475.37
EVOLEvolving Sys20190705A175.65231.39231.39231.390.000.00
EVOPEVO Payments20190705A30.3617.6012.2112.835.394.77
EVREvercore Inc20190705A15.186.872.442.494.424.38
EVRGEvergy, Inc.20190705A6.403.121.401.701.721.42
EVRIEveri Holdin20190705A10.4110.094.654.845.445.25
EVSIEnvision Sol20190705A178.87313.5384.90110.84228.63202.69
EVTCEVERTEC, INC20190705A12.633.92-2.06-1.505.985.42
EVXVanEck Vecto20190705ETF23.7339.327.054.5332.2734.78
EWEdwards Life20190705A6.364.091.652.802.441.29
EWAiShares MSCI20190705ETF4.413.671.481.842.191.84
EWBCEast-West Ba20190705A8.1519.781.161.3918.6318.39
EWCiShares MSCI20190705ETF3.482.681.391.441.291.24
EWCOInvesco Exch20190705ETF19.488.729.458.69-0.730.02
EWDiShares MSCI20190705ETF3.283.101.572.791.530.32
EWGiShares MSCI20190705ETF3.573.101.611.821.491.28
EWGSiShares MSCI20190705ETF39.0448.6448.1148.110.530.53
EWHiShares MSCI20190705ETF3.824.391.701.792.692.60
EWIiShares MSCI20190705ETF3.552.791.431.631.381.16
EWJiShares MSCI20190705ETF1.811.740.520.741.231.01
EWJViShares MSCI20190705ETF16.165.065.065.060.000.00
EWKiShares MSCI20190705ETF27.9423.4022.4822.650.920.75
EWLiShares MSCI20190705ETF2.692.181.851.270.330.91
EWMiShares MSCI20190705ETF3.432.771.401.561.381.22
EWMCInvesco S&P20190705ETF18.089.159.159.150.000.00
EWNiShares MSCI20190705ETF3.323.552.892.790.660.76
EWOiShares MSCI20190705ETF28.3821.0719.9720.441.100.64
EWPiShares MSCI20190705ETF3.442.590.461.482.121.08
EWQiShares MSCI20190705ETF3.275.201.231.343.963.86
EWREInvesco S&P20190705ETF10.114.423.474.440.95-0.03
EWSiShares MSCI20190705ETF4.063.171.812.181.350.98
EWSCInvesco S&P20190705ETF40.4717.1317.1317.130.000.00
EWTiShares MSCI20190705ETF2.862.871.492.061.370.80
EWUiShares MSCI20190705ETF3.092.411.071.361.341.05
EWUSiShares MSCI20190705ETF83.2983.8881.0681.062.822.82
EWVProShares Tr20190705ETF25.3025.9514.8219.8311.126.12
EWWiShares MSCI20190705ETF2.302.04-0.200.362.231.68
EWXSPDR S&P Eme20190705ETF12.876.074.314.761.761.31
EWYiShares MSCI20190705ETF1.731.290.480.650.810.64
EWZiShares MSCI20190705ETF2.223.431.851.871.591.57
EWZSiShares MSCI20190705ETF30.5713.7911.5911.532.202.26
EXASExact Scienc20190705A13.698.472.204.236.274.24
EXCExelon Corpo20190705A2.112.790.640.652.152.14
EXELExelixis Inc20190705A5.835.702.282.423.423.27
EXFOEXFO INC.20190705A98.5391.082.223.1388.8687.95
EXIiShares Glob20190705ETF12.9121.8927.6727.59-5.78-5.70
EXKEndeavour Si20190705A50.2444.7821.519.4023.2735.38
EXLSExlService H20190705A35.9310.414.015.296.395.12
EXPEagle Materi20190705A10.935.212.442.462.772.75
EXPDExpeditors I20190705A5.612.451.030.881.421.57
EXPEExpedia Grou20190705A4.977.781.732.226.055.56
EXPIeXp World Ho20190705A52.9230.1215.4517.4214.6712.70
EXPOExponent Inc20190705A18.419.743.073.216.676.53
EXPRExpress, Inc20190705A38.9527.8110.0611.8017.7315.92
EXRExtra Space20190705A6.668.02-0.100.048.127.98
EXTNExterran Cor20190705A35.7416.418.6810.317.726.10
EXTRExtreme Netw20190705A15.6717.061.627.5715.449.49
EYENational Vis20190705A18.4812.680.706.8011.985.88
EYEGEyegate Phar20190705A332.06173.12140.58140.5832.5432.54
EYENEyenovia, In20190705A357.58198.2095.6397.19102.57101.01
EYESSecond Sight20190705A67.23227.74140.70140.8287.0486.92
EYLDCambria Emer20190705ETF282.6041.3840.2531.221.1310.16
EYPTEyePoint Pha20190705A85.8574.5535.9138.6338.6435.92
EZAiShares MSCI20190705ETF5.543.991.852.662.141.33
EZJProShares Ul20190705ETF56.6249.2844.9849.084.300.20
EZMWisdomTree U20190705ETF6.628.925.524.753.414.17
EZPWEzcorp Inc20190705A15.8527.560.682.4026.9925.29
EZUiShare MSCI20190705ETF2.522.240.200.532.041.70
FFord Motor C20190705A9.797.911.752.776.155.13
FAARFirst Trust20190705ETF29.0014.7711.1210.403.654.36
FABFirst Trust20190705ETF30.5213.1112.9612.850.150.25
FADFirst Trust20190705ETF29.0217.6215.0415.252.582.36
FAFFirst Americ20190705A7.393.321.421.351.901.97
FALNiShares Fall20190705ETF32.1929.2029.2729.27-0.08-0.08
FAMIFarmmi, Inc.20190705A423.86309.19287.44295.2521.7613.95
FANFirst Trust20190705ETF23.5621.2412.2312.239.019.01
FANGDiamondback20190705A6.685.640.530.685.114.95
FARMFarmer Bros20190705A40.9115.601.484.7014.1210.90
FAROFaro Technol20190705A48.0020.9411.9911.898.959.05
FASDirexion Dai20190705ETF7.975.002.402.442.602.56
FASTFastenal Co20190705A3.744.261.271.942.992.32
FATFAT Brands I20190705A812.83304.07311.12339.56-7.05-35.49
FATEFate Therape20190705A22.4712.511.324.8911.207.62
FAUSFirst Trust20190705ETF51.34
FAZDirexion Dai20190705ETF9.456.803.274.133.532.67
FBFacebook, In20190705A1.161.170.580.040.601.13
FBCFlagstar Ban20190705A14.976.321.701.124.625.20
FBGXUBS AG FI En20190705ETN53.1919.61-6.201.8225.8117.48
FBHSFORTUNE BRAN20190705A4.892.720.550.482.172.24
FBIOFortress Bio20190705A95.9064.1833.9435.5130.2428.67
FBIZFirst Busine20190705A360.63221.11211.48217.609.633.51
FBKFB Financial20190705A40.3033.6019.2524.9614.358.64
FBMFoundation B20190705A33.2615.317.307.178.018.14
FBMSFirst Bancsh20190705A44.9218.125.949.6812.188.43
FBNCFirst Bancor20190705A26.5613.185.025.428.167.76
FBNDFidelity Tot20190705ETF3.997.245.555.651.691.59
FBPFirst BanCor20190705A9.196.291.552.054.744.21
FBSSFauquier Ban20190705A160.38143.1580.5180.5162.6462.64
FBTFirst Trust20190705ETF9.074.51-3.345.357.85-0.84
FBZFirst Trust20190705ETF39.3021.7113.8013.807.917.91
FCFranklin Cov20190705A174.0132.1931.8230.560.371.63
FCAFirst Trust20190705ETF29.91101.4774.0890.6027.3910.87
FCALFirst Trust20190705ETF62.1539.5439.5439.540.000.00
FCANFirst Trust20190705ETF30.5014.0314.3514.35-0.32-0.32
FCAPFirst Capita20190705A87.2843.7548.6548.24-4.90-4.49
FCAUFIAT CHRYSLE20190705A7.145.362.512.712.842.64
FCBCFirst Commun20190705A92.93218.0937.2339.88180.86178.21
FCBPFirst Choice20190705A80.2565.0563.6963.391.361.66
FCCOFirst Commun20190705A140.7170.3242.0755.1528.2515.16
FCCY1st Constitu20190705A457.9968.9864.9166.504.072.48
FCEFFirst Trust20190705ETF41.3438.5526.0425.6812.5112.87
FCELFuelCell Ene20190705A68.0689.8835.4751.7954.4138.09
FCFFirst Common20190705A7.996.841.872.364.974.46
FCFSFirstCash, I20190705A18.787.402.272.515.134.89
FCGFirst Trust20190705ETF7.487.762.314.175.453.60
FCNFTI Consulti20190705A19.377.361.601.435.765.93
FCNCAFirst Citize20190705A52.5128.5615.4219.1213.089.40
FCOMFidelity MSC20190705ETF14.4114.1816.047.84-1.866.34
FCORFidelity Cor20190705ETF7.8718.988.665.1610.3213.82
FCPTFour Corners20190705A10.935.270.000.715.284.56
FCTRFirst Trust20190705ETF21.6310.5410.5410.540.000.00
FCVTFirst Trust20190705ETF20.9314.9011.5514.803.350.10
FCXFreeport-McM20190705A8.937.761.142.886.634.88
FDBCFidelity D &20190705A157.97104.4697.35104.207.110.26
FDDFirst Trust20190705ETF8.007.172.352.394.834.79
FDEMFidelity Tar20190705ETF20.7932.4132.4132.290.000.12
FDEVFidelity Tar20190705ETF12.7196.9896.9896.980.000.00
FDHYFidelity Hig20190705ETF19.8676.7151.4538.0825.2538.63
FDISFidelity MSC20190705ETF5.114.20-0.240.104.454.10
FDIVFirst Trust20190705ETF16.4519.9115.6015.604.324.32
FDLFirst Trust20190705ETF3.512.803.332.43-0.540.37
FDLOFidelity Low20190705ETF9.5819.5311.7418.107.791.43
FDMFirst Trust20190705ETF18.0813.79-1.7112.7815.501.01
FDMOFidelity Mom20190705ETF10.6512.0212.0611.93-0.040.09
FDNFirst Trust20190705ETF3.334.702.333.912.370.79
FDNIFirst Trust20190705ETF559.17310.40310.40310.400.000.00
FDPFresh Del Mo20190705A15.517.440.811.766.635.68
FDRRFidelity Div20190705ETF17.088.497.438.731.07-0.24
FDSFactset Rese20190705A10.195.262.051.913.683.82
FDTFirst Trust20190705ETF20.5610.6611.4011.32-0.74-0.66
FDTSFirst Trust20190705ETF57.1937.6937.6937.690.000.00
FDUSFidus Invest20190705A18.3512.747.437.375.315.37
FDVVFidelity Hig20190705ETF12.1110.267.277.362.982.89
FDXFedEx Corpor20190705A4.894.052.292.461.761.59
FEFirstEnergy20190705A2.683.321.301.732.021.59
FEIMFrequency El20190705A160.2796.7167.2558.0829.4638.63
FELEFranklin Ele20190705A25.5314.3410.179.454.174.89
FEMFirst Trust20190705ETF14.578.786.247.802.550.98
FEMBFirst Trust20190705ETF24.026.225.616.350.60-0.13
FEMSFirst Trust20190705ETF70.4028.5427.8827.650.660.90
FENCFennec Pharm20190705A131.8671.7131.4038.2440.3233.47
FENYFidelity MSC20190705ETF6.259.935.275.124.664.81
FEPFirst Trust20190705ETF22.1413.231.521.5211.7111.71
FETFORUM ENERGY20190705A33.8028.464.386.7724.0821.68
FEULCredit Suiss20190705ETN52.5553.8854.8053.81-0.920.07
FEUZFirst Trust20190705ETF79.7054.9955.2154.99-0.220.00
FEXFirst Trust20190705ETF2.501.520.350.451.171.07
FEYEFireEye, Inc20190705A6.937.371.393.655.983.72
FEZSPDR EURO ST20190705ETF2.602.420.380.542.041.87
FFFuture Fuel20190705A28.5215.023.614.7311.4110.29
FFBCFirst Financ20190705A10.7933.11-1.65-1.3434.7634.45
FFEUBarclays ETN20190705ETN75.4868.3467.8767.870.470.47
FFGFBL Financia20190705A109.0527.9822.9023.495.074.49
FFHGFormula Foli20190705ETF31.376.504.044.202.472.31
FFHLFuwei Films20190705A832.06514.71514.71514.710.000.00
FFICFlushing Fin20190705A35.6769.6311.5711.5158.0658.12
FFINFirst Financ20190705A16.317.703.893.953.813.75
FFIUUVA Unconstr20190705ETF17.6615.99-20.54-20.5436.5336.53
FFIVF5 Networks20190705A7.174.311.931.802.382.51
FFNWFirst Financ20190705A284.83292.94110.67113.22182.27179.72
FFRFirst Trust20190705ETF43.42129.8058.2583.6971.5546.11
FFSGFormulaFolio20190705ETF39.3219.2219.3019.25-0.08-0.03
FFTGFormulaFolio20190705ETF39.9118.4918.4618.460.020.02
FFTIFormulaFolio20190705ETF20.8621.6521.6421.640.010.01
FFTYInnovator IB20190705ETF5.809.954.855.025.114.93
FFWMFirst Founda20190705A19.598.003.973.434.034.57
FGFGL Holdings20190705A12.068.924.724.674.204.25
FGBIFIRST GUARAN20190705A130.9594.47-38.16-38.16132.63132.63
FGDFirst Trust20190705ETF12.3411.168.778.762.392.40
FGENFibroGen, In20190705A17.0610.491.805.418.695.08
FGMFirst Trust20190705ETF30.2927.4821.8721.875.615.61
FHBFirst Hawaii20190705A4.847.161.962.355.204.81
FHKFirst Trust20190705ETF223.70224.12224.12224.120.000.00
FHLCFidelity MSC20190705ETF5.609.777.589.342.190.42
FHNFirst Horizo20190705A6.836.90-0.231.367.145.54
FIFRANKS INTER20190705A20.4626.047.0421.0819.034.99
FIBKFirst Inters20190705A14.027.978.808.87-0.84-0.90
FIBRiShares Edge20190705ETF13.623.482.822.800.660.67
FICOFair Isaac C20190705A16.517.352.893.424.463.93
FIDFirst Trust20190705ETF35.6717.4912.5917.454.900.04
FIDIFidelity Int20190705ETF87.73106.38105.37105.371.021.02
FIDUFidelity MSC20190705ETF4.0513.282.392.1810.9011.10
FIEEFI Enhanced20190705ETN89.8832.7633.7934.29-1.04-1.53
FIHDUBS AG FI En20190705ETN92.3444.2835.3339.278.965.01
FILLiShares MSCI20190705ETF62.0419.5591.3191.31-71.76-71.76
FINXGlobal X Fun20190705ETF24.7921.9415.6817.636.254.31
FISFidelity Nat20190705A2.063.102.302.220.800.88
FISIFinancial In20190705A88.0740.3636.7338.213.632.15
FISRSPDR SSGA Fi20190705ETF17.7514.5012.8412.841.661.66
FISVFiserv Inc20190705A2.728.673.254.175.424.50
FITFitbit, Inc.20190705A22.9917.6912.2911.875.405.88
FITBFifth Third20190705A3.645.14-0.550.535.694.62
FITESPDR S&P Ken20190705ETF25.14194.69114.69193.1880.001.50
FIVAFidelity Int20190705ETF91.8924.66-1.83-4.1026.4928.76
FIVEFive Below,20190705A9.333.901.822.022.071.88
FIVGDefiance Nex20190705ETF7.4317.5610.6611.766.905.80
FIVNFIVE9, INC.20190705A19.437.724.194.163.533.56
FIWFirst Trust20190705ETF10.679.049.139.06-0.09-0.02
FIXComfort Syst20190705A20.828.113.713.644.404.47
FIXDFirst Trust20190705ETF9.906.646.696.72-0.05-0.07
FIXXHomology Med20190705A65.0033.9018.0818.9815.8214.92
FIYYBarclays ETN20190705ETN103.2145.4229.1329.3316.3016.09
FIZZNational Bev20190705A21.5612.752.804.729.948.03
FJPFirst Trust20190705ETF19.8016.2914.6314.971.661.32
FKOFirst Trust20190705ETF71.2157.3053.9553.953.353.35
FKUFirst Trust20190705ETF47.935.54-44.27-44.2749.8149.81
FLFoot Locker,20190705A5.226.714.174.522.542.20
FLAGFLAG-Forensi20190705ETF47.3153.8725.0425.0428.8328.83
FLATiPath US Tre20190705ETF89.1196.7996.7996.790.000.00
FLAUFranklin FTS20190705ETF15.8034.4534.4534.450.000.00
FLAXFranklin FTS20190705ETF53.4246.0245.5245.520.500.50
FLBLFranklin Lib20190705ETF32.5623.0823.0823.080.000.00
FLBRFranklin FTS20190705ETF31.6620.8922.1022.22-1.20-1.33
FLCHFranklin FTS20190705ETF52.9930.5836.1230.58-5.540.00
FLCOFranklin Lib20190705ETF22.7423.8623.8623.860.000.00
FLDMFluidigm Cor20190705A19.1020.404.694.9415.7115.46
FLDRFidelity Low20190705ETF4.864.752.943.091.811.65
FLEEFranklin FTS20190705ETF9.5416.5216.5216.520.000.00
FLEHFranklin FTS20190705ETF26.36
FLEUBarclays ETN20190705ETN103.51206.84206.84206.840.000.00
FLEXFlex Ltd. Or20190705A10.5411.401.210.5910.2010.86
FLFRFranklin FTS20190705ETF12.055.985.985.980.000.00
FLGBFranklin FTS20190705ETF21.6520.8320.8320.830.000.00
FLGECredit Suiss20190705ETN49.9217.660.165.9817.5011.68
FLGRFranklin FTS20190705ETF12.8010.7410.7410.740.000.00
FLGTFulgent Gene20190705A300.78191.62191.72191.59-0.090.03
FLHKFranklin FTS20190705ETF27.2119.5519.5519.550.000.00
FLHYFranklin Lib20190705ETF37.4231.0731.0731.070.000.00
FLIAFranklin Lib20190705ETF40.5025.3325.3325.330.000.00
FLICFirst of Lon20190705A38.4227.779.6410.2318.1317.54
FLINFranklin FTS20190705ETF60.8515.0411.087.123.967.92
FLIRFlir Systems20190705A5.594.561.751.742.812.82
FLIYFranklin FTS20190705ETF12.7811.6811.6811.680.000.00
FLJHFranklin FTS20190705ETF54.5234.20-38.16-38.1672.3572.35
FLJPFranklin FTS20190705ETF12.0620.8913.2120.317.680.58
FLKRFranklin FTS20190705ETF45.5738.0318.1738.2019.85-0.18
FLLFull House R20190705A302.62172.60120.76119.7751.8452.83
FLLAFranklin FTS20190705ETF66.61267.39267.39267.390.000.00
FLLVFranklin Lib20190705ETF27.4619.5018.9918.940.500.56
FLMFirst Trust20190705ETF230.5369.18-27.62-27.6296.7996.79
FLMBFranklin Lib20190705ETF18.5513.0211.2411.241.771.77
FLMIFranklin Lib20190705ETF23.566.166.166.160.000.00
FLMNFalcon Miner20190705A69.8644.6322.4023.9722.2320.66
FLMXFranklin FTS20190705ETF25.4648.7748.7848.77-0.010.00
FLNFirst Trust20190705ETF101.0972.121.84-19.4270.2891.53
FLNGFLEX LNG Ltd20190705A204.43209.15209.15209.150.000.00
FLNTFluent, Inc.20190705A25.7324.86-2.31-0.9927.1725.85
FLOFlowers Food20190705A4.754.380.351.624.032.76
FLOTiShares Floa20190705ETF1.971.421.361.370.060.06
FLOWSPX FLOW, In20190705A19.879.925.586.244.353.68
FLQDFranklin Lib20190705ETF21.2317.6817.444.250.2313.43
FLQEFranklin Lib20190705ETF56.7321.5052.4321.50-30.930.00
FLQGFranklin Lib20190705ETF34.2327.2727.2727.270.000.00
FLQHFranklin Lib20190705ETF34.3625.6525.6525.650.000.00
FLQLFranklin Lib20190705ETF8.527.827.677.720.150.10
FLQMFranklin Lib20190705ETF16.1411.505.8110.655.690.85
FLQSFranklin Lib20190705ETF18.5220.2819.4820.130.800.15
FLRFluor Corpor20190705A5.204.561.711.792.852.77
FLRNSPDR Bloombe20190705ETF3.263.103.113.110.000.00
FLRTPacific Glob20190705ETF103.37132.8734.8534.8598.0298.02
FLRUFranklin FTS20190705ETF33.9616.2916.5816.58-0.29-0.29
FLSFlowserve Co20190705A6.363.100.760.882.352.22
FLSAFranklin FTS20190705ETF75.8744.2662.2144.26-17.950.00
FLSWFranklin FTS20190705ETF117.6041.7541.7541.750.000.00
FLTFleetCor Tec20190705A7.443.820.141.873.681.95
FLTBFidelity Lim20190705ETF12.3724.2820.5124.913.77-0.62
FLTRVanEck Vecto20190705ETF4.956.944.254.972.691.97
FLTWFranklin FTS20190705ETF79.2271.8671.8671.860.000.00
FLWS1-800-FLOWER20190705A12.6414.060.621.3113.4312.75
FLXNFlexion Ther20190705A25.1726.772.905.0223.8621.75
FLXSFlexsteel In20190705A170.7793.2993.0293.000.270.29
FLZAFranklin FTS20190705ETF30.7529.3029.3029.300.000.00
FMiShares MSCI20190705ETF19.1814.6911.6710.023.024.67
FMAOFarmers & Me20190705A330.09174.47155.23155.8219.2418.65
FMATFidelity MSC20190705ETF6.2016.031.010.9915.0215.04
FMBFirst Trust20190705ETF3.594.473.233.281.241.19
FMBHFirst Mid Ba20190705A109.8736.9833.9434.083.042.90
FMBIFirst Midwes20190705A10.1242.01-4.77-5.1946.7847.20
FMCFMC Corporat20190705A6.423.64-0.181.153.822.49
FMCIForum Merger20190705A29.84120.060.000.00120.06120.06
FMFFirst Trust20190705ETF48.9553.7753.7753.770.000.00
FMHIFirst Trust20190705ETF45.8725.9925.9925.990.000.00
FMKFirst Trust20190705ETF29.1023.4223.6823.68-0.26-0.26
FMNBFarmers Nati20190705A74.2471.0911.0011.3160.0959.78
FNFabrinet20190705A22.4511.094.705.616.395.49
FNBF.N.B. Corp20190705A8.597.483.352.334.135.15
FNCBFNCB Bancorp20190705A320.07250.81168.13168.5082.6882.30
FNCLFidelity MSC20190705ETF3.3914.226.216.358.017.87
FNDFloor & Deco20190705A12.766.032.482.753.553.28
FNDASchwab Funda20190705ETF4.872.690.201.002.491.69
FNDBSchwab Funda20190705ETF12.5911.3218.4318.10-7.12-6.78
FNDCSchwab Funda20190705ETF14.407.893.793.804.104.09
FNDESchwab Funda20190705ETF6.024.750.234.124.530.64
FNDFSchwab Funda20190705ETF4.605.611.832.483.783.13
FNDXSchwab Funda20190705ETF3.642.614.204.68-1.60-2.08
FNFFidelity Nat20190705A4.453.710.670.943.042.77
FNGDMicroSectors20190705ETN12.697.954.625.043.332.91
FNGOMicroSectors20190705ETN25.2248.2848.2848.280.000.00
FNGUMicroSectors20190705ETN15.1812.7610.2110.832.551.93
FNGZMicroSectors20190705ETN35.3455.1655.1655.160.000.00
FNHCFedNat Holdi20190705A138.7245.9937.5738.288.427.71
FNIFirst Trust20190705ETF14.606.896.833.440.063.46
FNJNFinjan Holdi20190705A108.0270.7541.7742.9528.9827.80
FNKFirst Trust20190705ETF43.2723.9623.9623.960.000.00
FNKOFunko, Inc.20190705A17.8713.953.475.6010.488.35
FNLCFirst Bancor20190705A107.1563.3941.0847.5422.3015.84
FNVFranco-Nevad20190705A7.045.373.063.232.322.14
FNWBFirst Northw20190705A132.6179.5573.5174.456.045.11
FNXFirst Trust20190705ETF12.7219.1118.9619.000.150.11
FNYFirst Trust20190705ETF39.0732.9432.8332.840.100.10
FOCSFocus Financ20190705A38.2422.195.686.3316.5115.85
FOEFerro Corpor20190705A15.127.532.222.905.314.64
FOLDAmicus Thera20190705A9.329.201.083.318.125.89
FONRFonar Corpor20190705A89.7041.4726.9427.7514.5313.72
FORForestar Gro20190705A95.6145.9533.2836.0012.679.95
FORDForward Indu20190705A303.82202.45191.64189.5810.8112.87
FORKFuling Globa20190705A113.251001.36975.73975.7325.6325.63
FORMFormFactor I20190705A14.9724.215.508.7618.7015.45
FORRForrester Re20190705A67.6825.8015.6916.8110.118.99
FOSLFossil Group20190705A12.9710.30-0.130.6610.439.64
FOVLiShares Focu20190705ETF9.23
FOXFox Corporat20190705A3.223.06-0.45-0.353.513.41
FOXAFox Corporat20190705A3.603.300.860.652.452.65
FPAFirst Trust20190705ETF79.4487.4282.9887.264.440.16
FPACFar Point Ac20190705A111.3477.3477.4777.47-0.14-0.14
FPAYFlexShopper,20190705A188.43122.44122.44122.440.000.00
FPEFirst Trust20190705ETF5.458.723.353.355.375.37
FPEIFirst Trust20190705ETF16.477.277.297.27-0.020.00
FPHFive Point H20190705A38.6025.219.0611.1816.1514.03
FPIFarmland Par20190705A31.8920.368.618.9011.7511.46
FPRXFive Prime T20190705A29.1419.849.017.3310.8212.50
FPXFirst Trust20190705ETF5.554.291.983.992.300.29
FPXEFirst Trust20190705ETF15.0113.7422.1622.16-8.42-8.42
FPXIFirst Trust20190705ETF56.6277.3685.4585.45-8.09-8.09
FQALFidelity Qua20190705ETF9.3913.5711.7812.751.790.82
FRFirst Indust20190705A7.865.411.952.553.462.86
FRAFFranklin Fin20190705A196.0892.169.7048.6183.2144.30
FRAKVanEck Vecto20190705ETF51.7048.8548.1248.020.720.82
FRANFrancesca''s20190705A147.04117.8654.7461.0463.1256.82
FRBAFirst Bank20190705A85.7185.052.957.6582.1077.41
FRBKRepublic Fir20190705A73.2845.239.6617.7235.5727.52
FRCFirst Republ20190705A5.524.300.480.613.813.69
FRDFriedman Ind20190705A242.74135.66118.84118.8416.8216.82
FRDMFreedom 10020190705ETF110.36109.51106.42106.903.092.61
FRELFidelity MSC20190705ETF4.707.634.433.783.193.85
FRGIFiesta Resta20190705A25.7010.951.251.899.709.05
FRIFirst Trust20190705ETF6.917.703.973.743.733.96
FRMEFirst Mercha20190705A17.3110.4212.392.88-1.967.54
FROFrontline Lt20190705A12.9111.373.684.197.697.18
FRPHFRP Holdings20190705A413.6689.0375.1373.7013.9015.33
FRPTFreshpet, In20190705A20.0925.024.306.7920.7218.23
FRTFederal Real20190705A11.287.213.504.063.713.15
FRTAForterra, In20190705A55.4536.8812.4111.8524.4725.03
FSBFranklin Fin20190705A43.8019.7310.4211.089.328.65
FSBCFSB Bancorp,20190705A238.20
FSBWFS Bancorp,20190705A198.7162.3764.9760.68-2.601.69
FSCTForeScout Te20190705A17.5654.1119.2022.6734.9131.44
FSFGFirst Saving20190705A239.15167.10174.52174.52-7.42-7.42
FSIFlexible Sol20190705A64.8450.3532.0236.4018.3313.95
FSKFS KKR Capit20190705A16.9112.618.468.734.153.88
FSLRFirst Solar,20190705A6.948.353.995.684.352.66
FSLYFastly, Inc.20190705A44.8419.0414.3115.704.733.34
FSMFORTUNA Silv20190705A35.2534.608.6114.7525.9819.85
FSMBFirst Trust20190705ETF25.0523.7123.7123.710.000.00
FSMDFidelity Sma20190705ETF15.5410.710.130.1310.5710.57
FSPFranklin Str20190705A16.2021.1611.0711.5110.089.67
FSSFederal Sign20190705A16.677.162.192.504.974.66
FSTAFidelity MSC20190705ETF3.972.922.133.230.79-0.30
FSTRFoster (Lb)20190705A55.1117.688.068.739.098.42
FSVFirstService20190705A31.5724.7317.8118.187.196.81
FSZFirst Trust20190705ETF31.1323.7222.1523.681.560.04
FTAFirst Trust20190705ETF3.064.793.153.151.641.64
FTACFinTech Acqu20190705A161.62162.20162.20162.200.000.00
FTAGFirst Trust20190705ETF34.957.177.177.170.000.00
FTAIFortress Tra20190705A28.7318.259.9410.318.317.94
FTCFirst Trust20190705ETF4.514.223.663.700.560.52
FTCHFarfetch Lim20190705A14.9112.796.306.266.496.53
FTCSFirst Trust20190705ETF2.712.813.842.44-1.030.37
FTDRfrontdoor, i20190705A34.2413.295.967.387.345.91
FTECFidelity MSC20190705ETF2.317.845.074.442.773.39
FTEKFuel Tech, I20190705A134.51142.6863.2146.5979.4796.10
FTFTFuture FinTe20190705A518.86700.44694.89694.895.555.55
FTGCFirst Trust20190705ETF17.0312.1010.7511.281.350.82
FTHIFirst Trust20190705ETF54.1127.4020.6420.646.756.75
FTITechnipFMC p20190705A4.064.010.190.553.823.46
FTKFlotek Indus20190705A34.1532.9813.9715.2819.0217.71
FTLBFirst Trust20190705ETF52.0237.3237.3237.320.000.00
FTLSFirst Trust20190705ETF10.489.829.9810.14-0.16-0.32
FTNTFortinet, In20190705A5.997.570.54-0.487.038.05
FTRFrontier Com20190705A57.0552.8625.2730.8927.5921.97
FTRIFirst Trust20190705ETF164.1781.2681.2681.260.000.00
FTSFortis Inc.20190705A2.622.700.530.842.171.86
FTSDFranklin Lib20190705ETF12.137.286.996.990.290.29
FTSIFTS Internat20190705A49.2522.316.576.8215.7415.49
FTSLFirst Trust20190705ETF4.144.262.472.381.791.88
FTSMFirst Trust20190705ETF1.661.251.181.180.070.07
FTVFortive Corp20190705A4.693.022.672.160.340.86
FTXDFirst Trust20190705ETF49.8723.5723.5723.570.000.00
FTXGFirst Trust20190705ETF43.5633.3033.3033.300.000.00
FTXHFirst Trust20190705ETF60.7942.7843.7443.26-0.96-0.48
FTXLFirst Trust20190705ETF58.7419.8117.7018.402.111.41
FTXNFirst Trust20190705ETF56.4020.6620.6620.660.000.01
FTXOFirst Trust20190705ETF5.7115.394.5710.0810.825.31
FTXRFirst Trust20190705ETF21.4644.9453.1044.94-8.150.00
FUDE-TRACS UBS20190705ETN110.0380.33-66.39-66.39146.72146.72
FUEAB Svensk Ek20190705ETN1028.29
FULH.B. Fuller20190705A13.2010.310.796.379.523.94
FULTFulton Finan20190705A6.416.520.071.886.464.65
FUMBFirst Trust20190705ETF21.6612.7812.7812.780.000.00
FUNCedar Fair,20190705A18.169.014.414.594.604.42
FUNCFirst United20190705A37.1634.5232.1031.742.422.78
FUNDSprott Focus20190705A51.9324.7727.1922.78-2.421.99
FUSBFirst US Ban20190705A275.90298.44307.35307.35-8.91-8.91
FUTProShares Ma20190705ETF16.7665.0365.0365.030.000.00
FUTYFidelity MSC20190705ETF4.196.62-0.81-0.467.437.08
FUVArcimoto, In20190705A147.0595.5360.8060.9934.7334.54
FVFirst Trust20190705ETF14.6811.187.837.853.353.34
FVALFidelity Val20190705ETF10.8811.344.934.966.416.37
FVCFirst Trust20190705ETF9.588.598.358.560.240.03
FVCBFVCBankcorp,20190705A120.2345.7433.6134.5012.1311.25
FVDFirst Trust20190705ETF3.303.215.845.92-2.63-2.72
FVEFive Star Se20190705A598.76578.83563.12564.1715.7214.66
FVLFirst TrustV20190705ETF18.9634.8328.6528.826.186.01
FVRRFiverr Inter20190705A23.1211.628.558.613.073.01
FWDBAdvisorShare20190705ETF56.5751.3751.3751.370.000.00
FWONALiberty Medi20190705A15.147.834.365.663.472.17
FWONKLiberty Medi20190705A10.806.672.682.874.003.81
FWRDForward Air20190705A19.806.770.991.015.785.76
FXDFirst Trust20190705ETF4.613.131.221.811.911.32
FXGFirst Trust20190705ETF6.588.642.572.886.075.76
FXHFirst Trust20190705ETF5.333.451.041.842.411.61
FXIiShares Chin20190705ETF2.343.292.112.121.181.17
FXLFirst Trust20190705ETF4.233.293.393.40-0.11-0.11
FXNFirst Trust20190705ETF9.479.122.282.466.846.66
FXNCFIRST NATL C20190705A196.69163.3173.7573.3089.5690.01
FXOFirst Trust20190705ETF5.236.906.577.440.33-0.54
FXPProShares Ul20190705ETF3.112.18-0.36-0.222.542.40
FXRFirst Trust20190705ETF4.924.612.291.942.322.67
FXUFirst Trust20190705ETF5.064.693.553.251.141.44
FXZFirst Trust20190705ETF10.807.967.367.560.600.40
FYCFirst Trust20190705ETF16.2210.578.4210.152.160.43
FYLDCambria Fore20190705ETF168.39121.14121.14121.140.000.00
FYTFirst Trust20190705ETF47.6039.1439.1439.140.000.00
FYXFirst Trust20190705ETF8.533.482.402.661.070.82
GGENPACT LIMI20190705A4.283.330.080.193.243.14
GAACambria Glob20190705ETF41.2120.8719.2620.011.610.86
GABCGerman Ameri20190705A32.6620.4514.9515.345.495.11
GAIAGaia, Inc. C20190705A70.2640.4116.4716.4423.9423.97
GAINGladstone In20190705A14.9715.8113.8310.421.985.39
GALSPDR SSgA Gl20190705ETF23.8123.7322.6622.671.071.07
GALTGalectin The20190705A51.8528.5312.4211.3516.1117.18
GAMRETFMG Video20190705ETF40.8042.5125.9329.1816.5813.33
GARSGarrison Cap20190705A27.81162.2226.7926.79135.42135.42
GASSStealthGas,20190705A80.2266.9868.0567.97-1.07-0.99
GATXGATX Corpora20190705A18.306.450.350.046.106.40
GAZiPath Series20190705ETN86.14200.30150.33150.3349.9749.97
GBCIGlacier Banc20190705A13.0031.478.408.6823.0722.79
GBDCGolub Capita20190705A11.1128.99-3.92-5.8932.9134.88
GBFiShares Gove20190705ETF17.7112.6412.6712.64-0.030.00
GBILGoldman Sach20190705ETF1.000.890.890.890.000.00
GBLGAMCO Invest20190705A155.9795.0277.4791.0217.544.00
GBLIGlobal Indem20190705A504.98205.14193.60194.0511.5411.10
GBRNew Concept20190705A254.13184.92170.70175.0314.229.89
GBTGlobal Blood20190705A17.727.874.134.573.743.30
GBUYGoldman Sach20190705ETF8.049.5613.4512.77-3.89-3.21
GBXThe Greenbri20190705A11.996.321.031.645.294.68
GCAPGain Capital20190705A44.2125.296.168.3919.1316.90
GCBCGreene Count20190705A142.2177.4572.3872.385.075.07
GCEClaymore/Rob20190705ETN910.99422.53398.61425.1423.92-2.61
GCIGannett Co.,20190705A12.999.124.684.934.434.19
GCOGenesco Inc.20190705A23.409.033.563.835.475.20
GCOWPacer Global20190705ETF165.67128.25104.91104.9123.3423.34
GCPGCP Applied20190705A15.208.604.365.054.233.56
GDGeneral Dyna20190705A5.592.711.701.591.011.12
GDATGoldman Sach20190705ETF12.974.951.981.262.963.69
GDDYGoDaddy Inc20190705A5.443.471.421.542.051.93
GDENGolden Enter20190705A34.8528.525.605.1122.9223.41
GDMAGadsden Dyna20190705ETF39.28
GDNAGoldman Sach20190705ETF7.314.25-10.67-8.8014.9313.06
GDOTGreen Dot Co20190705A11.835.352.112.313.233.04
GDPGoodrich Pet20190705A202.02107.1398.7998.888.348.25
GDVDPrincipal Ac20190705ETF301.69145.60145.60145.600.000.00
GDXVanEck Vecto20190705ETF3.974.521.021.973.502.55
GDXJVanEck Vecto20190705ETF2.932.94-0.17-0.253.113.20
GEGeneral Elec20190705A9.587.631.763.625.874.00
GECGreat Elm Ca20190705A239.94139.79133.51131.146.288.65
GECCGreat Elm Ca20190705A63.8948.3242.3445.015.983.31
GEFGreif, Inc.20190705A19.9415.573.924.9211.6510.65
GEFBGreif, Inc.20190705A87.5737.4418.8420.2318.6017.21
GELGenesis Ener20190705A12.275.90-0.542.746.443.16
GEMGoldman Sach20190705ETF10.197.888.358.60-0.47-0.72
GENGenesis Heal20190705A100.0881.5070.1672.6211.348.88
GENCGencor Indus20190705A609.07561.96534.39534.3927.5727.57
GENYPrincipal Mi20190705ETF20.386.665.906.660.760.00
GEOThe GEO Grou20190705A10.916.871.330.105.546.77
GEOSGeospace Tec20190705A68.6443.2912.1613.0131.1330.28
GERNGeron Corp20190705A71.3253.0721.5531.7431.5121.16
GESGuess?, Inc.20190705A7.065.652.492.403.173.26
GEVOGevo, Inc.20190705A82.6467.9332.7333.4435.1934.49
GFEDGuaranty Fed20190705A212.3777.6377.6377.630.000.00
GFFGriffon Corp20190705A28.5812.376.917.225.465.15
GFINGoldman Sach20190705ETF16.7817.5817.5817.500.010.08
GFNGeneral Fina20190705A214.47102.1482.9588.5219.1913.62
GGGGraco Inc20190705A5.254.46-0.100.324.554.14
GHGuardant Hea20190705A27.9713.593.996.779.606.82
GHCGRAHAM HOLDI20190705A48.6421.4111.4313.819.497.25
GHLGreenhill &20190705A22.3611.595.556.966.034.62
GHMGraham Corpo20190705A263.76184.94173.42186.1211.52-1.18
GHSIGuardion Hea20190705A522.57225.40120.89188.62104.5136.78
GHYBGoldman Sach20190705ETF12.458.948.698.910.240.03
GHYGiShares US &20190705ETF8.7214.3910.3511.974.042.42
GIBCGI Inc.20190705A5.135.952.352.333.603.62
GIFIGulf Island20190705A116.78202.3018.7615.23183.53187.07
GIGBGoldman Sach20190705ETF10.386.154.975.891.180.26
GIGESoFi Gig Eco20190705ETF42.3915.874.417.1911.468.67
GIGMGigaMedia Lt20190705A236.35149.00149.00149.000.000.00
GIISPDR S&P Glo20190705ETF9.8912.1411.8112.140.330.00
GIIIG-Iii Appare20190705A13.287.410.43-0.066.977.47
GILGildan Activ20190705A4.155.111.952.043.163.08
GILDGilead Scien20190705A2.573.641.851.831.791.82
GILTGilat Satell20190705A99.3751.5319.7559.9731.78-8.44
GISGeneral Mill20190705A2.081.990.470.701.531.29
GIXGigCapital2,20190705A73.8660.83-15.67-15.6776.5076.50
GKOSGlaukos Corp20190705A24.4910.735.945.754.794.98
GLADGladstone Ca20190705A15.0010.2510.687.18-0.433.07
GLBSGlobus Marit20190705A101.0962.9839.3138.7823.6824.20
GLBYWisdomTree Y20190705ETF50.9839.5237.1239.522.390.00
GLBZGlen Burnie20190705A443.97241.85241.85241.850.000.00
GLDDGreat Lakes20190705A10.269.916.057.133.862.78
GLDICredit Suiss20190705ETF57.9633.2227.8230.805.402.43
GLGTD Holdings,20190705A355.26297.66267.26265.4530.4032.21
GLIBAGCI Liberty,20190705A10.455.851.072.014.783.84
GLMDGalmed Pharm20190705A253.18142.5980.5485.8362.0556.76
GLNGGolar LNG Lt20190705A9.4321.7016.7917.224.934.49
GLOBGLOBANT S.A.20190705A23.9510.565.676.174.894.39
GLOGGASLOG LTD20190705A16.409.673.652.196.027.48
GLOPGASLOG PARTN20190705A20.9213.792.122.9211.6710.87
GLPGlobal Partn20190705A26.9115.137.829.037.316.10
GLPIGaming and L20190705A6.5210.332.452.487.887.84
GLREGreenlight C20190705A34.6615.097.129.327.975.77
GLTGlatfelter20190705A20.9410.206.176.644.033.56
GLUUGlu Mobile I20190705A14.329.793.313.466.486.34
GLWCorning Inco20190705A3.135.570.390.865.214.74
GLYCGlycoMimetic20190705A34.5419.988.809.9911.189.99
GMGeneral Moto20190705A2.708.616.236.422.392.19
GMANGoldman Sach20190705ETF10.068.25-3.95-4.8212.1913.07
GMDAGamida Cell20190705A240.29148.67109.43125.8039.2422.87
GMEGameStop Cor20190705A18.2816.256.647.459.608.80
GMEDGLOBUS MEDIC20190705A11.895.650.731.934.913.71
GMFSPDR S&P Eme20190705ETF22.458.517.007.511.500.99
GMHIGores Metrop20190705A105.56406.47169.03169.03237.44237.44
GMLPGolar LNG Pa20190705A17.138.492.903.735.584.75
GMOGeneral Moly20190705A168.50116.0686.7891.6629.2824.40
GMOMCambria Glob20190705ETF37.9925.6124.4524.431.171.18
GMREGlobal Medic20190705A15.969.513.934.335.615.25
GMSGMS Inc.20190705A12.095.810.351.005.464.81
GNCGNC Holdings20190705A64.5347.0737.4927.369.5819.70
GNCAGenocea Bios20190705A96.3075.3744.8748.2430.5027.13
GNEGENIE ENERGY20190705A21.3011.702.931.228.7710.48
GNKGENCO SHIPPI20190705A36.1520.394.197.8516.2112.54
GNLGlobal Net L20190705A5.6313.800.671.0713.1312.73
GNLNGreenlane Ho20190705A75.0649.2432.7034.0616.5315.18
GNMAiShares GNMA20190705ETF8.1810.817.828.223.002.59
GNMKGenMark Diag20190705A31.6621.773.13-1.9118.6423.68
GNOMGlobal X Gen20190705ETF19.508.8710.7510.23-1.88-1.36
GNPXGenprex, Inc20190705A255.42180.8295.31105.6485.5175.19
GNRSPDR S&P Glo20190705ETF10.648.663.473.425.195.24
GNRCGENERAC HOLD20190705A12.649.413.243.746.175.69
GNTXGentex Corp20190705A4.7415.851.191.8614.6614.00
GNTYGuaranty Ban20190705A165.19104.5359.0667.8445.4736.68
GNUSGenius Brand20190705A440.24283.76248.91249.6734.8534.09
GNWGenworth Fin20190705A26.5724.2412.849.2911.4114.96
GOGrocery Outl20190705A26.8613.097.2610.355.682.73
GOATVanEck Vecto20190705ETF65.957.397.397.390.000.00
GOAUUS Global GO20190705ETF174.9888.5888.5888.580.000.00
GOEXGlobal X Gol20190705ETF151.6058.7058.7058.700.000.00
GOGLGolden Ocean20190705A17.2916.473.681.9012.7914.58
GOGOGogo Inc.20190705A25.4720.906.556.2614.3514.64
GOLDBarrick Gold20190705A6.435.95-0.510.256.475.70
GOLFAcushnet Hol20190705A17.739.191.502.627.696.57
GOODGladstone Co20190705A16.4996.9183.0493.5513.883.36
GOOGAlphabet Inc20190705A4.163.782.802.310.981.48
GOOGLAlphabet Inc20190705A3.933.53-0.200.803.732.73
GOOSCanada Goose20190705A10.2810.880.241.5610.649.32
GOROGold Resourc20190705A32.1624.6614.4314.6910.219.95
GOSSGossamer Bio20190705A80.5745.6819.0822.6926.6022.98
GOVTiShares U.S.20190705ETF3.893.042.912.980.130.06
GPAQGordon Point20190705A48.29
GPCGenuine Part20190705A5.353.290.790.902.502.38
GPIGroup 1 Auto20190705A30.4716.386.208.6310.187.75
GPKGraphic Pack20190705A7.195.871.171.764.704.11
GPLGreat Panthe20190705A73.91128.9051.5448.9377.3679.97
GPMTGranite Poin20190705A7.485.185.224.88-0.040.30
GPNGlobal Payme20190705A4.112.401.141.201.261.20
GPORGulfport Ene20190705A21.7517.829.949.667.878.15
GPREGreen Plains20190705A18.7931.307.508.4823.8022.82
GPRKGEOPARK LIMI20190705A29.0615.424.853.9710.5711.45
GPROGoPro, Inc.20190705A18.1516.105.254.0210.8512.07
GPSThe Gap, Inc20190705A5.595.060.960.984.104.08
GPXGP Strategie20190705A58.7531.7915.5516.0316.2415.76
GQREFlexShares G20190705ETF7.166.815.846.010.960.80
GRAW.R. Grace &20190705A7.313.730.861.002.872.73
GRAFGraf Industr20190705A30.05
GRBKGreen Brick20190705A53.2823.280.425.0522.8618.23
GRCThe Gorman-R20190705A64.2937.0831.2034.065.883.02
GREKGlobal X MSC20190705ETF10.1523.253.543.3519.8319.99
GRESIQ ARB Globa20190705ETF20.8618.0914.8816.903.211.19
GRIDFirst Trust20190705ETF13.4913.9115.9613.91-2.050.00
GRIFGriffin Indu20190705A1038.51102.67102.67102.670.000.00
GRINGrindrod Shi20190705A79.50125.76125.76125.760.000.00
GRMNGarmin Ltd20190705A4.423.991.632.122.361.87
GRNBVanEck Vecto20190705ETF28.8622.8122.8122.810.000.00
GRNQGreenpro Cap20190705A265.48165.90106.71109.0859.1956.82
GROWUS Global In20190705A164.3883.1264.8588.6618.27-5.54
GRPNGroupon, Inc20190705A28.3619.0414.499.924.549.12
GRTSGritstone On20190705A106.3661.9624.2023.9337.7638.03
GRUAB Svensk Ek20190705ETN236.3561.18-10.18-10.1871.3671.36
GRUBGRUBHUB INC.20190705A7.134.820.162.594.662.23
GSGoldman Sach20190705A3.742.860.860.962.001.90
GSATGlobalstar,20190705A110.49128.4269.0373.1759.3955.25
GSBGlobalSCAPE,20190705A55.3945.1228.3727.6816.7517.44
GSBCGreat Southe20190705A59.6917.9611.4212.316.545.64
GSCGS Connect S20190705ETN80.3950.3846.6446.643.743.74
GSEUGoldman Sach20190705ETF47.2112.34-6.6612.3419.000.00
GSEWGoldman Sach20190705ETF12.1313.2313.5413.39-0.32-0.16
GSHDGoosehead In20190705A58.1670.5243.3443.7927.1826.73
GSIEGoldman Sach20190705ETF21.0711.6611.6111.630.050.03
GSITGSI Technolo20190705A55.7726.6619.3620.517.316.15
GSJYGoldman Sach20190705ETF45.4027.2327.2327.230.000.00
GSKYGreenSky, In20190705A28.6718.875.936.4512.9412.42
GSLGlobal Ship20190705A107.14126.50102.77103.8123.7422.69
GSLCGoldman Sach20190705ETF3.613.141.411.671.731.47
GSMFerroglobe P20190705A56.9468.8039.3632.9229.5035.95
GSPBarclays Ban20190705ETN21.8119.1217.7418.531.380.59
GSSGolden Star20190705A31.7043.4126.8725.3416.5418.07
GSSCGS ActiveBet20190705ETF17.6312.1112.9112.59-0.80-0.48
GSSTGoldman Sach20190705ETF54.2854.1354.1354.130.000.00
GSUMGridsum Hold20190705A217.62173.88130.91143.4042.9830.48
GSVGold Standar20190705A100.2071.4046.5156.5524.8914.85
GSYInvesco Ultr20190705ETF2.001.791.621.620.170.17
GTGoodyear Tir20190705A6.8810.441.251.569.188.88
GTEGran Tierra20190705A66.8361.7736.7339.2425.0422.53
GTESGates Indust20190705A16.739.401.272.918.136.49
GTHXG1 Therapeut20190705A47.5522.028.319.7513.7112.27
GTIMGood Times R20190705A370.70335.71167.03169.73168.68165.98
GTIPGoldman Sach20190705ETF5.115.535.535.520.000.01
GTLSChart Indust20190705A18.029.985.906.314.083.67
GTNGray Televis20190705A12.806.561.671.744.894.82
GTNAGray Televis20190705A367.99436.62340.03340.0396.5896.58
GTOInvesco Tota20190705ETF17.5922.6322.6322.630.000.00
GTSTriple-S Man20190705A43.8017.575.115.3612.4612.21
GTTGTT Communic20190705A41.6824.009.7613.3014.2410.70
GTXGarrett Moti20190705A14.067.492.193.045.304.44
GTYGetty Realty20190705A18.8810.492.193.568.306.93
GTYHGTY Technolo20190705A103.3156.5636.2139.2020.3617.37
GUDBSage ESG Int20190705ETF42.6435.4261.0761.07-25.65-25.65
GULFWisdomTree20190705ETF296.09142.21148.76148.75-6.55-6.54
GUNRFlexShares G20190705ETF3.724.363.063.741.300.62
GUREGulf Resourc20190705A656.09449.40449.28449.400.120.00
GURUGlobal X Gur20190705ETF16.248.868.248.230.620.63
GUSHDirexion Dai20190705ETF15.8814.306.277.608.036.70
GVGoldfield Co20190705A68.0355.5740.6840.6414.8914.92
GVAGranite Cons20190705A13.917.532.062.445.475.10
GVALCambria Glob20190705ETF17.4914.1714.1415.050.03-0.88
GVIiShares Inte20190705ETF8.324.744.564.580.180.16
GVIPGoldman Sach20190705ETF28.0417.5815.8215.821.761.76
GVPGSE Systems,20190705A258.15170.5853.2886.05117.3084.53
GWBGreat Wester20190705A14.5714.409.049.115.365.30
GWGHGWG Holdings20190705A406.41192.66-34.0850.42226.74142.23
GWREGUIDEWIRE SO20190705A10.806.003.953.482.052.52
GWRSGlobal Water20190705A123.1297.9547.2946.7850.6751.17
GWWW.W. Grainge20190705A10.896.031.511.754.514.27
GWXSPDR S&P Int20190705ETF18.907.247.927.90-0.68-0.65
GXCSPDR S&P Chi20190705ETF6.803.355.025.30-1.67-1.95
GXFGlobal X FTS20190705ETF73.2333.1933.1933.190.000.00
GXGGlobal X MSC20190705ETF58.5327.2120.9121.106.316.11
GYLDArrow Dow Jo20190705ETF100.3636.5922.9423.0213.6513.57
GYROGyrodyne, LL20190705A422.35
HHyatt Hotels20190705A7.212.840.210.532.632.31
HAHawaiian Hol20190705A11.2311.971.301.3810.6710.59
HACKETFMG Prime20190705ETF12.717.166.846.820.330.34
HAEHaemonetics20190705A12.604.501.411.913.082.58
HAFCHanmi Financ20190705A19.4628.27-0.56-1.2428.8329.52
HAILSPDR S&P Ken20190705ETF37.2616.53-28.70-1.2345.2317.77
HAINHain Celesti20190705A6.4410.17-0.486.4210.653.75
HALHalliburton20190705A4.395.271.712.233.563.04
HALLHallmark Fin20190705A44.6629.8519.7223.4810.146.38
HALOHalozyme The20190705A12.6710.118.258.741.861.38
HAPVanEck Vecto20190705ETF19.429.918.939.910.980.00
HARPHarpoon Ther20190705A335.08142.98112.89109.8030.0933.18
HASHasbro, Inc.20190705A6.748.241.181.617.066.64
HASIHANNON ARMST20190705A9.466.533.283.473.253.06
HAUDiShares Curr20190705ETF42.5931.1931.1931.190.000.00
HAUZXtrackers In20190705ETF53.45146.70-25.0923.34171.79123.36
HAWXiShares Curr20190705ETF24.4511.0510.9510.950.100.10
HAYNHaynes Inter20190705A61.2521.028.6310.3512.3910.67
HBANHuntington B20190705A7.2019.1713.8612.635.336.59
HBBHamilton Bea20190705A111.90138.12104.45106.9933.6731.12
HBCPHome Bancorp20190705A131.46146.66102.60141.8244.074.84
HBIHanesbrands,20190705A5.895.011.411.833.593.18
HBIOHarvard Bios20190705A84.9860.3136.1537.5724.1622.74
HBMHudbay Miner20190705A19.2417.545.206.1312.3311.40
HBMDHoward Banco20190705A250.34170.0116.10156.26153.9113.75
HBNCHorizon Banc20190705A21.488.734.103.964.624.76
HBPHuttig Build20190705A203.54118.18120.30105.37-2.1212.81
HCAHCA Healthca20190705A6.384.521.932.252.592.27
HCACHennessy Cap20190705A60.4860.1960.1960.190.000.00
HCAPHarvest Capi20190705A43.2194.3120.7720.7773.5573.55
HCCWarrior Met20190705A13.3010.195.877.064.323.13
HCCHHL Acquisiti20190705A170.33
HCCIHeritage-Cry20190705A68.1327.7314.5115.5713.2612.35
HCFTHunt Compani20190705A61.6240.4232.8432.477.587.95
HCHCHC2 Holdings20190705A51.4540.7328.4428.8312.2811.89
HCIHCI Group, I20190705A81.7945.0327.8627.8917.1817.14
HCKTHackett Grou20190705A19.4843.07-7.73-6.3150.8049.37
HCRHi-Crush Inc20190705A50.0042.5633.7837.348.785.22
HCSGHealthcare S20190705A9.758.500.561.787.946.72
HDHome Depot,20190705A3.133.842.382.011.461.83
HDAWXtrackers MS20190705ETF69.0924.5924.5924.590.000.00
HDEFXtrackers MS20190705ETF22.5311.038.918.922.132.11
HDGProShares He20190705ETF42.876.116.116.110.000.00
HDGEAdvisorShare20190705ETF21.1117.79-3.933.0021.7214.79
HDMVFirst Trust20190705ETF19.147.146.796.890.340.24
HDSHD Supply Ho20190705A4.147.934.412.713.525.22
HDSNHudson Techn20190705A76.5839.6625.3529.4614.3110.20
HDViShares Core20190705ETF1.532.170.760.801.401.37
HEHawaiian Ele20190705A8.494.050.741.153.312.91
HEARTurtle Beach20190705A25.5518.463.915.1114.5513.34
HEBTHebron Techn20190705A308.04238.26158.20149.1780.0689.08
HECOStrategy Sha20190705ETF15.578.417.965.330.443.08
HEDJWisdomTree E20190705ETF1.534.563.003.521.561.06
HEEMiShares Curr20190705ETF17.5211.4611.2811.240.170.22
HEESH&E Equipmen20190705A27.1016.091.163.6714.9212.42
HEFAiShares Curr20190705ETF3.383.201.932.341.270.86
HEIHEICO Corpor20190705A9.264.470.892.233.572.24
HEIAHEICO CORP C20190705A13.676.453.884.252.582.20
HELEHelen Of Tro20190705A19.539.024.163.154.865.87
HEPHolly Energy20190705A17.5211.744.768.326.993.42
HERDPacer Cash C20190705ETF41.7641.6641.6641.660.000.00
HESHess Corpora20190705A4.144.310.600.763.723.55
HESMHess Midstre20190705A26.9513.7610.3110.633.453.13
HEWCiShares Curr20190705ETF42.969.06-0.315.519.373.55
HEWGiShares Curr20190705ETF4.103.17-0.071.063.242.12
HEWIiShares Curr20190705ETF100.7061.0861.0861.080.000.00
HEWJiShares Curr20190705ETF3.303.291.832.431.460.86
HEWLiShares Curr20190705ETF16.299.809.809.800.000.00
HEWPiShares Curr20190705ETF22.5428.9828.9828.980.000.00
HEWUiShares Curr20190705ETF24.6215.0216.0716.06-1.05-1.05
HEWWiShares Curr20190705ETF62.2941.3852.7052.70-11.32-11.32
HEWYiShares Curr20190705ETF41.3047.0344.5444.542.492.49
HEXOHEXO Corp.20190705A19.3123.8924.4526.87-0.55-2.97
HEZUiShares Curr20190705ETF3.283.181.011.822.181.36
HFCHOLLYFRONTIE20190705A5.012.760.170.412.592.35
HFFGHF Foods Gro20190705A227.13281.9488.8983.01193.05198.93
HFWAHeritage Fin20190705A23.5219.972.012.6817.9617.29
HFXEIQ 50 Percen20190705ETF25.3449.4349.4349.430.000.00
HFXIIQ 50 Percen20190705ETF51.0938.6818.9619.4419.7219.25
HFXJIQ 50 Percen20190705ETF70.5347.8047.8047.800.000.00
HGSHChina HGS Re20190705A459.12566.06461.21461.21104.85104.85
HGVHilton Grand20190705A6.443.45-0.24-0.113.703.57
HHCThe Howard H20190705A15.246.643.744.222.902.41
HHHHWealthbridge20190705A396.04159.05159.05159.050.000.00
HHSHarte-Hanks,20190705A164.90104.94116.18116.18-11.23-11.23
HIHillenbrand,20190705A13.235.351.491.453.863.90
HIBBHibbett Spor20190705A17.9014.552.305.8112.258.74
HIGThe Hartford20190705A2.482.581.121.531.451.05
HIHOHighway Hold20190705A569.16371.31228.30236.54143.01134.77
HIIHuntington I20190705A12.896.482.272.784.213.70
HILHill Interna20190705A134.9865.1652.0755.4313.099.72
HIPSGraniteShare20190705ETF24.2719.0118.9719.010.040.00
HIWHighwoods Pr20190705A9.877.073.593.573.493.50
HJLIHancock Jaff20190705A123.97169.17106.57104.7362.6064.45
HJPXiShares Curr20190705ETF34.9030.3230.3230.320.000.00
HLHecla Mining20190705A58.6747.7619.1020.8328.5926.90
HLFHerbalife Nu20190705A5.262.921.120.701.812.23
HLIHoulihan Lok20190705A13.4020.816.506.6214.3114.25
HLIOHelios Techn20190705A76.0126.0715.7116.1710.369.90
HLITHarmonic Inc20190705A18.6048.23-4.87-1.5553.0949.89
HLNEHamilton Lan20190705A26.3311.784.154.727.637.06
HLTHilton World20190705A2.871.50-0.090.201.581.30
HLXHelix Energy20190705A12.499.313.373.105.956.21
HMHCHoughton Mif20190705A22.5021.766.586.8515.1814.91
HMLPHOEGH LNG PA20190705A25.7018.737.148.7211.5910.02
HMNHorace Mann20190705A16.677.612.402.955.214.66
HMNFHMN Financia20190705A114.6790.3392.5592.55-2.22-2.22
HMOPHartford Mun20190705ETF48.1632.1032.1032.100.000.00
HMSTHomeStreet,20190705A18.839.235.504.933.734.30
HMSYHMS Holdings20190705A11.787.11-1.72-1.808.838.91
HMTVHemisphere M20190705A89.1677.7415.8971.2861.856.46
HNDLStrategy Sha20190705ETF45.0140.3614.4214.4225.9425.94
HNGRHanger Inc.20190705A25.9711.272.894.038.377.24
HNIHNI Corporat20190705A17.306.382.822.893.563.49
HNNAHennessy Adv20190705A254.96130.59119.66110.2410.9320.35
HNRGHallador Ene20190705A92.5428.6827.2529.221.44-0.53
HOFTHooker Furni20190705A54.2646.7321.0422.1925.6924.54
HOGHarley-David20190705A3.842.710.050.232.652.48
HOLDAdvisorShare20190705ETF7.543.894.004.00-0.11-0.11
HOLIHollsys Auto20190705A20.8124.52-8.43-6.5532.9531.07
HOLXHologic Inc20190705A3.912.100.100.322.001.78
HOMBHome BancSha20190705A8.058.812.391.346.427.47
HOMEAt Home Grou20190705A16.3613.955.696.608.267.36
HOMZHoya Capital20190705ETF21.6923.8222.1922.701.631.12
HONHoneywell In20190705A3.312.370.27-0.192.102.56
HONEHarborOne Ba20190705A24.8217.535.777.5311.7610.00
HOOKHOOKIPA Phar20190705A229.33156.53141.50140.6415.0215.88
HOPEHope Bancorp20190705A7.908.203.474.134.734.07
HOTHHoth Therape20190705A1766.46781.30781.30781.300.000.00
HOVHovnanian En20190705A61.2437.079.8611.9627.2125.11
HPHelmerich &20190705A7.404.231.301.842.932.39
HPEHewlett Pack20190705A6.705.742.793.232.942.50
HPPHudson Pacif20190705A7.065.963.673.912.312.06
HPQHP Inc.20190705A4.813.582.181.701.401.89
HPRHighPoint Re20190705A58.8637.3523.4623.4413.8913.90
HQYHealthEquity20190705A13.8310.390.654.399.746.01
HRHealthcare R20190705A6.944.842.603.232.251.62
HRBH&R Block, I20190705A3.664.570.921.123.653.45
HRCHILL-ROM HOL20190705A10.963.881.211.192.672.69
HRIHerc Holding20190705A30.8212.103.254.688.847.41
HRLHormel Foods20190705A2.992.430.191.012.241.41
HROWHarrow Healt20190705A72.59111.2553.8949.9457.3761.31
HRTGHERITAGE INS20190705A16.898.8815.2915.52-6.41-6.64
HRTXHeron Therap20190705A13.558.771.041.707.737.07
HRZNHorizon Tech20190705A27.6929.4824.2524.225.235.26
HSCHarsco Corpo20190705A13.006.833.293.703.543.13
HSCZiShares Curr20190705ETF14.8821.0920.9821.090.110.00
HSDTHelius Medic20190705A141.09104.2694.2190.3410.0513.92
HSICHenry Schein20190705A5.178.272.512.995.765.27
HSIIHeidrick & S20190705A29.6910.571.351.709.218.87
HSKAHeska Corp20190705A52.7137.2630.4231.856.444.72
HSONHudson Globa20190705A358.68275.66275.66275.660.000.00
HSPXGlobal X S&P20190705ETF41.4423.3521.2320.592.112.76
HSRTHartford Sho20190705ETF55.7019.8411.4419.848.400.00
HSTHost Hotels20190705A5.528.141.372.086.816.09
HSTMHealthStream20190705A22.5810.405.576.664.833.73
HSYThe Hershey20190705A3.922.290.060.562.231.73
HTHersha Hospi20190705A15.838.391.241.317.157.08
HTAHEALTHCARE T20190705A3.793.170.350.642.822.54
HTABHartford Sch20190705ETF31.5110.167.777.772.392.39
HTBIHomeTrust Ba20190705A88.9731.1813.2718.4618.7513.69
HTBKHeritage Com20190705A14.8610.297.106.593.193.70
HTBXHeat Biologi20190705A135.23111.3370.7970.7840.5440.55
HTECROBO Global20190705ETF27.9227.5527.5527.550.000.00
HTGCHercules Cap20190705A8.487.211.973.495.243.72
HTGMHTG Molecula20190705A113.3694.4361.7563.0932.6831.33
HTHHILLTOP HOLD20190705A11.017.423.003.484.423.94
HTLDHeartland Ex20190705A13.2022.332.811.0419.5221.29
HTLFHeartland Fi20190705A20.9612.576.516.856.075.72
HTRBHartford Tot20190705ETF20.9914.7814.6014.780.170.00
HTUSHull Tactica20190705ETF20.2711.9124.4210.62-12.511.29
HTZHertz Global20190705A6.805.862.302.363.563.50
HUBBHubbell Inco20190705A12.315.131.652.023.483.11
HUBGHUB Group In20190705A19.027.211.592.025.625.18
HUBSHUBSPOT, INC20190705A12.697.672.702.724.964.95
HUDHudson Ltd.20190705A42.6819.389.039.2010.3510.18
HUMHumana Inc.20190705A6.873.901.591.852.312.05
HUNHuntsman Cor20190705A5.286.611.231.325.395.30
HURCHurco Cos In20190705A142.1482.1363.0465.7719.0916.36
HURNHuron Consul20190705A38.8316.1611.1912.094.974.06
HUSAHouston Amer20190705A167.33133.86100.69105.0733.1728.79
HUSEStrategy Sha20190705ETF10.5619.2515.1211.124.128.13
HUSVFirst Trust20190705ETF13.4522.3522.3822.20-0.030.14
HVBCHV Bancorp,20190705A612.59542.93542.93542.930.000.00
HVTHaverty Furn20190705A32.1411.772.393.929.377.85
HVTAHaverty Furn20190705A732.41
HWBKHawthorn Ban20190705A201.72131.70122.72122.658.989.05
HWCHancock Whit20190705A14.807.161.952.395.204.77
HWCCHouston Wire20190705A104.1553.2823.8525.8629.4427.42
HWKNHawkins Inc20190705A174.5354.9148.3148.336.616.58
HXLHexcel Corpo20190705A10.514.193.203.170.991.02
HYHYSTER-YALE20190705A85.8446.0228.2731.2617.7514.76
HYDVanEck Vecto20190705ETF1.863.573.073.120.500.44
HYDBiShares Edge20190705ETF5.0710.709.9010.700.790.00
HYDWXtrackers Lo20190705ETF9.563.534.553.96-1.03-0.43
HYEMVanEck Vecto20190705ETF23.3215.939.8012.056.143.88
HYGiShares iBox20190705ETF1.152.011.631.670.400.36
HYGHiShares Inte20190705ETF6.133.800.861.632.952.17
HYGVFlexShares H20190705ETF16.7716.5316.5317.300.00-0.77
HYHGProShares Hi20190705ETF17.3630.0426.1726.193.863.85
HYIHXtrackers Hi20190705ETF63.8233.5629.6429.643.923.92
HYLBXtrackers US20190705ETF2.402.031.741.580.290.45
HYLDHigh Yield E20190705ETF18.7215.3212.4312.412.882.90
HYLSFirst Trust20190705ETF7.534.613.984.190.630.42
HYLVIQ S&P High20190705ETF17.798.792.832.955.965.84
HYMBSPDR Nuveen20190705ETF5.785.603.713.731.891.87
HYNDWisdomTree T20190705ETF76.9717.4810.0410.047.437.43
HYREHyreCar Inc.20190705A118.9475.0642.3744.0732.7030.99
HYSPIMCO 0-5 Ye20190705ETF4.723.311.374.241.93-0.94
HYUPXtrackers Hi20190705ETF14.1310.9912.2610.99-1.260.00
HYXEiShares iBox20190705ETF6.501.521.801.87-0.28-0.36
HYXUiShares Glob20190705ETF17.0612.3912.3912.390.000.00
HYZDWisdomTree T20190705ETF40.6634.5635.0535.02-0.50-0.46
HZNHorizon Glob20190705A142.0442.5018.3518.8424.1423.66
HZNPHorizon Ther20190705A6.565.021.260.973.764.05
HZOMarineMax, I20190705A26.8110.553.854.206.706.35
IINTELSAT S.20190705A10.364.99-0.86-0.175.855.16
IAAIAA, Inc. Co20190705A9.594.932.024.122.910.81
IACIAC/InterAct20190705A16.657.204.234.732.972.47
IAGIAMGold Corp20190705A29.9427.687.989.2119.7418.50
IAGGiShares Core20190705ETF2.182.051.151.150.900.90
IAI