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 Avg20190708A6.624.891.902.242.992.64
ETF_AvgVW ETF Avg20190708ETF2.623.422.292.411.131.01
ETN_AvgVW ETN Avg20190708ETN12.8910.507.527.462.983.04
AAgilent Tech20190708A3.032.270.560.881.711.39
AAAlcoa Corpor20190708A5.048.745.505.733.233.01
AAAUPerth Mint P20190708ETF7.404.765.685.68-0.91-0.91
AADRAdvisorShare20190708ETF28.4416.7316.2116.100.530.63
AALAmerican Air20190708A3.644.093.341.360.752.73
AAMCAltisource A20190708A1322.21622.80608.28604.1414.5218.66
AAMEAtlantic Ame20190708A677.89130.52-105.76-105.76236.28236.28
AANAaron's, Inc20190708A7.624.131.231.432.902.70
AAOIApplied Opto20190708A16.5910.314.285.046.035.27
AAONAaon Inc20190708A30.4311.835.555.556.286.28
AAPADVANCE AUTO20190708A4.672.11-0.080.612.191.50
AAPLApple Inc.20190708A0.830.880.140.120.750.76
AATAMERICAN ASS20190708A11.195.681.781.783.903.90
AAUAlmaden Mine20190708A101.5564.8139.6839.8925.1324.92
AAWWAtlas Air Wo20190708A25.6425.8716.3914.359.4811.52
AAXJiShares MSCI20190708ETF1.501.030.560.650.460.38
AAXNAxon Enterpr20190708A9.954.671.442.223.232.45
ABAllianceBern20190708A15.6112.496.544.785.967.71
ABBVABBVIE INC.20190708A2.331.730.660.781.070.95
ABCAmerisourceB20190708A5.794.180.731.253.452.93
ABCBAmeris Banco20190708A8.658.961.091.457.877.51
ABEOAbeona Thera20190708A31.6331.437.748.6923.6922.74
ABGAsbury Autom20190708A21.137.263.583.783.683.48
ABIOARCA biophar20190708A154.5386.3752.5455.9533.8330.41
ABMABM Industri20190708A10.764.672.182.272.492.40
ABMDAbiomed Inc20190708A13.405.782.012.323.773.46
ABRArbor Realty20190708A8.246.994.454.652.542.33
ABTAbbott Labor20190708A1.981.901.091.090.810.81
ABTXAllegiance B20190708A24.7711.328.658.592.662.73
ABUSArbutus Biop20190708A54.9141.451.979.3939.5432.11
ACAssociated C20190708A345.55232.26232.22232.220.040.04
ACAArcosa, Inc.20190708A24.228.903.884.135.024.77
ACADAcadia Pharm20190708A10.535.460.890.874.574.59
ACBAurora Canna20190708A13.4413.405.435.457.977.95
ACBIAtlantic Cap20190708A18.118.043.474.434.573.61
ACCAmerican Cam20190708A5.729.780.337.869.441.94
ACCOAcco Brands20190708A14.469.345.095.454.253.89
ACERAcer Therape20190708A105.3274.5045.7646.0428.7428.46
ACESALPS Clean E20190708ETF34.3256.3123.6035.5332.7220.78
ACGLArch Capital20190708A3.453.840.851.812.992.05
ACHCAcadia Healt20190708A10.027.580.341.247.246.34
ACHVAchieve Life20190708A116.08110.0894.1992.2915.8917.79
ACIAAcacia Commu20190708A12.217.831.742.576.115.26
ACIUAC Immune SA20190708A60.7339.4722.4626.1317.0213.34
ACIWACI Worldwid20190708A5.9612.4913.4714.98-0.97-2.49
ACLSAxcelis Tech20190708A22.6724.463.273.9021.2020.56
ACMAecom20190708A5.445.130.523.134.602.00
ACMRACM Research20190708A77.6944.935.827.3439.1137.59
ACNAccenture PL20190708A3.021.81-0.540.132.351.68
ACNBACNB Corp20190708A184.6595.6450.2494.2045.401.44
ACORAcorda Thera20190708A26.2321.8813.538.018.3514.01
ACREAres Commerc20190708A9.576.823.653.683.173.14
ACRSAclaris Ther20190708A51.6942.5923.6022.3118.9920.28
ACRXAcelRx Pharm20190708A44.1739.1713.557.9825.6231.19
ACSGXtrackers MS20190708ETF33.79
ACSIAmerican Cus20190708ETF10.879.517.916.571.602.94
ACSTAcasti Pharm20190708A81.1475.3753.7754.3321.6021.04
ACTAdvisorShare20190708ETF33.97139.30166.31139.21-27.010.09
ACTGAcacia Resea20190708A61.3357.7715.5318.0342.2439.74
ACTTAct II Globa20190708A61.63
ACUAcme United20190708A247.93214.68133.62131.5581.0583.13
ACWFiShares Edge20190708ETF26.8320.8020.3420.000.460.81
ACWIiShares MSCI20190708ETF1.352.221.801.870.430.35
ACWViShares Edge20190708ETF2.472.322.302.130.020.19
ACWXiShares MSCI20190708ETF2.151.670.740.930.930.74
ACYAeroCentury20190708A310.30217.64179.97187.7537.6629.89
ADBEAdobe Inc.20190708A3.022.260.620.761.641.50
ADCAgree Realty20190708A11.788.692.812.975.895.72
ADESAdvanced Emi20190708A25.7222.427.958.2114.4714.21
ADIAnalog Devic20190708A3.182.20-0.28-0.572.482.78
ADILAdial Pharma20190708A253.92223.83163.11162.6660.7361.18
ADMArcher Danie20190708A2.592.230.290.341.931.89
ADMAADMA Biologi20190708A36.7031.6916.7016.2314.9915.46
ADMPAdamis Pharm20190708A102.5779.6763.6670.9216.018.75
ADMSAdamas Pharm20190708A35.1125.3610.9411.2714.4214.09
ADNTAdient plc O20190708A10.805.89-0.76-0.466.656.36
ADPAutomatic Da20190708A3.283.471.631.771.841.70
ADPTAdaptive Bio20190708A49.3721.0615.6716.365.394.69
ADREInvesco BLDR20190708ETF12.808.321.211.217.117.11
ADROAduro Biotec20190708A73.6674.4152.2656.2022.1518.21
ADSAlliance Dat20190708A8.724.961.732.133.232.82
ADSKAutodesk Inc20190708A4.303.120.861.772.261.35
ADSWAdvanced Dis20190708A3.362.561.511.531.051.03
ADTADT Inc.20190708A15.9111.798.218.773.573.00
ADTNAdtran Inc20190708A21.6515.512.324.0313.1911.48
ADUSAddus HomeCa20190708A36.4716.288.3910.147.896.14
ADVMAdverum Biot20190708A23.9014.43-0.362.4514.7811.98
ADXSAdvaxis, Inc20190708A126.7792.3646.5061.3445.8531.02
AEAdams Resour20190708A143.2895.6496.1598.28-0.51-2.64
AEEAmeren Corpo20190708A3.411.700.150.291.551.41
AEGNAegion Corp20190708A24.9142.5219.1519.6823.3722.84
AEHRAehr Test Sy20190708A246.031903.67-34.86135.191938.541768.48
AEISAdvanced Ene20190708A16.9326.384.395.0521.9921.33
AELAmerican Equ20190708A12.294.89-0.311.525.213.37
AEMAgnico Eagle20190708A3.934.332.102.782.241.55
AEMDAETHLON MEDI20190708A366.18560.66546.14543.7314.5316.93
AEOAmerican Eag20190708A6.116.823.253.513.583.32
AEPAmerican Ele20190708A3.552.031.171.230.870.80
AERAercap Holdi20190708A7.966.000.951.335.054.67
AERIAerie Pharma20190708A24.1813.326.909.236.424.09
AESAES Corporat20190708A5.907.151.792.785.364.37
AEYADDvantage T20190708A212.38165.2916.4729.55148.82135.73
AEYEAudioEye, In20190708A506.52250.2612.3961.11237.87189.15
AEZSAeterna Zent20190708A69.3054.4817.5020.6136.9833.87
AFCAllied Capit20190708A66.3449.5621.4038.5028.1611.06
AFGAmerican Fin20190708A7.182.640.951.491.691.15
AFHAtlas Financ20190708A256.64172.44131.46137.0640.9835.38
AFIArmstrong Fl20190708A23.9614.186.381.857.8012.34
AFIFAnfield Univ20190708ETF35.5028.4728.3128.310.160.16
AFINAmerican Fin20190708A19.6014.963.066.4011.908.64
AFKVanEck Vecto20190708ETF38.68173.1437.0818.47136.06154.66
AFLAflac Inc.20190708A2.032.00-0.13-0.112.132.11
AFMDAffimed N.V.20190708A37.6827.977.889.4920.0918.49
AFTYPacer CSOP F20190708ETF21.5040.0965.7365.73-25.64-25.64
AGFIRST MAJEST20190708A12.8710.375.535.934.824.40
AGCOAGCO Corpora20190708A5.512.740.550.412.192.33
AGEAgeX Therape20190708A126.0566.3760.6864.095.692.28
AGENAgenus Inc.20190708A38.3129.8313.0614.1616.7615.67
AGFSAgroFresh So20190708A95.8287.1248.8460.5738.2826.56
AGGiShares Core20190708ETF0.900.690.430.540.260.15
AGGPIQ Enhanced20190708ETF15.2915.4015.4015.400.000.00
AGGYWisdomTree Y20190708ETF8.205.054.804.930.250.12
AGIAlamos Gold20190708A16.8313.885.285.798.588.05
AGIOAgios Pharma20190708A21.7813.395.025.598.377.80
AGLEAeglea BioTh20190708A54.6828.7617.3418.1811.4310.59
AGMFederal Agri20190708A55.0524.3519.2220.315.144.04
AGMHAGM Group Ho20190708A727.09415.78377.53389.7238.2526.06
AGNAllergan plc20190708A1.904.513.783.920.730.59
AGNCAGNC Investm20190708A5.875.041.911.803.133.23
AGNDWisdomTree T20190708ETF30.0713.6413.4713.470.170.17
AGOAssured Guar20190708A5.753.441.481.591.961.85
AGRAvangrid, In20190708A6.583.011.021.111.981.90
AGROADECOAGRO S.20190708A29.8514.137.028.707.105.42
AGRXAgile Therap20190708A108.1474.9661.1266.4413.848.52
AGSPlayAGS, Inc20190708A25.929.057.055.842.003.21
AGTiShares MSCI20190708ETF33.6580.8374.4271.216.429.63
AGTCApplied Gene20190708A97.92154.8842.1446.20112.75108.68
AGXArgan, Inc20190708A23.0413.999.139.554.864.44
AGYSAgilysys, In20190708A19.6311.081.732.709.348.37
AGZiShares Agen20190708ETF3.822.262.052.040.210.22
AGZDWisdomTree T20190708ETF21.6410.0410.0410.040.000.00
AHCA.H. Belo Co20190708A95.1791.7316.1259.5875.6132.15
AHHArmada Hoffl20190708A10.656.81-3.06-1.899.878.69
AHPIAllied Healt20190708A621.61671.45671.45671.450.000.00
AHTAshford Hosp20190708A38.5131.4421.6421.659.809.79
AIArlington As20190708A15.8212.985.766.777.216.21
AIAiShares Asia20190708ETF10.086.826.615.950.210.88
AIEQAI Powered E20190708ETF23.4015.6012.4115.083.200.52
AIGAmerican Int20190708A2.351.940.160.441.791.50
AIHSSenmiao Tech20190708A192.22177.00-17.1756.04194.17120.96
AIIQAI Powered I20190708ETF14.8415.5011.7515.503.750.00
AIMCAltra Indust20190708A11.794.351.271.573.082.78
AIMTAimmune Ther20190708A16.3511.753.322.088.439.67
AINAlbany Inter20190708A14.354.360.521.603.832.75
AINCAshford Inc.20190708A403.94270.69221.78232.0548.9138.64
AINVApollo Inves20190708A7.329.533.743.915.805.62
AIQGlobal X Fut20190708ETF49.7828.2527.8027.300.440.94
AIRAAR Corp.20190708A13.215.892.282.283.613.61
AIRGAirgain, Inc20190708A49.3077.6822.4925.8455.2051.85
AIRIAir Industri20190708A228.8459.8243.1560.7716.68-0.95
AIRRFirst Trust20190708ETF13.0111.1525.703.36-14.547.79
AIRTAir T Inc20190708A816.51705.08717.03717.03-11.95-11.95
AITApplied Indu20190708A23.519.444.765.014.684.43
AIVApartment In20190708A3.582.170.160.202.011.97
AIZAssurant, In20190708A6.093.121.241.361.881.76
AJGArthur J. Ga20190708A4.141.900.540.621.361.27
AJRDAerojet Rock20190708A6.293.210.040.403.172.81
AJXGreat Ajax C20190708A20.5611.426.627.094.804.33
AKAMAkamai Techn20190708A2.855.832.241.973.593.86
AKBAAkebia Thera20190708A26.0420.895.266.5715.6314.32
AKCAAkcea Therap20190708A54.4332.785.484.8127.3027.97
AKERAkers Biosci20190708A86.4582.4263.9368.9918.5013.43
AKGAsanko Gold20190708A95.96101.7589.5192.7012.249.06
AKRAcadia Realt20190708A13.015.431.801.913.633.52
AKROAkero Therap20190708A380.86116.0162.6869.3853.3246.62
AKRXAkorn, Inc.20190708A20.2419.701.974.3317.7315.37
AKTSAKOUSTIS TEC20190708A38.0425.3612.0113.4013.3611.97
ALAir Lease Co20190708A7.373.241.061.272.181.98
ALACAlberton Acq20190708A134.7742.2467.7763.04-25.53-20.79
ALBAlbemarle Co20190708A5.255.151.023.514.121.63
ALBOAlbireo Phar20190708A89.7040.1830.8332.509.357.68
ALCAlcon Inc. O20190708A8.675.834.054.331.781.50
ALCOAlico Inc20190708A209.56107.03107.03107.030.000.00
ALDXAldeyra Ther20190708A47.5034.59-8.27-7.1342.8641.72
ALEALLETE, Inc.20190708A10.865.231.862.043.363.19
ALECAlector, Inc20190708A131.4135.7018.4622.7117.2412.99
ALEXAlexander &20190708A13.555.321.241.714.083.60
ALFAAlphaClone A20190708ETF24.9619.11123.0322.71-103.91-3.60
ALGAlamo Group,20190708A69.6423.5818.6619.324.924.26
ALGNAlign Techno20190708A9.126.681.962.374.724.31
ALGRAllegro Merg20190708A40.87
ALGTAllegiant Tr20190708A31.5815.209.0010.656.204.54
ALIMAlimera Scie20190708A371.28104.7113.4013.5291.3191.20
ALJJALJ Regional20190708A846.40507.73581.05547.61-73.32-39.88
ALKAlaska Air G20190708A5.102.870.180.582.692.29
ALKSAlkermes Inc20190708A9.206.475.218.231.26-1.75
ALLThe Allstate20190708A2.441.671.321.430.350.24
ALLEAllegion Pub20190708A6.546.10-0.83-0.626.936.72
ALLKAllakos Inc.20190708A71.5938.6629.1830.939.487.73
ALLOAllogene The20190708A31.6117.1510.7010.976.456.19
ALLTAllot Ltd. O20190708A33.7245.7012.4514.6233.2531.08
ALLYAlly Financi20190708A3.292.430.050.292.372.13
ALNAAllena Pharm20190708A95.9355.7538.0735.4917.6920.26
ALNYAlnylam Phar20190708A20.5210.603.855.006.095.68
ALOAlio Gold In20190708A74.6849.9629.2531.4120.7218.55
ALOTAstroNova, I20190708A78.4130.1427.2727.302.872.84
ALPNAlpine Immun20190708A313.32247.96232.50232.5015.4615.46
ALRMAlarm.com Ho20190708A17.7610.724.104.566.616.15
ALRNAileron Ther20190708A194.27162.2175.9794.5986.2467.62
ALSKAlaska Commu20190708A80.8662.0746.4852.4315.599.64
ALSNALLISON TRAN20190708A4.442.120.650.681.481.44
ALTAltimmune, I20190708A76.8755.406.364.1249.0451.28
ALTMAltus Midstr20190708A46.1421.167.649.5813.5211.57
ALTRAltair Engin20190708A16.4811.606.167.035.444.58
ALTSProShares Mo20190708ETF16.7414.8614.8614.860.000.00
ALTYGlobal X Sup20190708ETF28.68170.6820.9320.66149.75150.02
ALVAutoliv, Inc20190708A8.123.821.011.372.812.46
ALXAlexander's20190708A67.5934.5827.0730.298.121.99
ALXNAlexion Phar20190708A6.853.510.150.743.362.77
ALYAAlithya Grou20190708A98.6978.4414.1236.9264.3241.52
AMAntero Midst20190708A9.346.423.734.622.681.80
AMAGAMAG Pharmac20190708A16.9016.592.663.3513.9213.23
AMALAmalgamated20190708A130.5366.5352.8055.1913.7311.33
AMATApplied Mate20190708A2.373.271.500.901.782.38
AMBAAmbarella, I20190708A14.2917.061.692.9815.4214.11
AMBCAmbac Financ20190708A14.888.220.140.938.097.29
AMCAMC ENTERTAI20190708A11.548.933.664.155.284.77
AMCAiShares Russ20190708ETF12.6743.1943.1943.050.000.13
AMCIAMCI Acquisi20190708A33.3946.5946.5946.590.000.00
AMCRAmcor plc Or20190708A9.157.203.764.313.452.90
AMCXAMC Networks20190708A10.4312.752.102.1210.6810.66
AMDAdvanced Mic20190708A3.173.450.22-0.013.243.46
AMEAmetek, Inc.20190708A3.211.791.151.080.640.71
AMEDAmedisys Inc20190708A15.996.581.982.384.604.21
AMEHApollo Medic20190708A100.3762.1933.0533.7429.1328.45
AMGAffiliated M20190708A8.394.211.291.292.922.92
AMGNAmgen Inc20190708A3.593.160.150.223.012.94
AMHAMERICAN HOM20190708A4.203.720.390.963.332.76
AMJJP Morgan Al20190708ETN4.1617.0816.1416.320.940.77
AMKRAmkor Techno20190708A14.3218.521.122.5417.4216.08
AMLPAlerian MLP20190708ETF9.999.124.424.714.704.41
AMNAMN Healthca20190708A17.437.284.014.433.272.89
AMNBAmerican Nat20190708A96.8838.1035.6037.552.500.55
AMOMQraft AI-Enh20190708ETF53.4129.6229.6229.620.000.00
AMOTAllied Motio20190708A102.2636.2024.3425.8911.8610.30
AMPAmeriprise F20190708A5.952.941.011.291.931.65
AMPEAmpio Pharma20190708A100.1781.5656.7456.8324.8224.74
AMPHAmphastar Ph20190708A22.1411.921.734.0210.197.89
AMRBAmerican Riv20190708A164.63122.3655.84122.3666.520.00
AMRCAmeresco, In20190708A22.5214.736.828.627.916.11
AMRHAmeri Holdin20190708A147.42140.5898.32100.2342.2540.35
AMRKA-Mark Preci20190708A425.76252.8583.5083.17169.36169.69
AMRSAmyris Inc.20190708A51.6334.9911.8111.5823.1823.41
AMRXAmneal Pharm20190708A24.8820.0028.4035.87-8.39-15.87
AMSAmerican Sha20190708A168.17297.66233.43231.1864.2366.48
AMSCAmerican Sup20190708A30.9914.22-1.010.7215.2313.50
AMSFAMERISAFE, I20190708A33.1610.985.617.425.363.56
AMSWAAmerican Sof20190708A39.4823.0612.3314.3210.738.74
AMTAmerican Tow20190708A3.984.250.841.023.413.23
AMTBAmerant Banc20190708A88.3627.1514.8016.0312.3511.13
AMTBBAmerant Banc20190708A588.54205.68165.45165.4540.2340.23
AMTDTD Ameritrad20190708A2.885.66-0.380.046.045.63
AMTXAemetis, Inc20190708A433.44324.22314.13314.1310.0910.09
AMUETRACS Aleri20190708ETN12.1713.0017.5812.34-4.580.66
AMUBETRACS Aleri20190708ETN45.32
AMWDAmerican Woo20190708A33.9412.507.179.575.282.94
AMZAInfraCap MLP20190708ETF17.6121.785.341.6016.5720.31
AMZNAmazon.Com I20190708A2.441.771.000.880.770.88
ANAutoNation,20190708A8.473.420.931.282.482.14
ANABAnaptysBio,20190708A38.0921.8313.6213.958.207.87
ANATAmerican Nat20190708A75.3136.0923.7024.7712.3911.32
ANDAAndina Acqui20190708A50.63
ANDEAndersons In20190708A23.3410.072.502.087.567.99
ANETArista Netwo20190708A7.674.641.931.822.702.82
ANFAbercrombie20190708A7.048.771.300.557.488.23
ANGIANGI Homeser20190708A10.354.84-2.86-1.237.706.07
ANGLVanEck Vecto20190708ETF4.864.691.553.143.151.55
ANGOAngioDynamic20190708A14.3419.543.613.3215.9316.22
ANHAnworth Mort20190708A26.5520.1212.3513.477.776.65
ANIKAnika Therap20190708A28.7416.775.716.2011.0610.57
ANIPANI Pharmace20190708A37.4014.224.407.169.827.06
ANIXAnixa Biosci20190708A191.81128.8981.7185.3847.1843.51
ANSSAnsys Inc20190708A8.695.592.332.583.263.00
ANTMANTHEM, INC.20190708A4.932.790.501.082.301.71
ANYSphere 3D Co20190708A274.97182.89171.83164.7411.0518.15
AOAiShares Core20190708ETF7.835.083.793.751.291.33
AOBCAmerican Out20190708A12.3510.91-1.38-0.6512.2911.56
AOKiShares Core20190708ETF10.6413.0610.2212.912.840.14
AOMiShares Core20190708ETF15.059.286.977.232.312.05
AONAon plc Clas20190708A4.951.960.210.301.751.66
AORiShares Core20190708ETF7.019.664.834.854.834.81
AOSA.O. Smith C20190708A3.843.050.040.263.012.79
AOSLAlpha and Om20190708A72.1148.9472.6774.26-23.72-25.32
APAmpco-Pittsb20190708A188.22126.98113.53116.6413.4510.34
APAApache Corpo20190708A4.143.150.040.243.102.91
APAMARTISAN PART20190708A12.067.040.890.836.146.20
APDAir Products20190708A3.931.660.33-0.011.321.67
APDNApplied DNA20190708A42.1029.3216.5116.5412.8012.77
APEIAmerican Pub20190708A50.4117.954.193.7913.7614.16
APENApollo Endos20190708A232.87116.8358.3271.5558.5145.28
APEXApex Global20190708A417.76506.35480.20482.0126.1524.34
APHAmphenol Cor20190708A3.291.540.160.311.381.23
APHAAphria Inc.20190708A15.1513.045.677.077.375.97
APLEApple Hospit20190708A6.374.312.142.512.161.79
APLSApellis Phar20190708A31.4122.993.234.0219.7618.97
APLTApplied Ther20190708A185.32113.0787.5897.1725.4815.90
APMAptorum Grou20190708A335.65170.9194.17103.3976.7467.52
APOApollo Globa20190708A9.525.450.040.985.414.47
APOGApogee Enter20190708A17.855.843.904.561.931.27
APPFAppFolio, In20190708A26.509.404.854.254.555.15
APPNAppian Corpo20190708A14.956.681.291.835.394.85
APPSDigital Turb20190708A19.9717.59-1.963.9219.5513.67
APRNBlue Apron H20190708A51.9029.6414.1821.8615.467.78
APTAlpha Pro Te20190708A122.7782.6779.5280.753.161.92
APTOAptose Biosc20190708A51.3439.4011.7215.6027.6923.80
APTSPreferred Ap20190708A15.638.481.591.796.896.69
APTVAptiv PLC20190708A6.562.771.271.361.501.40
APTXAptinyx Inc.20190708A118.2682.5856.3956.8026.1925.78
APVOAptevo Thera20190708A85.58105.5095.4192.5910.1012.92
APWCAsia Pacific20190708A94.7942.4542.4542.450.000.00
APYApergy Corpo20190708A25.579.762.603.637.166.13
APYXApyx Medical20190708A67.2754.3129.5035.5724.8118.74
AQBAquaBounty T20190708A56.55114.1280.8685.7233.2628.40
AQMSAqua Metals,20190708A72.2465.1020.0820.3345.0244.78
AQNAlgonquin Po20190708A8.966.723.894.332.832.38
AQSTAquestive Th20190708A101.5362.0221.8035.2540.2226.77
AQUAEvoqua Water20190708A21.6012.185.014.947.177.25
ARANTERO RESOU20190708A18.7315.465.184.6110.2810.85
ARAAmerican Ren20190708A44.0324.923.837.1521.0917.77
ARAVAravive, Inc20190708A219.3792.3865.7339.3226.6653.07
ARAYAccuray Inco20190708A31.4724.8812.1512.4312.7212.45
ARCARC Document20190708A60.6929.6548.8125.79-19.153.86
ARCBArcBest Corp20190708A21.7363.018.608.4954.4154.51
ARCCAres Capital20190708A5.594.121.961.912.162.21
ARCEArco Platfor20190708A162.8055.1436.7040.2218.4314.92
ARCHArch Coal, I20190708A29.2010.254.965.015.295.24
ARCMArrow Reserv20190708ETF199.68
ARCOARCOS DORADO20190708A18.7710.857.157.333.703.52
ARCTArcturus The20190708A193.10109.4287.4792.4221.9516.99
ARDArdagh Group20190708A85.8022.8810.1011.4012.7811.48
ARDSAridis Pharm20190708A574.16516.84516.84516.840.000.00
ARDXArdelyx, Inc20190708A59.4548.659.0410.0539.6138.61
AREAlexandria R20190708A5.962.830.460.702.372.14
ARECAMERICAN RES20190708A637.79330.85258.81258.9372.0571.92
ARESAres Managem20190708A7.094.380.610.763.773.62
ARGOArgo Group I20190708A19.768.624.355.864.272.77
ARGTGlobal X MSC20190708ETF22.0917.3010.0815.307.212.00
ARIAPOLLO COMME20190708A5.494.692.212.442.482.25
ARKFARK Fintech20190708ETF27.8038.0426.8622.6711.1815.36
ARKGARK Genomic20190708ETF13.8632.5327.1929.625.342.91
ARKKARK Innovati20190708ETF8.0313.7812.2012.041.591.74
ARKQARK Autonomo20190708ETF13.4810.4318.0010.80-7.57-0.37
ARKRArk Restaura20190708A229.5552.9652.4351.460.531.50
ARKWARK Next Gen20190708ETF6.819.582.323.657.275.94
ARLAmerican Rea20190708A161.73193.44-0.51112.18193.9581.26
ARLOArlo Technol20190708A26.0121.172.942.5718.2318.60
ARLPAlliance Res20190708A11.4010.366.316.474.053.89
ARMKARAMARK20190708A4.832.940.310.442.632.50
ARMPArmata Pharm20190708A466.32237.08171.04165.4266.0471.67
ARNAArena Pharma20190708A16.0217.652.723.0214.9314.63
ARNCArconic Corp20190708A4.065.081.671.523.433.58
AROCArchrock Inc20190708A10.2014.213.994.1110.2410.13
AROWArrow Financ20190708A143.25100.5893.1493.037.447.55
ARPOAerpio Pharm20190708A199.20177.24128.13128.2049.1149.04
ARRARMOUR Resid20190708A5.924.700.761.163.943.54
ARTLArtelo Biosc20190708A198.94147.2965.9971.9981.3075.30
ARTNAArtesian Res20190708A124.5058.1642.9546.2615.2111.90
ARTWArts-Way Man20190708A705.88487.40479.16479.168.258.25
ARVNArvinas, Inc20190708A65.0327.158.7112.7418.4414.40
ARWArrow Electr20190708A7.444.181.151.273.032.92
ARWRArrowhead Re20190708A11.1614.751.702.0813.0612.67
ARYAARYA Science20190708A140.1229.71-122.89-122.89152.59152.59
ASBAssociated B20190708A5.103.381.231.422.151.96
ASCARDMORE SHIP20190708A15.6711.041.271.899.779.15
ASEAGlobal X FTS20190708ETF285.35207.56180.65180.6526.9126.91
ASETFlexShares R20190708ETF50.8949.4849.4349.430.060.06
ASFIAsta Funding20190708A305.49170.70143.13145.7227.5824.98
ASGNASGN Incorpo20190708A13.885.322.232.513.092.81
ASHAshland Glob20190708A6.282.800.790.722.012.08
ASHRXtrackers Ha20190708ETF3.602.771.541.691.231.08
ASHSXtrackers Ha20190708ETF12.3019.8517.8018.802.051.05
ASHXXtrackers MS20190708ETF70.37104.62104.62104.620.000.00
ASIXAdvanSix Inc20190708A21.9910.694.574.706.125.99
ASMAvino Silver20190708A111.79101.9584.2384.3917.7217.56
ASMBAssembly Bio20190708A48.4323.567.889.0615.6814.50
ASNAAscena Retai20190708A23.5633.0523.0726.199.986.86
ASPNAspen Aeroge20190708A175.60103.3386.1191.0317.2212.29
ASPSAltisource P20190708A58.2641.7714.3010.5027.4731.28
ASPUASPEN GROUP,20190708A256.00280.85142.46158.41138.40122.44
ASRTAssertio The20190708A35.4132.3813.4914.7018.8917.73
ASRVAmeriServ Fi20190708A45.6723.7615.8723.587.890.18
ASTCAstrotech Co20190708A389.74379.40278.75280.36100.6499.04
ASTEAstec Indust20190708A32.4423.8713.7913.9910.089.88
ASURAsure Softwa20190708A36.2219.978.377.2611.6012.71
ASYSAmtech Syste20190708A74.8749.2012.6619.7536.5429.45
ATAtlantic Pow20190708A41.6233.3017.5916.6315.7116.67
ATECAlphatec Hol20190708A55.0360.0923.7324.2336.5936.08
ATENA10 NETWORKS20190708A15.1331.8823.0024.298.897.71
ATESTCTest Symbol20190708A28.8213.6213.3813.510.240.11
ATESTGTEST SYMBOL20190708A28.6115.7915.7515.780.050.01
ATEXAnterix Inc.20190708A58.6328.3821.0521.927.336.46
ATGEAdtalem Glob20190708A8.774.400.010.894.393.51
ATHAthene Holdi20190708A4.217.155.675.511.481.64
ATHXAthersys, In20190708A67.8176.6052.8253.0423.7823.56
ATIAllegheny Te20190708A7.226.932.583.044.353.89
ATIFATIF Holding20190708A755.88665.11547.18588.75117.9376.36
ATKRAtkore Inter20190708A15.386.303.293.033.013.26
ATLCAtlanticus H20190708A346.4385.6991.7987.92-6.10-2.23
ATLOAMES Nationa20190708A280.73400.41142.11142.11258.30258.30
ATMPiPath Select20190708ETF13.147.387.387.550.00-0.17
ATNIATN Internat20190708A75.0729.0421.6424.037.405.00
ATNMActinium Pha20190708A133.60104.1793.4796.1310.708.05
ATNXAthenex, Inc20190708A15.7314.67-3.084.5817.7510.10
ATOAtmos Energy20190708A5.493.320.240.153.083.18
ATOMAtomera Inco20190708A222.49207.36183.25187.5424.1119.82
ATOSAtossa Thera20190708A127.2698.4858.4254.6040.0643.88
ATRAptarGroup,20190708A9.944.181.581.842.602.34
ATRAAtara Biothe20190708A28.4823.376.055.7117.3217.66
ATRCAtriCure, In20190708A21.805.96-2.991.008.964.96
ATROAstronics Co20190708A15.099.072.622.976.466.11
ATRSAntares Phar20190708A30.3931.9520.7221.8011.2310.15
ATSGAir Transpor20190708A20.339.755.045.714.714.04
ATTOAtento S.A.20190708A69.9337.2121.3725.6015.8411.62
ATUSAltice USA,20190708A4.204.200.230.813.973.39
ATVIActivision B20190708A2.532.660.660.942.001.72
ATXIAvenue Thera20190708A179.5288.1386.2086.201.921.92
AUBAtlantic Uni20190708A13.397.326.066.281.261.04
AUBNAuburn Natio20190708A231.87117.30140.62139.40-23.32-22.10
AUDCAudioCodes L20190708A26.5511.901.403.5310.508.37
AUGAuryn Resour20190708A88.3363.8444.2343.1219.6120.73
AUMNGolden Miner20190708A239.84175.85145.99143.3429.8532.51
AUPHAurinia Phar20190708A17.1215.663.727.0911.948.57
AUSFGlobal X Ada20190708ETF16.0310.518.628.681.891.84
AUTOAutoWeb, Inc20190708A303.56191.53119.46116.8672.0774.66
AUYYamana Gold,20190708A39.3029.5214.3917.0015.0912.49
AVAAvista Corpo20190708A6.433.581.871.761.711.82
AVAVAeroVironmen20190708A23.6511.514.365.917.155.60
AVBAvalonBay Co20190708A6.252.900.651.012.251.89
AVCOAvalon Globo20190708A111.92101.1594.4095.986.755.17
AVDAmerican Van20190708A28.5310.393.003.447.396.95
AVEOAVEO Pharmac20190708A21.0234.1617.1324.7817.039.37
AVGOBroadcom Inc20190708A4.083.05-0.521.563.561.48
AVGRAvinger, Inc20190708A61.2160.9731.8234.1329.1526.85
AVIDAvid Technol20190708A19.6110.301.121.949.198.36
AVLRAvalara, Inc20190708A22.5511.896.267.015.634.88
AVNSAvanos Medic20190708A14.466.470.621.835.844.64
AVNWAviat Networ20190708A747.91282.74280.85280.851.891.89
AVROAVROBIO, Inc20190708A118.6849.4113.5013.8435.9135.57
AVTAvnet, Inc.20190708A7.694.741.191.593.553.14
AVTRAvantor, Inc20190708A9.395.451.872.223.583.22
AVXLAnavex Life20190708A38.1628.419.4510.6418.9617.78
AVYAvery Dennis20190708A7.162.820.560.812.262.01
AVYAAvaya Holdin20190708A12.6310.012.694.417.315.60
AWIArmstrong Wo20190708A8.634.041.511.922.532.12
AWKAmerican Wat20190708A4.502.251.181.391.070.86
AWRAmerican Sta20190708A15.175.572.542.843.032.73
AWREAware Inc20190708A158.5188.68170.19170.40-81.51-81.73
AWTMAware Ultra-20190708ETF11.920.000.000.000.000.00
AWXAvalon Holdi20190708A284.14162.48145.68165.6516.80-3.16
AXAxos Financi20190708A12.575.821.181.344.634.47
AXASAbraxas Petr20190708A93.3782.6973.4674.409.238.30
AXDXAccelerate D20190708A45.4464.462.283.4962.1960.98
AXEAnixter Inte20190708A23.7010.244.474.795.775.45
AXGNAxogen, Inc.20190708A22.3411.062.694.218.376.85
AXGTAxovant Gene20190708A91.0053.2019.9319.1033.2734.10
AXJLWisdomTree A20190708ETF27.1814.329.909.904.424.42
AXLAmerican Axl20190708A9.449.341.963.517.405.86
AXLAAxcella Heal20190708A478.18206.4289.2578.15117.17128.27
AXNXAxonics Modu20190708A65.2824.3612.0917.2112.277.16
AXPAmerican Exp20190708A1.571.06-0.060.301.120.76
AXRAMREP Corpor20190708A169.5273.2073.2073.200.000.00
AXSAxis Capital20190708A4.172.240.290.321.951.92
AXSMAxsome Thera20190708A21.6612.964.836.578.136.39
AXTAAxalta Coati20190708A3.723.842.802.361.041.49
AXTIAXT Inc20190708A37.9855.794.430.9051.3654.89
AXUAlexco Resou20190708A87.3962.7146.6848.1716.0314.54
AYAtlantica Yi20190708A5.644.96-0.60-0.025.554.98
AYIAcuity Brand20190708A16.367.323.553.683.773.65
AYTUAytu BioScie20190708A112.2291.3345.6358.0445.7033.29
AYXAlteryx, Inc20190708A10.574.812.262.552.562.26
AZOAutoZone, In20190708A13.467.935.044.972.872.96
AZPNAspen Techno20190708A10.325.20-0.180.825.394.39
AZREAzure Power20190708A48.8446.4142.9044.773.511.64
AZRXAzurRx BioPh20190708A246.31128.5177.1682.2751.3546.24
AZZAZZ Inc.20190708A30.5822.277.089.9515.1812.32
BBarnes Group20190708A19.789.474.755.424.714.05
BABoeing Compa20190708A2.801.820.810.721.021.10
BABInvesco Taxa20190708ETF3.323.713.173.180.540.54
BACBank of Amer20190708A3.433.181.551.471.621.70
BAHBooz Allen H20190708A4.062.220.650.791.571.42
BALiPath Series20190708ETN27.7213.958.4410.165.513.79
BAMBrookfield A20190708A2.132.020.780.851.241.18
BANCBanc of Cali20190708A14.878.452.803.485.664.98
BANDBandwidth In20190708A45.8025.5813.1414.0312.4411.55
BANRBanner Corp.20190708A15.708.613.553.915.064.70
BANXStoneCastle20190708A112.05101.2190.5892.9210.638.29
BAPCredicorp LT20190708A8.834.690.761.273.923.42
BAPRInnovator S&20190708ETF29.1815.2615.2615.260.000.00
BASIBioanalytica20190708A304.58150.4628.5428.54121.92121.92
BATRALiberty Medi20190708A31.1923.1921.6721.121.522.07
BATRKLiberty Medi20190708A23.8520.769.258.9711.5111.79
BATTAmplify Adva20190708ETF38.5768.2344.0035.9424.2232.29
BAXBaxter Inter20190708A3.331.430.490.430.941.00
BBBlackBerry L20190708A13.9211.526.656.984.874.53
BBAXJPMorgan Bet20190708ETF17.6843.6043.9243.59-0.330.01
BBBYBed Bath & B20190708A9.188.642.082.786.565.86
BBCVirtus LifeS20190708ETF33.5543.8742.9244.710.95-0.83
BBCAJPMorgan Bet20190708ETF6.924.453.644.250.810.20
BBCPConcrete Pum20190708A71.9757.5326.8930.9230.6426.61
BBDCBarings BDC,20190708A15.329.395.365.934.013.45
BBEUJPMorgan Bet20190708ETF4.713.713.183.180.530.53
BBGIBeasley Broa20190708A102.59123.2793.6596.3229.6226.95
BBHVanEck Vecto20190708ETF6.7819.6113.4216.186.183.42
BBIOBridgeBio Ph20190708A75.5041.8124.3329.5717.4812.25
BBJPJPMorgan Bet20190708ETF4.393.903.743.790.160.11
BBPVirtus LifeS20190708ETF24.5952.18-96.4535.46148.6316.72
BBREJPMorgan Bet20190708ETF3.823.402.612.850.790.54
BBSAJPMorgan Bet20190708ETF7.046.306.306.300.000.00
BBSIBarrett Busi20190708A49.4227.3621.4522.725.914.64
BBUBrookfield B20190708A20.4115.389.279.116.116.27
BBUSJPMorgan Bet20190708ETF4.023.433.783.43-0.350.00
BBWBuild-A-Bear20190708A51.6430.8123.5523.797.267.03
BBXBBX Capital20190708A43.9718.171.576.9016.6011.26
BBYBest Buy Com20190708A3.472.251.621.930.630.33
BCBrunswick Co20190708A8.655.483.263.252.232.24
BCBPBCB Bancorp20190708A72.1341.4027.4227.9813.9813.41
BCCBoise Cascad20190708A15.266.622.413.584.203.03
BCDAberdeen Sta20190708ETF12.678.097.657.670.450.42
BCEBCE, Inc.20190708A2.312.080.690.711.391.38
BCEIBONANZA CREE20190708A23.2414.14-0.195.4214.338.72
BCELAtreca, Inc.20190708A271.0999.2166.0881.9133.1317.30
BCIAberdeen Sta20190708ETF8.804.750.23-1.904.536.65
BCLIBrainstorm C20190708A48.8026.8024.0323.462.773.33
BCMiPath Pure B20190708ETN23.175.585.595.590.000.00
BCMLBayCom Corp20190708A308.57182.01182.17182.17-0.16-0.16
BCOThe Brink's20190708A11.502.940.390.632.552.31
BCOMB Communicat20190708A504.72366.63335.25335.2531.3831.38
BCORBlucora, Inc20190708A17.707.001.673.295.323.71
BCOVBrightcove,20190708A25.7412.610.243.3812.379.23
BCOW1895 Bancorp20190708A185.1888.1288.1288.120.000.00
BCPCBalchem Corp20190708A30.0518.489.5012.338.986.16
BCRXBioCryst Pha20190708A27.9519.969.179.6310.7910.22
BCSFBain Capital20190708A35.0123.1710.4813.9912.709.18
BCTFBancorp 34,20190708A165.74154.93154.93154.930.000.00
BDCBelden Inc.20190708A13.266.452.592.783.863.67
BDCZETRACS Wells20190708ETN26.43
BDGEBridge Banco20190708A52.8133.9219.3020.5714.6213.35
BDLFlanigan's E20190708A312.87263.15261.56261.561.581.58
BDNBrandywine R20190708A8.3013.370.100.4513.2812.93
BDRBlonder Tong20190708A545.73135.3593.8793.8741.4841.48
BDSIBioDelivery20190708A23.3737.907.538.3830.4229.75
BDXBecton, Dick20190708A6.022.182.572.58-0.39-0.40
BEBloom Energy20190708A26.5914.478.178.466.306.01
BEATBioTelemetry20190708A15.5812.575.558.457.024.12
BECNBeacon Roofi20190708A10.9210.472.747.807.732.68
BELFABel Fuse Inc20190708A415.37205.39157.13157.1348.2648.26
BELFBBel Fuse Inc20190708A174.76114.78103.11102.0711.6812.71
BENFranklin Res20190708A3.216.420.881.055.555.37
BEPBrookfield R20190708A5.404.321.592.402.731.92
BERYBerry Global20190708A5.2921.5228.1620.57-6.640.96
BFABrown-Forman20190708A30.8014.5111.3412.073.172.44
BFBBrown-Forman20190708A3.231.790.840.820.950.97
BFAMBRIGHT HORIZ20190708A12.915.901.782.334.123.57
BFCBank First C20190708A131.2449.4631.0334.3018.4315.16
BFINBankFinancia20190708A104.1273.3858.1960.2715.1913.11
BFITGlobal X Hea20190708ETF92.9350.2751.0051.20-0.73-0.93
BFORBarron's 40020190708ETF13.7114.888.288.466.606.42
BFSSaul Centers20190708A72.4333.7723.9126.159.867.63
BFSTBusiness Fir20190708A147.3059.9160.9760.91-1.05-1.00
BGBunge Limite20190708A6.083.411.311.352.092.06
BGCPBGC Partners20190708A18.7318.333.385.6114.9512.73
BGFVBig 5 Sporti20190708A64.6535.2029.9631.045.244.16
BGGBriggs & Str20190708A15.299.914.874.755.055.16
BGIBirks Group20190708A352.10325.42199.45199.45125.96125.96
BGRNiShares Glob20190708ETF16.3410.3110.3110.310.000.00
BGSB&G Foods, I20190708A10.906.172.532.353.653.82
BGSFBG Staffing20190708A109.6371.2043.0645.9528.1425.26
BHBiglari Hold20190708A170.8278.7277.3875.131.343.58
BHABiglari Hold20190708A70.57
BHBBar Harbor B20190708A149.2049.76-17.01-14.7366.7764.49
BHCBausch Healt20190708A5.815.672.862.452.813.22
BHEBenchmark El20190708A13.136.38-0.120.266.516.13
BHFBrighthouse20190708A6.054.350.941.423.412.94
BHLBBerkshire Hi20190708A10.834.34-1.70-0.756.045.09
BHRBraemar Hote20190708A24.8316.039.089.766.956.27
BHTGBioHiTech Gl20190708A260.97152.84152.84152.840.000.00
BHVNBiohaven Pha20190708A25.9013.087.748.255.344.83
BIBProShares Ul20190708ETF10.278.123.204.644.923.49
BIBLInspire 10020190708ETF25.2417.6717.5317.640.140.02
BICKFirst Trust20190708ETF83.5598.40103.7198.40-5.310.00
BIGBig Lots, In20190708A8.564.261.371.502.892.76
BIIBBiogen Inc.20190708A4.682.910.290.442.632.48
BILSPDR Bloombe20190708ETF1.090.960.960.960.000.00
BIMIBOQI Interna20190708A532.33537.81458.17489.3679.6448.45
BIOBio-Rad Labo20190708A21.369.434.026.455.012.83
BIOBBio-Rad Labo20190708A95.9759.0859.0659.080.020.00
BIOCBiocept, Inc20190708A104.4797.8680.9883.5516.8814.31
BIOLBiolase, Inc20190708A298.23233.84156.89196.6976.9537.15
BIOXBioceres Cro20190708A137.72101.2359.2961.2941.9539.94
BIPBrookfield I20190708A6.936.443.311.613.134.83
BISProShares Ul20190708ETF14.488.625.504.753.123.87
BIVVanguard Int20190708ETF1.340.940.910.920.030.02
BIZDVanEck Vecto20190708ETF12.8721.6420.0720.071.571.57
BJBJs Wholesal20190708A8.084.731.831.832.912.91
BJANInnovator S&20190708ETF13.6610.5810.5810.580.000.00
BJKVanEck Vecto20190708ETF63.8726.4026.4026.400.000.00
BJRIBJ's Restaur20190708A18.919.000.640.868.368.14
BJULInnovator S&20190708ETF15.4615.0514.2014.110.850.93
BJUNInnovator S&20190708ETF31.3528.5728.5728.570.000.00
BKBank of New20190708A2.422.450.370.502.081.94
BKCCBlackRock Ca20190708A17.7513.1511.5010.991.652.16
BKDBrookdale Se20190708A12.4511.132.962.398.128.70
BKEThe Buckle,20190708A9.886.382.873.263.523.12
BKEPBlueknight E20190708A107.26112.0988.4596.2923.6415.79
BKFiShares MSCI20190708ETF13.2218.9518.6518.410.290.54
BKHBlack Hills20190708A8.563.390.270.493.112.89
BKIBlack Knight20190708A8.262.850.020.682.842.17
BKLNInvesco Seni20190708ETF4.402.842.112.460.730.38
BKNGBooking Hold20190708A7.874.052.132.421.901.62
BKSCBank of Sout20190708A190.90120.46111.75111.778.718.69
BKTIBK Technolog20190708A70.9054.6361.8349.98-7.204.64
BKUBankunited,20190708A7.316.842.263.074.583.76
BKYIBIO-key Inte20190708A371.07204.96200.95200.954.024.02
BLBlackLine, I20190708A15.376.013.303.282.712.73
BLBDBlue Bird Co20190708A40.4516.953.444.0413.5112.91
BLCMBellicum Pha20190708A64.0448.7031.5427.4717.2021.25
BLCNReality Shar20190708ETF39.0632.3022.7121.309.5911.00
BLDTopBuild Cor20190708A17.548.433.032.965.405.47
BLDPBallard Powe20190708A24.8332.1912.2213.0220.0219.23
BLDRBuilders Fir20190708A7.315.530.000.405.535.14
BLESInspire Glob20190708ETF112.9046.2046.1746.180.040.02
BLFSBioLife Solu20190708A46.0630.831.176.1029.6624.73
BLHYVirtus Newfl20190708ETF24.4615.7115.7115.710.000.00
BLINBridgeline D20190708A170.5599.94-22.4012.99122.3486.95
BLKBlackrock, I20190708A7.403.492.022.071.471.42
BLKBBlackbaud, I20190708A18.146.381.782.084.614.31
BLLBall Corpora20190708A3.282.15-0.070.302.231.85
BLMNBloomin' Bra20190708A6.635.090.641.014.454.08
BLNKBlink Chargi20190708A93.9373.5161.3756.6612.1516.85
BLOKAmplify Tran20190708ETF15.387.1910.9511.76-3.76-4.56
BLPHBellerophon20190708A281.94125.5969.27121.1956.324.39
BLUEbluebird bio20190708A20.538.724.004.534.734.19
BLVVanguard Lon20190708ETF3.682.342.442.44-0.10-0.10
BLXBanco Latino20190708A26.4619.188.359.2410.839.94
BMCHBMC Stock Ho20190708A12.5811.892.781.679.1110.22
BMIBadger Meter20190708A30.0711.255.285.295.975.96
BMLPDorsey Wrigh20190708ETF38.7541.3641.3641.360.000.00
BMOBank of Mont20190708A2.091.600.630.740.970.86
BMRABIOMERICA IN20190708A141.29108.7598.69104.6410.064.11
BMRCBank of Mari20190708A36.3319.469.3611.8910.107.57
BMRNBioMarin Pha20190708A6.254.322.071.492.252.83
BMYBristol-Myer20190708A2.236.575.425.581.171.00
BNDVanguard Tot20190708ETF1.211.270.700.820.580.46
BNDCFlexShares C20190708ETF20.565.479.846.56-4.37-1.09
BNDWVanguard Tot20190708ETF3.181.680.920.940.760.74
BNDXVanguard Tot20190708ETF1.740.920.780.790.150.14
BNEDBarnes & Nob20190708A36.3034.803.715.6831.0829.11
BNFTBenefitfocus20190708A23.9418.028.108.189.939.84
BNGOBionano Geno20190708A899.39809.36809.36809.360.000.00
BNKDMicroSectors20190708ETN22.16
BNKOMicroSectors20190708ETN16.9344.8844.8844.880.000.00
BNKUMicroSectors20190708ETN14.42
BNKZMicroSectors20190708ETN26.43185.55185.55185.550.000.00
BNSBank of Nova20190708A1.891.650.690.870.960.78
BNSOBonso Electr20190708A2238.69761.19761.19761.190.000.00
BOCHBank of Comm20190708A51.2236.1034.1834.341.921.76
BOCTInnovator S&20190708ETF21.6619.7319.7419.73-0.010.00
BOHBank of Hawa20190708A12.384.631.181.823.452.81
BOKFBOK Financia20190708A15.036.173.003.283.182.89
BOMNBoston Omaha20190708A57.7357.8248.2149.059.618.77
BONDPIMCO Active20190708ETF2.322.131.371.290.750.84
BOOMDMC Global I20190708A17.0811.834.855.536.976.30
BOOTBoot Barn Ho20190708A12.639.501.312.608.196.90
BOSCB.O.S. Bette20190708A226.56110.3793.2786.7717.1023.59
BOSSGlobal X Fou20190708ETF33.376.646.647.970.00-1.33
BOTJBank of the20190708A343.64119.38119.38119.380.000.00
BOTZGlobal X Fun20190708ETF5.0011.712.440.799.2710.93
BOUTInnovator IB20190708ETF43.7428.4527.4628.250.990.21
BOXBOX, INC.20190708A6.514.411.581.772.832.64
BOXLBoxlight Cor20190708A240.77163.15151.69147.9311.4515.22
BPFHBoston Priva20190708A11.5155.14-2.51-2.1057.6557.24
BPMCBlueprint Me20190708A23.209.114.535.094.584.02
BPMPBP Midstream20190708A31.9414.124.938.339.195.80
BPMXBioPharmX Co20190708A72.04108.8992.6993.2916.2015.60
BPOPPopular Inc20190708A7.433.92-0.350.254.273.67
BPRNThe Bank of20190708A195.59190.32107.29114.8583.0375.47
BPTBP Prudhoe B20190708A31.6521.3615.906.865.4614.50
BPTHBio-Path Hol20190708A125.8768.3335.1949.1033.1419.23
BPYBrookfield P20190708A5.284.993.173.081.821.91
BRBroadridge F20190708A5.522.390.780.811.621.59
BRCBrady Corpor20190708A11.433.120.941.352.181.77
BREWCraft Brew A20190708A27.3830.108.684.8921.4325.21
BRFVanEck Vecto20190708ETF36.5183.1083.0083.000.100.10
BRGBluerock Res20190708A22.2161.3016.1916.5145.1144.80
BRIDBridgford Fo20190708A343.96133.24108.93109.3624.3123.88
BRKABerkshire Ha20190708A0.00
BRKBBERKSHIRE HA20190708A3.122.061.281.120.780.94
BRKLBrookline Ba20190708A14.318.713.574.255.144.46
BRKRBruker Corpo20190708A8.276.841.932.114.914.74
BRKSBrooks Autom20190708A11.718.030.830.817.207.22
BRNBarnwell Ind20190708A244.00230.79220.89221.779.909.02
BROBrown & Brow20190708A3.392.850.460.582.392.27
BROGBrooge Energ20190708A12.092.152.152.150.000.00
BRPABig Rock Par20190708A124.22
BRQSBorqs Techno20190708A1041.39
BRTBRT Apartmen20190708A147.8886.9686.0386.160.930.80
BRXBRIXMOR PROP20190708A5.545.471.211.494.263.97
BRYBerry Corpor20190708A22.8710.1813.3912.29-3.21-2.11
BRZUDirexion Dai20190708ETF3.793.48-0.391.833.871.64
BSAEInvesco Bull20190708ETF19.638.537.307.301.221.22
BSBEInvesco Bull20190708ETF44.9047.7247.7247.720.000.00
BSCEInvesco Bull20190708ETF42.2331.6631.6631.660.000.00
BSCKInvesco Bull20190708ETF6.123.012.802.860.210.15
BSCLInvesco Bull20190708ETF5.421.851.851.850.000.00
BSCMInvesco Bull20190708ETF5.233.482.462.421.021.06
BSCNInvesco Bull20190708ETF13.206.585.995.980.590.60
BSCOInvesco Bull20190708ETF12.277.436.826.690.610.74
BSCPInvesco Bull20190708ETF13.093.603.423.420.180.18
BSCQInvesco Bull20190708ETF11.377.716.806.800.910.91
BSCRInvesco Bull20190708ETF22.7118.5418.2818.450.270.09
BSCSInvesco Bull20190708ETF31.4918.0518.0518.050.000.00
BSDEInvesco Bull20190708ETF44.4937.7837.7837.780.000.00
BSETBassett Furn20190708A127.7775.9944.2744.1231.7131.87
BSGMBioSig Techn20190708A96.8148.3623.0824.2525.2824.11
BSIGBrightSphere20190708A13.484.760.530.304.234.45
BSJKInvesco Bull20190708ETF5.533.392.932.950.470.45
BSJLInvesco Bull20190708ETF4.883.18-4.363.047.480.08
BSJMInvesco Bull20190708ETF7.346.545.005.961.540.59
BSJNInvesco Bull20190708ETF17.766.806.216.590.590.21
BSJOInvesco Bull20190708ETF26.139.947.137.132.812.81
BSJPInvesco Bull20190708ETF16.7411.7411.5711.570.180.18
BSJQInvesco Bull20190708ETF19.2414.1414.1414.140.000.00
BSMBlack Stone20190708A17.9712.847.595.785.257.05
BSQRBSQUARE Corp20190708A368.95190.77169.07148.1021.7042.68
BSRRSierra Banco20190708A138.2081.4731.0938.5650.3842.91
BSTCBioSpecifics20190708A107.7452.7038.0637.0714.6515.64
BSVVanguard Sho20190708ETF1.260.810.650.650.160.16
BSVNBank7 Corp.20190708A230.17107.76103.22105.404.542.36
BSXBoston Scien20190708A2.485.212.953.512.281.71
BTAIBioXcel Ther20190708A121.3091.52100.22100.55-8.70-9.03
BTALAGFiQ U.S. M20190708ETF31.8022.2022.1622.170.050.03
BTEBaytex Energ20190708A69.2560.6051.4052.099.208.51
BTECPrincipal He20190708ETF18.115.005.805.71-0.79-0.71
BTGB2Gold Corp.20190708A33.0625.8915.0816.4110.819.48
BTNBallantyne S20190708A767.62565.39499.37500.9466.0264.45
BTUPeabody Ener20190708A12.097.180.590.676.596.51
BULPacer US Cas20190708ETF14.3212.1916.2616.26-4.07-4.07
BURLBURLINGTON S20190708A8.544.671.332.033.342.63
BUSEFirst Busey20190708A14.906.042.172.613.873.44
BUYUSCF SummerH20190708ETF83.3110.1310.1310.130.000.00
BUYNUSCF SummerH20190708ETF101.1513.9513.9513.950.000.00
BVBrightView H20190708A28.4412.995.506.117.496.88
BVALBrand Value20190708ETF9.5313.931.677.1712.266.76
BVSNBroadvision20190708A342.25268.79228.78259.7340.019.06
BWBabcock & Wi20190708A105.04132.5995.9696.2436.6336.35
BWABorgWarner I20190708A4.513.14-0.620.133.773.02
BWBBridgewater20190708A136.1536.4729.6530.776.825.70
BWENBroadwind En20190708A110.8390.9071.7274.4019.1816.49
BWFGBankwell Fin20190708A93.8574.8765.9769.238.905.64
BWLABowl America20190708A674.67855.74855.74855.740.000.00
BWXSPDR Bloombe20190708ETF6.366.615.776.330.840.28
BWXTBWX Technolo20190708A8.103.371.181.372.192.00
BWZSPDR Bloombe20190708ETF26.9015.1814.4614.460.710.71
BXThe Blacksto20190708A2.562.61-0.300.502.912.11
BXCBlueLinx Hol20190708A54.3829.1417.8018.6811.3410.45
BXGBluegreen Va20190708A44.4520.9215.2315.615.695.31
BXMTBlackstone M20190708A2.992.470.900.861.571.61
BXPBoston Prope20190708A6.722.741.261.441.481.30
BXSBancorpSouth20190708A7.274.291.131.383.162.91
BYByline Banco20190708A18.247.622.252.955.374.67
BYDBoyd Gaming20190708A10.614.170.560.743.613.43
BYFCBroadway Fin20190708A291.8691.9791.9791.970.000.00
BYLDiShares Yiel20190708ETF11.678.617.978.410.640.20
BYNDBeyond Meat,20190708A11.408.932.244.556.694.38
BYSIBeyondSpring20190708A159.76176.626.985.80169.64170.82
BZHBeazer Homes20190708A18.1011.704.755.386.956.32
BZQProShares Ul20190708ETF6.513.900.891.803.002.09
CCitigroup In20190708A1.441.550.620.530.941.03
CAAPCorporacion20190708A95.0421.2012.9313.778.277.43
CAASChina Automo20190708A285.56158.22151.58154.246.653.98
CABOCable One, I20190708A14.2612.3812.2812.230.690.31
CACCamden Natio20190708A59.1532.8323.9425.208.897.63
CACCCredit Accep20190708A18.8410.136.106.334.033.80
CACGClearBridge20190708ETF15.3413.0411.5711.421.471.61
CACICACI INTERNA20190708A14.505.332.132.283.203.05
CADECadence Banc20190708A7.705.450.651.194.794.25
CAECAE INC20190708A7.544.691.291.543.403.15
CAGConagra Bran20190708A3.773.531.051.592.471.93
CAHCardinal Hea20190708A3.423.760.542.013.221.75
CAICAI Internat20190708A27.8412.722.733.619.989.11
CAKECheesecake F20190708A10.8510.403.273.427.136.98
CALCaleres Inc20190708A13.645.341.401.863.943.48
CALACalithera Bi20190708A40.6436.5512.6919.3623.8517.19
CALFPacer US Sma20190708ETF9.957.618.017.97-0.39-0.35
CALMCal-Maine Fo20190708A10.965.241.912.533.332.71
CALXCALIX, INC.20190708A22.5918.503.053.7315.4514.76
CAMPCalAmp Corp.20190708A17.2413.573.994.459.589.12
CAMTCamtek Ltd20190708A28.4824.0818.6115.995.478.10
CAPEiPath Shille20190708ETN12.4511.678.543.413.138.27
CAPLCrossAmerica20190708A79.5846.7736.8338.179.938.60
CAPRCapricor The20190708A272.93179.12153.30153.6425.8225.48
CARAvis Budget20190708A9.314.290.571.263.723.03
CARACara Therape20190708A17.6514.82-1.05-0.2215.8715.04
CARECARTER BANK20190708A79.4424.7814.7614.1310.0110.64
CARGCarGurus, In20190708A10.487.000.691.326.315.68
CAROCarolina Fin20190708A52.0026.7817.7917.659.009.13
CARSCars.com Inc20190708A9.564.95-0.280.685.234.27
CARVCarver Banco20190708A942.03157.89157.89157.890.000.00
CARZFirst Trust20190708ETF35.6728.0729.4533.73-1.39-5.66
CASACasa Systems20190708A25.0118.585.217.3813.3711.21
CASHMeta Financi20190708A16.3517.082.432.5414.6514.54
CASICASI Pharmac20190708A70.4543.2031.9432.7111.2610.49
CASSCass Informa20190708A76.1936.7932.0132.374.784.42
CASYCasey's Gene20190708A11.204.361.761.802.602.56
CATCaterpillar20190708A2.021.88-0.27-0.142.152.03
CATBCatabasis Ph20190708A125.72103.458.7432.1994.7171.26
CATHGlobal X S&P20190708ETF9.326.435.056.321.380.11
CATMCardtronics20190708A16.8412.190.881.1711.3111.02
CATOCATO CORP20190708A17.689.442.082.207.367.24
CATSCatasys Inc.20190708A52.5371.317.598.3063.7263.01
CATYCathay Gener20190708A6.8610.06-1.46-1.0711.5311.14
CBChubb Limite20190708A3.271.980.851.001.130.99
CBANColony Bankc20190708A155.9759.7847.4456.1712.433.70
CBATCBAK Energy20190708A106.88125.68102.60119.0623.096.63
CBAYCymabay Ther20190708A21.9619.573.177.3616.3912.21
CBBCincinnati B20190708A31.2320.078.8010.4711.289.60
CBFVCB Financial20190708A307.8073.0963.7369.889.373.21
CBIOCatalyst Bio20190708A39.9539.9714.3118.3425.6721.63
CBLCBL& Associa20190708A93.1972.5723.9728.5448.6044.03
CBLICleveland Bi20190708A660.6068.9568.9568.950.000.00
CBMBCBM Bancorp,20190708A194.37151.70151.70151.700.000.00
CBMGCellular Bio20190708A90.4197.3636.1642.5261.2054.84
CBNKCapital Banc20190708A247.47116.51105.02105.4711.4911.04
CBOECboe Global20190708A10.385.73-0.251.185.984.55
CBONVanEck Vecto20190708ETF59.8557.5257.5257.520.000.00
CBPOChina Biolog20190708A42.6615.777.218.478.567.30
CBRECBRE GROUP,20190708A4.651.950.440.521.511.43
CBRLCracker Barr20190708A8.633.901.461.642.442.26
CBSHCommerce Ban20190708A6.153.501.421.512.081.99
CBTCabot Corpor20190708A10.275.261.932.383.342.88
CBTXCBTX, Inc. C20190708A53.9832.1325.4622.596.669.54
CBUCommunity Ba20190708A18.137.294.794.872.502.42
CBZCBIZ, Inc.20190708A12.985.462.312.353.143.11
CCThe Chemours20190708A8.705.982.303.663.682.32
CCBCoastal Fina20190708A99.0284.5284.3984.250.120.27
CCBGCapital City20190708A63.1224.3420.4519.983.894.36
CCCClarivate An20190708A31.0217.876.587.3111.2810.55
CCCLChina Cerami20190708A87.87959.46210.40210.40749.07749.07
CCDCalamos Dyna20190708A27.0318.3816.5816.831.801.55
CCEPCoca-Cola Eu20190708A3.432.02-0.870.302.891.73
CCFChase Corpor20190708A80.4429.0619.0623.4710.005.59
CCHCollier Cree20190708A70.52
CCICrown Castle20190708A4.212.030.360.541.671.49
CCJCameco Corpo20190708A9.378.234.003.394.234.84
CCKCrown Holdin20190708A6.381.801.120.920.670.88
CCLCarnival Cor20190708A2.342.321.670.890.651.43
CCLPCSI Compress20190708A52.6037.6210.7112.3526.9125.27
CCMPCabot Microe20190708A18.249.012.132.466.896.56
CCNECNB Financia20190708A187.37145.7817.3621.82128.42123.96
CCOClear Channe20190708A25.0818.877.038.8411.8410.01
CCOICogent Commu20190708A15.927.581.275.426.312.16
CCORCore Alterna20190708ETF61.7523.0923.0923.090.000.00
CCRCONSOL Coal20190708A39.25153.79119.74136.7434.0417.05
CCRCChina Custom20190708A389.92132.5896.5192.7936.0839.79
CCRNCross Countr20190708A31.5021.13-5.97-5.3027.1026.43
CCSCENTURY COMM20190708A13.397.681.272.336.425.36
CCXIChemoCentryx20190708A33.3559.8853.1450.706.749.18
CDAYCeridian HCM20190708A14.885.683.003.122.682.56
CDCVictoryShare20190708ETF4.782.961.210.951.742.00
CDECoeur Mining20190708A23.8719.096.359.2612.729.81
CDEVCentennial R20190708A14.3317.023.322.5413.7114.52
CDKCDK Global,20190708A6.246.402.482.213.924.19
CDLVictoryShare20190708ETF16.678.668.648.660.020.00
CDLXCardlytics,20190708A36.1323.5111.8311.4811.6712.03
CDMOAvid Bioserv20190708A36.6924.469.1512.7015.3111.76
CDNACareDx, Inc.20190708A24.9615.887.748.128.147.76
CDNSCadence Desi20190708A2.802.300.240.512.061.79
CDORCondor Hospi20190708A393.54331.03295.64321.0735.399.95
CDRCedar Realty20190708A41.6528.3221.7923.236.525.09
CDTXCidara Thera20190708A103.69207.7436.2936.41171.45171.34
CDWCDW Corporat20190708A6.523.141.241.311.901.83
CDXCChromaDex Co20190708A37.6530.264.331.2525.9329.01
CDXSCodexis, Inc20190708A16.0012.07-7.48-1.8819.5513.95
CDZICADIZ, Inc.20190708A23.0215.945.597.2910.358.66
CECelanese Cor20190708A5.462.690.180.782.511.91
CECECeco Environ20190708A23.8455.249.62-0.8145.6356.05
CEFSSaba Closed-20190708ETF46.2523.7725.0825.08-1.32-1.32
CEICamber Energ20190708A95.2197.0765.3172.9831.5924.09
CEIXCONSOL Energ20190708A25.6117.4510.2710.967.186.49
CELCellcom Isra20190708A85.8048.341.783.6046.5744.74
CELCCelcuity Inc20190708A465.58355.4521.19-6.84334.26362.29
CELHCelsius Hold20190708A67.1670.8332.3241.6638.5129.17
CELPCypress Envi20190708A112.2087.7634.5035.7653.2652.00
CEMBiShares J.P.20190708ETF26.5719.6819.6819.680.000.00
CEMIChembio diag20190708A131.1274.1176.9076.70-2.79-2.59
CENTCentral Gard20190708A30.5516.208.589.497.626.70
CENTACentral Gard20190708A16.4717.731.442.3716.2915.36
CENXCentury Alum20190708A16.1319.155.064.7514.0814.47
CEPUCentral Puer20190708A44.0224.5016.0013.568.5010.94
CEQPCrestwood Eq20190708A13.716.402.502.583.903.82
CERCCerecor Inc.20190708A111.8544.8516.5716.4428.2828.40
CERNCerner Corp20190708A2.915.500.302.375.203.13
CERSCerus Corp20190708A19.2626.092.853.1623.2422.95
CETVCentral Euro20190708A26.4626.182.786.3423.4019.84
CETXCEMTREX INC.20190708A161.54114.1292.3386.7921.7827.33
CEVACEVA Inc.20190708A27.5828.0911.7712.2516.3215.84
CEWWisdomTree20190708ETF27.8815.1918.8214.28-3.630.91
CEYVictoryShare20190708ETF30.5321.7421.9021.90-0.16-0.16
CEZVictoryShare20190708ETF24.3123.5623.5623.560.000.00
CFCF Industrie20190708A3.784.55-0.42-0.204.964.75
CFAVictoryShare20190708ETF5.854.203.434.020.770.18
CFBICommunity Fi20190708A66.7543.9743.9743.970.000.00
CFBKCentral Fede20190708A234.45177.32177.32177.320.000.00
CFFACF Finance A20190708A47.1439.7939.4039.400.390.39
CFFIC&F Financia20190708A161.9357.2638.7139.2718.5617.99
CFFNCapitol Fede20190708A12.6421.5517.3814.474.167.07
CFGCitizens Fin20190708A2.932.51-0.24-0.252.752.76
CFMSConformis, I20190708A31.2424.7511.4012.5913.3512.16
CFOVictoryShare20190708ETF4.872.541.921.990.620.55
CFRCullen/Frost20190708A10.514.881.911.882.973.00
CFRXContraFect C20190708A238.36207.80132.00132.0575.8075.75
CFXColfax Corpo20190708A5.6916.52-0.110.0516.6316.48
CGThe Carlyle20190708A9.779.123.523.485.605.63
CGACHINA GREEN20190708A111.7989.9767.6879.3222.2810.65
CGBDTCG BDC, Inc20190708A9.1512.859.059.283.803.57
CGCCanopy Growt20190708A5.623.692.202.141.491.55
CGENCompugen Ltd20190708A58.4141.833.088.9538.7532.88
CGIXCancer Genet20190708A228.60265.93234.91244.4331.0121.50
CGNXCognex Corp20190708A6.267.370.530.286.837.08
CGOCalamos Glob20190708A21.3116.305.875.8510.4210.45
CGWInvesco S&P20190708ETF10.978.188.158.280.03-0.10
CHADDirexion Dai20190708ETF8.3316.9218.3716.68-1.450.24
CHAPChaparral En20190708A76.7139.6421.0621.5618.5818.08
CHAUDirexion Dai20190708ETF4.624.442.292.882.151.56
CHCIComstock Hol20190708A155.0597.8995.9595.951.941.94
CHCTCommunity He20190708A20.359.824.835.684.994.14
CHDChurch & Dwi20190708A3.534.551.891.962.662.60
CHEChemed Corpo20190708A24.5911.008.208.652.802.35
CHEFThe Chef's W20190708A23.8010.791.101.899.698.90
CHEKCheck-Cap Lt20190708A177.57229.37198.64200.5930.7328.77
CHEPAGFiQ U.S. M20190708ETF221.32
CHFSCHF Solution20190708A99.5090.2277.5274.1512.7016.07
CHGGCHEGG, INC.20190708A6.695.470.981.834.493.64
CHGXChange Finan20190708ETF55.4053.7553.7553.750.000.00
CHHChoice Hotel20190708A12.972.921.361.131.561.79
CHICalamos Conv20190708A16.0911.258.008.053.273.21
CHICGlobal X MSC20190708ETF466.45330.17300.39300.0829.7830.08
CHIHGlobal X MSC20190708ETF228.23
CHIIGlobal X MSC20190708ETF861.75185.04185.04185.040.000.00
CHIKGlobal X MSC20190708ETF73.5136.7936.7936.790.000.00
CHILGlobal X MSC20190708ETF89.9844.6844.6844.680.000.00
CHIMGlobal X MSC20190708ETF267.62253.73253.73253.730.000.00
CHIQGlobal X MSC20190708ETF15.36106.58-23.97-20.18130.55126.75
CHISGlobal X MSC20190708ETF33.210.000.000.000.000.00
CHIXGlobal X MSC20190708ETF16.4114.0710.4910.133.583.94
CHKChesapeake E20190708A55.0940.5330.8034.469.726.05
CHKPCheck Point20190708A5.6914.551.313.3513.2411.20
CHMAChiasma, Inc20190708A43.5830.035.943.3724.0926.66
CHMGChemung Fina20190708A136.15166.52160.31160.596.225.93
CHMICHERRY HILL20190708A10.526.423.693.922.732.50
CHNALoncar China20190708ETF145.6184.7867.6966.7817.0918.00
CHNGChange Healt20190708A27.548.715.236.483.472.22
CHNRChina Natura20190708A563.97482.18482.70482.18-0.520.00
CHRACharah Solut20190708A119.52109.7492.1091.0717.6318.67
CHRSCoherus BioS20190708A17.9415.204.564.0710.6411.14
CHRWC.H. Robinso20190708A4.916.450.230.396.226.06
CHSChicos FAS,20190708A29.4322.847.548.7715.3014.06
CHTRCharter Comm20190708A6.404.541.661.982.872.56
CHUYChuy's Holdi20190708A28.9211.564.815.566.766.01
CHWCalamos Glob20190708A17.8019.4812.7619.016.720.47
CHWYChewy, Inc.20190708A10.506.631.273.065.363.57
CHYCalamos Conv20190708A17.2010.858.387.862.473.00
CICIGNA Corpor20190708A4.592.550.680.951.871.60
CIACitizens, In20190708A34.33144.66-1.23132.00145.8912.66
CIBRFirst Trust20190708ETF17.8212.569.4511.603.100.96
CIDVictoryShare20190708ETF13.5452.4952.4952.490.000.00
CIDMCinedigm Cor20190708A524.18448.34375.63375.6372.7172.71
CIENCiena Corpor20190708A3.022.400.260.122.142.28
CIFSChina Intern20190708A132.62162.06152.22150.199.8411.87
CIGIColliers Int20190708A14.9910.295.807.464.492.84
CILVictoryShare20190708ETF14.9155.3352.6953.572.641.76
CIMChimera Inve20190708A5.434.372.552.471.811.88
CINFCincinnati F20190708A4.752.791.331.321.461.47
CINRCINER RESOUR20190708A86.8881.0015.5421.0465.4659.97
CIOCITY OFFICE20190708A12.439.365.855.733.513.64
CIRCIRCOR Inter20190708A15.217.884.704.483.173.39
CITCIT Group In20190708A7.392.361.111.111.261.26
CIVBCivista Banc20190708A58.67126.3642.0742.1984.2884.17
CIXComp X Inter20190708A570.75314.73294.20294.1520.5320.58
CIZVictoryShare20190708ETF20.5412.7210.4210.422.292.29
CIZNCitizens Hol20190708A426.3879.6663.7763.7715.8915.89
CJJDChina Jo-Jo20190708A101.6477.5651.4058.3126.1619.25
CKHSeacor Holdi20190708A59.0536.6324.0528.4912.588.14
CKPTCheckpoint T20190708A89.3067.0159.1059.427.917.59
CKXCKX Lands, I20190708A556.96
CLColgate-Palm20190708A1.591.600.220.311.381.29
CLARClarus Corpo20190708A22.6563.69-7.67-8.0571.3671.74
CLBCore Laborat20190708A15.615.382.683.072.712.31
CLBKColumbia Fin20190708A15.2423.607.409.6516.2013.95
CLBSCaladrius Bi20190708A212.25136.50101.08100.7335.4235.77
CLCTCollectors U20190708A85.3139.7611.3916.7628.3723.00
CLDBCORTLAND BNC20190708A811.650.00
CLDRCloudera, In20190708A19.6215.127.347.897.787.22
CLDTCHATHAM LODG20190708A12.306.432.653.443.782.99
CLDXCelldex Ther20190708A95.3556.1830.7931.3325.3924.86
CLFCleveland-Cl20190708A9.407.342.532.154.825.19
CLFDClearfield,20190708A180.85124.77100.29102.2924.4822.48
CLGXCorelogic, I20190708A7.003.502.061.991.441.51
CLHClean Harbor20190708A15.464.341.011.603.322.71
CLIMack-Cali Re20190708A10.135.223.232.271.992.96
CLIRClearSign Te20190708A195.06144.37126.40126.4017.9717.97
CLIXProShares Lo20190708ETF28.3418.6125.9826.09-7.36-7.48
CLMTCalumet Spec20190708A60.2246.0717.9924.6828.0721.39
CLNCColony Credi20190708A17.9115.267.859.537.415.73
CLNEClean Energy20190708A40.6731.0923.4623.567.637.53
CLNYColony Capit20190708A19.6918.5914.8014.783.803.81
CLOUGlobal X Clo20190708ETF18.3117.53-1.17-1.0918.7018.62
CLPRClipper Real20190708A62.5840.1221.8021.2918.3318.84
CLPSCLPS Incorpo20190708A871.65369.41240.95241.73128.45127.67
CLRCONTINENTAL20190708A6.374.690.340.704.363.99
CLRBCellectar Bi20190708A124.83128.3984.63100.1643.7628.23
CLRGIQ Chaikin U20190708ETF8.401.091.000.620.090.47
CLROClearOne, In20190708A509.35395.40416.16428.74-20.75-33.34
CLSCelestica, I20190708A15.5313.135.066.398.066.73
CLSDClearside Bi20190708A118.44100.4194.8194.815.605.60
CLSNCelsion Corp20190708A132.03230.05180.34183.3149.7146.74
CLTLInvesco Trea20190708ETF3.031.191.181.180.000.00
CLUBTown Sports20190708A100.0186.1135.0635.3951.0550.72
CLVSClovis Oncol20190708A15.1111.244.436.266.814.98
CLWClearwater P20190708A25.029.902.483.897.426.01
CLWTEuro Tech Ho20190708A319.92199.03177.05180.5221.9818.51
CLXClorox Compa20190708A4.752.660.941.191.721.47
CLXTCalyxt, Inc.20190708A73.6849.0427.8930.4021.1418.64
CMCanadian Imp20190708A2.762.501.201.671.300.84
CMAComerica Inc20190708A4.752.930.941.102.001.83
CMBMCambium Netw20190708A155.1481.7236.7554.8144.9726.91
CMBSiShares CMBS20190708ETF8.666.015.325.920.690.09
CMCCommercial M20190708A6.074.730.781.183.943.55
CMCLCaledonia Mi20190708A220.90181.0297.4397.4383.5883.58
CMCOColumbus McK20190708A40.8110.187.247.662.942.52
CMCSAComcast Corp20190708A2.352.290.10-0.282.192.57
CMCTCIM Commerci20190708A204.64119.3079.7779.4139.5339.89
CMDCantel Medic20190708A18.627.804.324.823.482.98
CMDYiShares Bloo20190708ETF53.7931.3931.7631.75-0.37-0.36
CMECME Group In20190708A5.423.130.851.112.292.02
CMFiShares Cali20190708ETF5.883.232.182.711.050.52
CMGChipotle Mex20190708A8.334.962.022.342.942.63
CMICummins Inc.20190708A3.972.491.071.421.421.08
CMLSCumulus Medi20190708A154.3443.4319.2324.0624.2019.37
CMOCapstead Mor20190708A11.988.584.044.584.544.00
CMPCompass Mine20190708A16.6615.222.703.1112.5212.11
CMPRCimpress PLC20190708A29.9813.157.919.955.243.20
CMRECostamare In20190708A20.7217.324.527.2212.8010.10
CMRXChimerix, In20190708A52.1343.112.114.0240.9939.13
CMSCMS Energy C20190708A2.091.990.600.741.381.25
CMTCore Molding20190708A529.03134.63134.54134.540.090.09
CMTLComtech Tele20190708A25.9317.688.739.308.948.38
CNXtrackers MS20190708ETF38.3826.7727.6526.81-0.87-0.04
CNACNA Financia20190708A10.644.521.271.243.253.28
CNATConatus Phar20190708A177.18143.02106.98110.3236.0432.70
CNBKACentury Banc20190708A32.3430.0026.3126.733.693.27
CNCCentene Corp20190708A3.172.650.721.111.931.54
CNCEConcert Phar20190708A29.178.961.151.677.817.29
CNCRLoncar Cance20190708ETF39.6735.9220.4032.1515.523.77
CNDTConduent Inc20190708A10.749.280.931.308.357.97
CNETChinaNet Onl20190708A334.11262.69248.88248.0013.8114.69
CNFRConifer Hold20190708A373.76173.53173.53173.530.000.00
CNHICNH INDUSTRI20190708A9.386.412.372.864.043.55
CNICanadian Nat20190708A3.221.710.030.061.681.65
CNKCinemark Hol20190708A6.573.111.401.641.711.47
CNMDCONMED Corpo20190708A18.835.772.072.623.693.15
CNNECannae Holdi20190708A16.718.284.645.163.643.12
CNOCNO Financia20190708A6.255.010.981.114.023.90
CNOBCenter Banco20190708A21.9627.292.823.3624.4623.92
CNPCenterPoint20190708A3.493.850.900.642.953.21
CNQCanadian Nat20190708A3.873.470.551.012.922.46
CNRCornerstone20190708A21.5714.547.247.547.307.00
CNRGSPDR S&P Ken20190708ETF17.355.285.004.990.280.28
CNSCohen & Stee20190708A18.517.013.654.163.352.85
CNSLConsolidated20190708A18.7415.384.255.4311.129.95
CNSTConstellatio20190708A258.44103.2674.6281.8828.6421.38
CNTYCentury Casi20190708A20.7313.712.688.4111.035.30
CNXCNX Resource20190708A14.0312.024.045.967.986.07
CNXMCNX Midstrea20190708A21.4217.4312.5711.814.865.62
CNXNPC Connectio20190708A55.1328.0612.4314.2615.6213.80
CNXTVanEck Vecto20190708ETF20.5937.8236.8637.370.960.45
CNYAiShares MSCI20190708ETF11.5713.703.923.069.7810.64
COGlobal Cord20190708A105.2454.4919.5317.0434.9637.46
COCPCocrystal Ph20190708A818.26575.67651.31651.31-75.65-75.65
CODACoda Octopus20190708A88.8357.2034.5035.8222.7021.38
CODICompass Dive20190708A19.1117.487.688.769.808.73
CODXCo-Diagnosti20190708A390.75292.17265.48265.7226.7026.45
COFCapital One20190708A2.861.610.130.251.481.36
COGCabot Oil &20190708A4.423.24-0.530.663.772.58
COHNCohen & Comp20190708A652.81265.90206.73213.1059.1752.80
COHRCoherent Inc20190708A20.549.122.793.386.335.74
COHUCohu Inc20190708A16.4121.479.598.7711.8812.70
COLBColumbia Ban20190708A17.0037.573.093.3034.4934.28
COLDAmericold Re20190708A3.302.410.290.512.111.90
COLLCollegium Ph20190708A32.4733.217.7122.4125.5010.80
COLMColumbia Spo20190708A9.9311.66-2.66-2.2314.3213.90
COMDirexion Aus20190708ETF16.8513.9315.6921.77-1.76-7.84
COMBGraniteShare20190708ETF17.0410.1410.1410.140.000.00
COMMCommScope Ho20190708A7.637.381.282.446.104.94
COMTiShares Comm20190708ETF16.6520.778.959.8511.8210.91
CONECyrusOne Inc20190708A9.634.062.562.381.501.68
CONNConn's Inc.20190708A16.538.171.912.496.265.69
COOThe Cooper C20190708A13.573.211.391.561.821.65
COOPMr. Cooper G20190708A22.7721.281.0410.8420.2410.46
COPConocoPhilli20190708A1.862.140.590.711.551.43
COPXGlobal X Cop20190708ETF47.5939.7019.4632.2220.237.48
CORCoresite Rea20190708A14.497.423.773.253.644.17
CORECore Mark Ho20190708A16.5411.811.070.6810.7411.12
CORPPIMCO Invest20190708ETF7.194.855.456.43-0.60-1.59
CORRCorEnergy In20190708A22.0113.238.508.624.734.61
CORTCorcept Ther20190708A13.2215.951.292.4614.6713.50
CORVCorrevio Pha20190708A160.27123.86-26.74-21.22150.60145.08
COSTCostco Whole20190708A2.982.63-0.33-0.122.962.75
COTYCOTY INC20190708A8.9111.168.356.332.814.83
COUPCoupa Softwa20190708A8.415.340.951.454.383.89
COWiPath Series20190708ETN31.0133.7629.9025.153.878.61
COWNCowen Inc. C20190708A18.169.413.413.596.005.82
COWZPacer US Cas20190708ETF7.846.105.625.710.480.39
CPCanadian Pac20190708A5.062.430.921.201.511.23
CPACopa Holding20190708A14.556.400.521.945.884.46
CPAHCounterpath20190708A294.07156.83103.2595.7653.5861.08
CPBCampbell Sou20190708A3.442.951.030.981.921.97
CPECallon Petro20190708A15.8412.694.322.998.389.69
CPFCentral Paci20190708A18.606.932.922.934.024.01
CPGCRESCENT POI20190708A31.3928.078.469.8919.6118.19
CPHCCanterbury P20190708A840.74582.57564.37536.2018.2046.37
CPHIChina Pharma20190708A118.38217.12213.12215.433.991.68
CPICPI Inflatio20190708ETF23.8210.3010.3010.300.000.00
CPIXCumberland P20190708A156.95132.2281.6397.7350.5934.49
CPKChesapeake U20190708A29.9119.5813.3514.266.235.32
CPLGCorePoint Lo20190708A24.9417.825.276.3912.5511.44
CPLPCapital Prod20190708A28.3615.058.669.826.405.23
CPRICapri Holdin20190708A5.013.730.921.132.812.59
CPRTCopart Inc20190708A3.822.77-0.110.212.522.21
CPRXCatalyst Pha20190708A27.2223.031.293.3221.7419.70
CPSCooper-Stand20190708A41.8314.896.257.458.637.44
CPSHCPS Technolo20190708A259.81123.13111.95111.9511.1811.18
CPSIComputer Pro20190708A32.0418.637.598.3511.0510.28
CPSSConsumer Por20190708A110.6765.2425.4925.4939.7539.75
CPSTCapstone Tur20190708A100.44103.4187.0593.3016.3610.11
CPTCamden Prope20190708A6.043.200.140.323.052.88
CPTACapitala Fin20190708A20.7128.6923.2223.225.475.47
CQPCheniere Ene20190708A27.0318.9910.898.028.1010.97
CQQQInvesco Chin20190708ETF12.756.964.485.072.481.89
CRCrane Compan20190708A9.273.550.640.802.912.75
CRAICRA Internat20190708A71.0239.7224.4125.5115.3114.20
CRAKVanEck Vecto20190708ETF55.7314.3414.7114.71-0.37-0.37
CRBNiShares MSCI20190708ETF16.178.398.208.200.190.19
CRBPCorbus Pharm20190708A21.8318.787.436.6711.3612.11
CRCCalifornia R20190708A15.998.903.023.245.885.68
CRDACrawford & C20190708A68.1829.4524.5723.764.885.69
CRDBCrawford & C20190708A102.5231.0822.0223.099.077.99
CREECree Inc20190708A5.175.81-0.070.015.885.80
CREGChina Recycl20190708A183.1390.5346.7644.9943.7745.54
CREXCREATIVE REA20190708A302.37127.25150.95149.57-23.70-22.31
CRHMCRH Medical20190708A46.9634.3930.7630.983.633.41
CRICarter's Inc20190708A8.654.152.352.091.802.06
CRISCuris Inc20190708A134.3671.6444.8345.0826.8126.57
CRKComstock Res20190708A39.1730.00-5.942.7935.9427.20
CRLCharles Rive20190708A13.165.712.112.623.603.09
CRMsalesforce.c20190708A2.091.460.670.850.790.61
CRMDCorMedix Inc20190708A49.1835.1513.8912.6821.2522.46
CRNTCeragon Netw20190708A52.1245.2436.4239.278.826.01
CRNXCrinetics Ph20190708A214.30103.1183.8587.1019.2616.01
CRONCronos Group20190708A7.557.292.712.564.584.73
CROPIQ Global Ag20190708ETF45.5043.1943.1943.190.000.00
CROXCrocs, Inc.20190708A9.086.661.060.325.606.35
CRSCarpenter Te20190708A18.607.622.092.675.534.95
CRSACrescent Acq20190708A81.6392.0081.8081.8010.2010.20
CRSPCRISPR Thera20190708A30.4824.059.6413.2814.4110.77
CRTCross Timber20190708A136.24125.79117.47118.848.316.95
CRTXCortexyme, I20190708A172.6868.5550.3757.6018.1810.96
CRUSCirrus Logic20190708A10.929.785.635.354.144.42
CRVLCorvel Corp20190708A32.9116.319.369.986.966.33
CRVSCorvus Pharm20190708A87.5555.3710.1328.4645.2526.91
CRWDCrowdStrike20190708A14.8911.736.658.625.083.10
CRWSCrown Crafts20190708A130.8467.1864.2364.172.963.01
CRYCryoLife, In20190708A19.158.935.055.063.883.86
CSAVictoryShare20190708ETF26.7713.1813.1813.180.000.00
CSBVictoryShare20190708ETF21.8519.6219.6519.65-0.03-0.02
CSBRChampions On20190708A154.9784.1055.1957.5128.9126.59
CSCOCisco System20190708A1.802.270.760.931.511.34
CSDInvesco S&P20190708ETF12.4510.029.909.850.120.17
CSFVictoryShare20190708ETF8.974.643.284.071.360.57
CSFLCenterState20190708A8.3714.054.754.739.309.32
CSGPCoStar Group20190708A17.166.082.363.053.673.03
CSGSCSG Systems20190708A20.4011.727.527.874.193.85
CSIICardiovascul20190708A15.3511.080.812.8110.278.26
CSIQCanadian Sol20190708A12.6512.523.754.158.778.37
CSLCarlisle Com20190708A8.103.170.811.102.362.08
CSLTCASTLIGHT HE20190708A36.7228.6521.0421.157.617.51
CSMProShares La20190708ETF7.074.203.864.090.340.11
CSMLIQ Chaikin U20190708ETF14.0410.809.329.621.481.17
CSODCornerstone20190708A11.333.992.382.301.611.69
CSPICSP Inc.20190708A629.25340.51340.51340.510.000.00
CSQCalamos Stra20190708A19.0411.439.479.261.962.17
CSSEChicken Soup20190708A113.4557.2912.8226.3744.4730.92
CSTECaesarstone20190708A24.0720.161.011.7919.1418.36
CSTMConstellium20190708A12.2910.533.960.946.589.60
CSTRCapStar Fina20190708A62.6132.8021.7323.0811.079.71
CSUCapital Seni20190708A36.5321.985.868.6916.1213.29
CSVCarriage Ser20190708A31.3815.585.346.8610.248.72
CSWCCapital Sout20190708A40.7327.9018.7620.739.147.17
CSWICSW Industri20190708A50.2020.7212.5412.978.187.75
CSXCSX Corporat20190708A1.881.980.070.281.911.70
CTASCintas Corp20190708A6.714.882.903.511.981.37
CTBCooper Tire20190708A12.854.752.372.212.382.54
CTBICommunity Tr20190708A73.0549.3536.9136.1712.4413.18
CTEKCynergisTek,20190708A32.4124.0924.3424.42-0.25-0.33
CTGComputer Tas20190708A72.5127.3026.9226.920.380.38
CTHRCharles & Co20190708A76.7657.2614.2314.1143.0343.15
CTIBYunhong CTI20190708A747.66
CTICCTI BioPharm20190708A86.23120.79124.01121.98-3.23-1.19
CTLCenturyLink,20190708A8.577.172.832.954.344.21
CTLTCATALENT, IN20190708A9.612.780.701.182.081.60
CTMXCytomX Thera20190708A27.1021.9017.6713.264.238.64
CTOConsolidated20190708A50.6227.8125.1725.812.631.99
CTRAContura Ener20190708A42.4722.059.7611.7312.2910.32
CTRCCentric Bran20190708A298.37111.9184.3288.7827.5923.13
CTRECARTRUST REI20190708A8.055.49-0.200.125.695.37
CTRMCastor Marit20190708A207.71100.5280.7185.4419.8115.08
CTRNCiti Trends,20190708A41.8019.002.373.0916.6315.90
CTSCTS Corporat20190708A15.107.312.472.784.844.53
CTSHCognizant Te20190708A1.912.461.051.571.410.88
CTSOCytosorbents20190708A51.1531.152.736.3328.4125.07
CTTCATCHMARK TI20190708A20.0212.518.949.163.593.36
CTVACorteva, Inc20190708A7.114.573.454.571.120.01
CTXRCitius Pharm20190708A184.60147.94123.62123.6224.3224.32
CTXSCitrix Syste20190708A3.424.180.220.593.963.58
CUBCubic Corpor20190708A13.866.554.234.282.332.27
CUBAHerzfeld Car20190708A333.78140.5954.5754.5786.0286.02
CUBECubeSmart20190708A3.632.790.190.462.602.33
CUBICUSTOMERS BA20190708A27.4412.436.427.626.014.81
CUECue Biopharm20190708A135.2790.3973.0973.5517.3016.84
CUICUI Global,20190708A168.01103.7737.2051.5366.5652.24
CULPCulp, Inc.20190708A215.8282.4378.6378.783.803.65
CUOContinental20190708A164.92250.83259.49259.49-8.66-8.66
CUREDirexion Dai20190708ETF8.847.043.264.073.782.97
CUROCURO Group H20190708A43.1019.315.091.1014.2218.21
CUTInvesco MSCI20190708ETF16.545.22-2.761.497.983.73
CUTRCutera, Inc.20190708A47.8226.4916.8717.049.629.45
CUZCousins Prop20190708A5.043.471.842.481.630.99
CVACovanta Hold20190708A7.045.891.792.044.103.86
CVBFCVB Financia20190708A7.0618.73-0.52-0.7619.2619.50
CVCOCavco Indust20190708A35.1517.2811.4512.315.834.98
CVCYCentral Vall20190708A156.8552.2633.6738.8018.5813.46
CVECenovus Ener20190708A11.208.704.224.764.483.94
CVEOCIVEO CORPOR20190708A67.8551.9014.7224.5437.1827.36
CVETCovetrus, In20190708A18.3629.355.745.5123.6123.84
CVGICommercial V20190708A18.2314.471.211.5413.2612.93
CVGWCalavo Growe20190708A25.989.363.995.345.374.02
CVICVR ENERGY,20190708A8.035.111.833.063.282.05
CVIACovia Holdin20190708A89.1768.0850.4151.7617.6716.32
CVLTCommault Sys20190708A9.773.711.001.092.712.62
CVLYCodorus Vall20190708A204.51122.50119.42119.423.093.09
CVMCel-Sci Corp20190708A48.5637.0023.2122.6713.8014.34
CVNACarvana Co.20190708A12.545.833.372.842.462.99
CVRChicago Rive20190708A391.88320.35319.09319.091.271.27
CVSCVS HEALTH C20190708A2.091.830.420.661.411.17
CVTICovenant Tra20190708A48.9726.208.778.9717.4317.23
CVUCPI Aerostru20190708A139.1774.56-10.1917.8284.7556.74
CVVCVD Equipmen20190708A172.0167.2366.7167.230.520.00
CVXChevron Corp20190708A1.561.300.260.301.040.99
CVYInvesco Zack20190708ETF25.5214.3412.7112.711.631.63
CWCurtiss-Wrig20190708A12.273.941.631.942.312.00
CWBSPDR Bloombe20190708ETF2.031.551.261.290.290.25
CWBCCommunity We20190708A323.48307.55307.55307.550.000.00
CWBRCohBar, Inc.20190708A144.09267.57175.98186.6991.5980.88
CWCOConsolidated20190708A63.05120.6725.9340.7194.7479.97
CWEBDirexion Dai20190708ETF16.648.858.764.390.094.46
CWENClearway Ene20190708A8.925.301.691.833.613.46
CWENAClearway Ene20190708A13.267.274.464.742.812.52
CWHCamping Worl20190708A20.5616.376.206.4710.179.90
CWISPDR MSCI AC20190708ETF3.393.232.434.000.80-0.77
CWKCushman & Wa20190708A19.156.982.023.264.963.72
CWSAdvisorShare20190708ETF33.2571.7571.0572.150.69-0.40
CWSTCasella Wast20190708A18.338.773.403.805.374.97
CWTCalifornia W20190708A15.018.994.864.704.134.29
CXDCChina XD Pla20190708A376.35127.5981.4281.4246.1746.17
CXOCONCHO RESOU20190708A7.393.541.221.182.322.37
CXPCOLUMBIA PRO20190708A6.223.812.893.130.920.68
CXSEWisdomTree T20190708ETF20.5112.3716.5812.74-4.21-0.37
CXWCoreCivic, I20190708A8.986.012.842.393.183.63
CYCypress Semi20190708A4.493.412.172.611.230.80
CYANCyanotech Co20190708A783.32680.62680.62680.620.000.00
CYBWisdomTree20190708ETF85.9761.0561.0561.050.000.00
CYBECyberoptics20190708A159.29109.2575.7280.3333.5328.92
CYBRCyberArk Sof20190708A9.437.21-0.600.087.817.13
CYCCCyclacel Pha20190708A76.1784.7875.1875.189.609.60
CYCNCyclerion Th20190708A92.3158.9850.0351.568.957.43
CYDChina Yuchai20190708A47.9630.3620.7021.349.669.02
CYHCommunity He20190708A36.8827.0815.2116.3111.8310.69
CYRNCYREN Ltd.20190708A613.28341.50144.81146.44196.69195.05
CYRXCryoPort, In20190708A30.6018.838.809.2510.039.58
CYTKCytokinetics20190708A27.4115.425.305.7710.139.66
CZAInvesco Zack20190708ETF4.3212.259.248.943.003.31
CZNCCitizens & N20190708A166.77100.4895.7195.684.774.80
CZRCaesars Ente20190708A8.2617.3615.3315.362.042.01
CZWICitizens Com20190708A467.55434.79431.38431.383.413.41
CZZCosan Limite20190708A9.895.542.052.353.493.18
DDominion Ene20190708A2.011.780.890.950.900.84
DACDanaos Corpo20190708A256.30108.03157.5768.88-49.5439.15
DAIOData I/O Cor20190708A78.2690.3634.2535.6856.1154.68
DAKTDaktronics I20190708A26.5234.357.398.5226.9625.83
DALDelta Air Li20190708A2.052.371.041.171.321.20
DALIFirst Trust20190708ETF17.6115.0015.0015.000.000.00
DALTAnfield Capi20190708ETF54.8335.3338.1735.57-2.84-0.24
DANDana Incorpo20190708A6.087.494.474.913.032.59
DARDARLING INGR20190708A6.404.201.001.383.202.82
DAREDare Bioscie20190708A134.30114.9195.3297.3519.5917.56
DAUDExchange-Tra20190708ETN34.49
DAXGlobal X Fun20190708ETF77.9038.5838.6738.87-0.09-0.29
DBDeutsche Ban20190708A13.2111.063.174.647.886.42
DBAWXtrackers MS20190708ETF28.0513.8913.8913.890.000.00
DBDDiebold Nixd20190708A14.2110.781.050.389.7410.40
DBEFXtrackers MS20190708ETF3.132.952.552.820.400.13
DBEMXtrackers MS20190708ETF45.4828.2428.0128.080.230.17
DBEUXtrackers MS20190708ETF3.415.702.413.923.291.78
DBEZXtrackers MS20190708ETF12.5310.009.929.920.080.08
DBGRXtrackers MS20190708ETF78.63100.88100.88100.880.000.00
DBIDesigner Bra20190708A7.205.050.130.524.924.54
DBJPXtrackers MS20190708ETF3.982.361.441.530.920.83
DBLVAdvisorShare20190708ETF58.1329.4313.9913.9915.4415.44
DBMFiM DBi Manag20190708ETF19.5018.2518.2518.250.000.00
DBVTDBV Technolo20190708A27.2220.017.308.5612.7111.45
DBXDropbox, Inc20190708A4.385.221.101.684.133.54
DCARDropCar, Inc20190708A257.83196.62175.56181.2921.0615.34
DCHFExchange-Tra20190708ETN12.2914.0114.0114.010.000.00
DCIDonaldson Co20190708A9.603.241.241.632.001.61
DCODucommun Inc20190708A36.0616.238.508.947.737.29
DCOMDime Communi20190708A18.6627.180.83-2.9526.3530.14
DCPDCP Midstrea20190708A16.148.305.455.772.852.53
DCPHDeciphera Ph20190708A46.0719.409.2910.9410.118.46
DDDuPont de Ne20190708A3.572.290.100.742.191.55
DDD3D Systems C20190708A11.8821.6713.2515.018.436.76
DDIVFirst Trust20190708ETF13.756.106.836.10-0.730.00
DDLSWisdomTree D20190708ETF53.0236.0733.9133.722.162.36
DDMProShares Ul20190708ETF2.162.041.141.280.900.75
DDSDillards Inc20190708A21.259.765.395.894.373.86
DDWMWisdomTree D20190708ETF22.475.335.125.350.20-0.03
DEDeere & Comp20190708A3.702.050.721.071.330.97
DEAEasterly Gov20190708A6.342.770.971.511.801.24
DEACDiamond Eagl20190708A435.00
DECKDeckers Outd20190708A8.223.570.510.673.062.90
DEEFXtrackers FT20190708ETF187.4539.7239.7139.710.010.01
DEFInvesco Defe20190708ETF5.392.942.552.660.420.28
DEFAiShares Adap20190708ETF72.3139.3542.3739.35-3.020.00
DEIDouglas Emme20190708A5.742.900.891.032.011.87
DELLDell Technol20190708A6.118.356.266.512.081.84
DEMWisdomTree E20190708ETF4.462.812.232.380.580.43
DENNDENNY'S CORP20190708A6.9412.81-0.630.9113.4411.90
DESWisdomTree U20190708ETF4.583.323.563.67-0.24-0.35
DESPDespegar.com20190708A34.3414.719.478.265.246.45
DEURExchange-Tra20190708ETN4.357.4410.2210.22-2.78-2.78
DEUSXtrackers Ru20190708ETF9.7221.1920.3021.160.890.03
DEWWisdomTree G20190708ETF15.2911.3911.4211.37-0.040.02
DFEWisdomTree E20190708ETF7.403.832.442.151.391.68
DFENDirexion Dai20190708ETF14.768.447.287.751.150.68
DFFNDIFFUSION PH20190708A144.11110.5790.7678.1219.8032.45
DFINDonnelley Fi20190708A24.5212.776.927.685.855.08
DFJWisdomTree J20190708ETF11.3013.5713.4813.510.090.06
DFNDReality Shar20190708ETF55.3151.9851.9851.980.000.00
DFNLDavis Select20190708ETF55.0228.1328.1328.130.000.00
DFSDiscover Fin20190708A3.311.840.980.750.861.09
DFVLiPath US Tre20190708ETF161.94142.02142.02142.020.000.00
DFVSiPath US Tre20190708ETF139.32
DGDollar Gener20190708A2.171.18-0.17-0.241.351.41
DGAZVelocityShar20190708ETN21.8912.286.286.725.995.56
DGBPExchange-Tra20190708ETN27.6256.2356.2356.230.000.00
DGICADonegal Grou20190708A88.0751.1438.5836.3612.5614.78
DGICBDonegal Grou20190708A1942.66
DGIIDigi Interna20190708A25.4319.686.074.5713.6115.11
DGLDVelocityShar20190708ETF5.143.39-0.810.444.202.95
DGLYDigital Ally20190708A180.69494.58217.2273.21277.37421.38
DGPDB Gold Doub20190708ETN53.4236.2225.2631.1510.975.07
DGREWisdomTree T20190708ETF39.0412.329.359.352.972.97
DGROiShares Core20190708ETF2.602.161.661.600.510.57
DGRSWisdomTree T20190708ETF23.3523.2822.4823.070.800.20
DGRWWisdomTree T20190708ETF2.671.901.191.290.710.61
DGSWisdomTree E20190708ETF8.934.282.743.001.541.28
DGTSPDR Global20190708ETF15.146.706.646.680.070.02
DGXQuest Diagno20190708A5.451.790.590.771.201.02
DGZDB Gold Shor20190708ETN92.4866.4669.7569.75-3.28-3.28
DHID.R. Horton20190708A3.113.260.860.892.412.38
DHILDiamond Hill20190708A132.0756.2546.8854.099.362.15
DHRDanaher Corp20190708A3.051.660.350.491.311.18
DHSWisdomTree U20190708ETF3.654.132.733.591.390.54
DHTDHT HOLDINGS20190708A17.3115.337.088.548.256.79
DHXDHI Group, I20190708A33.4020.204.245.8515.9614.36
DIASPDR Dow Jon20190708ETF0.610.520.150.120.370.40
DIALColumbia Div20190708ETF17.9510.4310.6810.24-0.250.19
DIGProShares Ul20190708ETF4.667.020.491.476.535.55
DIMWisdomTree I20190708ETF12.413.753.373.360.390.39
DINDine Brands20190708A15.377.151.932.715.224.43
DINTDavis Select20190708ETF51.5860.9357.9657.302.973.64
DIODDiodes Inc20190708A13.419.653.604.436.065.22
DISThe Walt Dis20190708A1.791.63-0.410.162.041.47
DISCADiscovery, I20190708A3.593.971.202.422.781.55
DISCBDiscovery, I20190708A369.15
DISCKDiscovery, I20190708A3.693.480.470.023.023.47
DISHDISH Network20190708A4.718.475.705.672.772.80
DIVGlobal X Sup20190708ETF9.6914.3613.3013.371.060.99
DIVAAGFiQ Hedged20190708ETF83.0837.7837.7837.780.000.00
DIVBiShares U.S.20190708ETF16.6958.6530.2530.2528.4028.40
DIVCC-Tracks Exc20190708ETN80.13
DIVOAmplify CWP20190708ETF36.748.676.906.861.781.82
DIVYReality Shar20190708ETF101.4628.8528.8528.850.000.00
DJCIETRACS Linke20190708ETN30.5613.8513.8513.850.000.00
DJCODaily Journa20190708A
DJDInvesco Dow20190708ETF13.8823.0015.1314.897.878.10
DJPiPath Bloomb20190708ETN4.599.639.279.180.370.45
DJPYExchange-Tra20190708ETN6.494.3117.224.31-12.910.00
DKDelek US Hol20190708A8.644.463.342.121.112.33
DKLDELEK LOGIST20190708A139.66106.8394.93101.7111.895.12
DKSDick's Sport20190708A5.242.49-0.100.752.591.74
DLADelta Appare20190708A196.8577.5551.4963.8226.0513.73
DLBDolby Labora20190708A8.173.901.201.292.702.61
DLBRVelocityShar20190708ETN255.39236.56236.56236.560.000.00
DLHCDLH Holdings20190708A646.83154.1531.0820.31123.07133.84
DLNWisdomTree U20190708ETF2.563.612.463.491.150.12
DLNGDYNAGAS LNG20190708A120.6586.9124.5226.6162.4060.30
DLPHDelphi Techn20190708A22.829.483.533.755.955.73
DLPNDolphin Ente20190708A328.20226.89289.01226.98-62.12-0.09
DLRDigital Real20190708A6.033.661.601.732.051.93
DLSWisdomTree I20190708ETF8.339.909.579.660.330.24
DLTHDuluth Holdi20190708A18.489.592.513.427.086.17
DLTRDollar Tree20190708A3.693.153.042.230.100.92
DLXDeluxe Corpo20190708A13.667.072.402.724.674.34
DMACDiaMedica Th20190708A121.20297.54102.29106.00195.25191.54
DMLPDorchester M20190708A50.7137.1631.0732.186.094.98
DMPIDelMar Pharm20190708A220.33373.84124.81137.33249.03236.50
DMRCDigimarc Cor20190708A55.4431.3218.1920.9313.1310.40
DMREDeltaShares20190708ETF46.6348.6248.6248.620.000.00
DMRIDeltaShares20190708ETF93.9599.1699.1699.160.000.00
DMRLDeltaShares20190708ETF38.8722.4743.3518.37-20.884.10
DMRMDeltaShares20190708ETF66.2022.0222.0222.020.000.00
DMRSDeltaShares20190708ETF54.185.225.225.220.000.00
DNJRGolden Bull20190708A164.85143.0895.5394.7647.5448.31
DNKNDunkin' Bran20190708A5.386.920.980.865.946.07
DNLWisdomTree G20190708ETF15.5815.6313.169.222.476.41
DNLIDenali Thera20190708A25.3819.740.640.7819.1018.95
DNNDenison Mine20190708A28.8621.8517.4619.894.401.97
DNOWNOW INC.20190708A8.747.102.572.454.534.66
DNRDenbury Reso20190708A82.8666.3548.9249.1617.1316.89
DODiamond Offs20190708A11.9011.133.724.287.416.86
DOCPHYSICIANS R20190708A5.764.920.761.204.153.72
DOCUDocuSign, In20190708A8.744.751.571.553.183.20
DOGProShares Sh20190708ETF1.891.621.030.920.590.70
DOGSArrow Dogs o20190708ETF22.2511.6611.6611.660.000.00
DOGZDogness (Int20190708A597.71475.29384.95387.4090.3587.90
DOLWisdomTree I20190708ETF10.988.476.057.412.421.06
DOMODomo, Inc. C20190708A34.0015.047.888.687.176.36
DONWisdomTree U20190708ETF3.546.716.566.590.150.13
DOOWisdomTree i20190708ETF15.069.375.815.563.563.82
DOOOBRP Inc. Com20190708A18.2231.9919.4722.9312.529.06
DOORMASONITE INT20190708A23.1713.028.799.804.233.21
DORMDorman Produ20190708A22.9710.674.645.616.025.06
DOVDover Corpor20190708A4.802.141.131.211.010.93
DOWDow Inc.20190708A4.334.291.762.752.531.54
DOXAmdocs Limit20190708A4.9211.612.16-1.629.4613.25
DPHCDiamondPeak20190708A336.12
DPSTDirexion Dai20190708ETF23.2418.8211.0212.827.816.00
DPWDPW Holdings20190708A67.78123.5291.00100.7332.5222.80
DPZDomino's Piz20190708A11.296.642.453.474.203.17
DRADDigirad Corp20190708A298.76131.47102.8097.0228.6734.45
DREDuke Realty20190708A3.222.580.530.592.021.99
DRHDiamondRock20190708A9.987.863.423.654.444.21
DRIDarden Resta20190708A4.612.13-0.140.602.271.53
DRIODarioHealth20190708A175.25144.0784.3785.1559.6958.92
DRIPDirexion Dai20190708ETF28.0822.9011.2411.6811.6611.22
DRIVGlobal X Aut20190708ETF36.7227.4620.7320.956.726.50
DRNDirexion Dai20190708ETF65.8232.8825.6325.537.257.35
DRNADicerna Phar20190708A27.7369.043.725.6565.3263.39
DRQDril-Quip, I20190708A21.687.812.803.145.014.67
DRRMarket Vecto20190708ETN381.86380.21380.21380.210.000.00
DRRXDurect Corp20190708A96.6388.1468.9469.1219.2019.02
DRSKAptus Define20190708ETF21.6812.3512.3812.35-0.030.00
DRVDirexion Dai20190708ETF35.8316.6113.7414.352.862.26
DRWWisdomTree G20190708ETF18.8315.6115.5715.570.040.04
DSDrive Shack20190708A43.6123.42-7.102.7530.5220.66
DSEDuff & Phelp20190708A34.9826.3913.5314.1412.8612.25
DSGXDescartes Sy20190708A10.413.131.020.892.112.24
DSIiShares MSCI20190708ETF3.623.611.341.472.282.14
DSKEDaseke, Inc.20190708A43.2430.3617.0318.2713.3312.09
DSLVVelocityShar20190708ETF15.109.6610.757.98-1.091.68
DSPGDSP Group In20190708A18.8920.750.941.4419.8119.31
DSSDocument Sec20190708A152.97113.7891.0792.8423.6521.88
DSSIDiamond S Sh20190708A41.5518.5412.6313.545.905.00
DSTLDistillate U20190708ETF14.926.296.296.290.000.00
DSWLDeswell Indu20190708A255.8184.3978.2282.346.172.05
DSXDiana Shippi20190708A39.1431.5121.0823.4210.438.09
DTDWisdomTree U20190708ETF3.792.792.602.610.190.18
DTEDTE Energy C20190708A4.421.970.700.841.281.13
DTEADAVIDsTEA In20190708A189.84105.6492.1792.1713.4613.47
DTECALPS Disrupt20190708ETF39.3120.8026.8126.81-6.01-6.00
DTHWisdomTree I20190708ETF14.9910.908.838.832.072.07
DTILPrecision Bi20190708A88.6046.0834.8339.4711.256.61
DTNWisdomTree U20190708ETF3.002.191.891.810.300.38
DTODB Crude Oil20190708ETN293.83214.33204.09205.5410.248.79
DTSSDatasea Inc.20190708A740.74678.03678.03678.030.000.00
DTULiPath US Tre20190708ETF82.64
DTUSiPath US Tre20190708ETF156.7148.8348.8348.830.000.00
DTYLiPath US Tre20190708ETF15.9337.1737.1737.170.000.00
DUGProShares Ul20190708ETF7.614.782.442.872.331.91
DUKDuke Energy20190708A2.292.590.770.791.821.80
DURAVanEck Vecto20190708ETF6.749.339.209.280.130.05
DUSADavis Select20190708ETF31.1513.1913.1913.190.000.00
DUSLDirexion Dai20190708ETF37.5511.5413.609.11-2.072.43
DUSTDirexion Dai20190708ETF8.928.645.615.093.043.56
DVADaVita Inc.20190708A5.593.050.761.072.291.98
DVAXDynavax Tech20190708A28.8724.8112.8411.4211.9713.39
DVDDover Motors20190708A174.3775.8874.3575.781.530.10
DVLUFirst Trust20190708ETF20.7113.4513.4513.450.000.00
DVNDevon Energy20190708A3.743.290.721.052.572.23
DVOLFirst Trust20190708ETF11.948.747.888.540.850.20
DVPDeep Value E20190708ETF11.707.166.706.600.470.56
DVYiShares Sele20190708ETF1.551.521.211.240.320.29
DVYAiShares Asia20190708ETF40.2923.7023.7023.700.000.00
DVYEiShares Emer20190708ETF7.714.454.554.84-0.10-0.39
DWASInvesco DWA20190708ETF11.409.658.579.281.080.37
DWATArrow Invest20190708ETF130.5233.9833.9833.980.000.00
DWCRArrow DWA Co20190708ETF78.11
DWFISPDR Dorsey20190708ETF21.394.424.424.420.000.00
DWLDDavis Select20190708ETF52.8436.3836.2936.290.090.09
DWMWisdomTree I20190708ETF16.596.555.616.960.95-0.41
DWMCAdvisorShare20190708ETF45.28
DWMFWisdomTree I20190708ETF51.8049.8749.8749.870.000.00
DWPPFirst Trust20190708ETF28.3124.1924.0623.400.130.79
DWSHAdvisorShare20190708ETF58.6623.6827.1038.46-3.42-14.78
DWSNDawson Geoph20190708A116.6357.9377.8440.62-19.9117.31
DWXSPDR S&P Int20190708ETF8.856.145.975.840.160.30
DXDynex Capita20190708A10.128.204.484.803.723.40
DXCDXC Technolo20190708A2.421.880.420.221.461.66
DXCMDexCom, Inc.20190708A10.655.791.381.894.413.90
DXDProShares Ul20190708ETF3.813.221.511.531.711.69
DXGEWisdomTree G20190708ETF49.3148.3730.5733.1217.8015.26
DXJWisdomTree J20190708ETF2.044.062.362.961.701.11
DXJSWisdomTree J20190708ETF37.177.646.797.430.850.21
DXLGDestination20190708A205.08111.6065.1665.3546.4446.25
DXPEDXP Enterpri20190708A58.6223.158.7611.7014.4011.45
DXYNDixie Group20190708A537.27390.89292.89352.4898.0038.41
DYDycom Indust20190708A14.295.661.991.763.663.89
DYAIDyadic Inter20190708A130.0350.4527.7730.1822.6820.26
DYLSWisdomTree D20190708ETF13.5811.9011.7011.460.210.44
DYNFBlackRock U.20190708ETF9.9415.1115.1115.110.000.00
DYNTDynatronics20190708A1089.67592.42592.42592.420.000.00
DZKDirexion Dai20190708ETF30.6619.6119.7419.74-0.13-0.13
DZSIDASAN Zhone20190708A136.4347.9639.7839.738.188.22
DZZDB Gold Doub20190708ETN55.9145.9825.0129.0620.9716.92
EAElectronic A20190708A3.723.911.542.402.371.51
EAFGrafTech Int20190708A13.206.702.793.373.903.32
EAGGiShares ESG20190708ETF6.773.753.493.550.260.20
EARNELLINGTON RE20190708A25.1721.3720.2116.091.165.28
EARSAuris Medica20190708A90.6856.0741.0040.0215.0716.05
EASGXtrackers MS20190708ETF29.3427.9527.9527.950.000.00
EASIAmplify EASI20190708ETF17.8711.3810.4611.380.920.00
EASTEASTSIDE DIS20190708A178.64117.6799.62102.0418.0615.63
EATBrinker Inte20190708A8.444.301.181.443.122.85
EBEventbrite,20190708A17.889.664.335.245.334.42
EBAYeBay Inc20190708A2.622.310.721.141.591.17
EBFEnnis, Inc.20190708A18.5210.42-0.192.7510.617.67
EBIXEbix Inc20190708A26.2711.566.286.275.275.29
EBIZGlobal X E-c20190708ETF28.8626.4828.5428.56-2.06-2.08
EBMTEagle Bancor20190708A341.16193.80193.80193.800.000.00
EBNDSPDR Bloombe20190708ETF8.414.454.424.260.030.19
EBSEmergent Bio20190708A15.827.211.201.846.015.37
EBSBMeridian Ban20190708A13.9612.121.862.7710.269.35
EBTCEnterprise B20190708A113.12133.34126.50127.076.846.27
ECHiShares MSCI20190708ETF4.507.183.103.414.093.78
ECHOEcho Global20190708A20.0227.3417.1217.9310.229.41
ECLEcolab, Inc.20190708A5.833.581.411.552.182.03
ECNSiShares MSCI20190708ETF83.5152.4552.4530.160.000.00
ECOLUS Ecology,20190708A25.6213.714.987.758.735.96
ECOMCHANNELADVIS20190708A28.0915.81-3.19-1.8919.0017.70
ECONColumbia Eme20190708ETF8.623.802.462.581.351.22
ECORelectroCore,20190708A159.18126.91106.74111.8920.1815.02
ECOWPacer Emergi20190708ETF69.6029.1329.1329.130.000.00
ECPGEncore Capit20190708A15.4620.064.065.2915.9914.77
ECTECA Marcellu20190708A96.0331.8628.9028.902.962.96
EDConsolidated20190708A2.955.353.253.832.101.52
EDCDirexion Dai20190708ETF4.913.152.071.351.071.79
EDENiShares MSCI20190708ETF33.0923.0523.0523.050.000.00
EDITEditas Medic20190708A21.0715.016.355.898.669.12
EDIVSPDR S&P Eme20190708ETF27.0821.6116.0316.785.594.83
EDNTEdison Natio20190708A907.02452.70423.02424.0329.6928.68
EDOGALPS Emergin20190708ETF39.3517.5217.5217.520.000.00
EDOWFirst Trust20190708ETF14.109.419.209.270.210.14
EDRYEuroDry Ltd.20190708A1113.75268.58123.64239.77144.9428.81
EDSAEdesa Biotec20190708A332.22237.71185.60172.8652.1164.85
EDUCEducational20190708A590.87351.33335.08338.7816.2412.55
EDVVanguard Wor20190708ETF7.836.663.433.333.223.33
EDZDirexion Dai20190708ETF3.352.340.220.462.111.87
EEEl Paso Elec20190708A6.413.913.073.050.840.87
EEFTEuronet Worl20190708A10.424.821.881.872.942.95
EEHELEMENTS Lin20190708ETN611.50
EELVInvesco S&P20190708ETF22.7414.3413.9813.730.370.61
EEMiShares MSCI20190708ETF2.342.181.001.201.190.98
EEMAiShares MSCI20190708ETF11.6310.6019.5815.47-8.98-4.87
EEMDAAM S&P Emer20190708ETF126.0711.1411.1411.140.000.00
EEMOInvesco S&P20190708ETF83.082.482.482.480.000.00
EEMSiShares MSCI20190708ETF18.4411.887.447.954.433.93
EEMViShares Edge20190708ETF1.924.254.034.050.220.20
EEMXSPDR MSCI Em20190708ETF35.7218.1218.1218.120.000.00
EESWisdomTree U20190708ETF9.177.897.417.880.470.01
EETProShares Ul20190708ETF70.0318.1617.2817.280.880.89
EEVProShares Tr20190708ETF4.563.211.591.711.621.50
EEXEmerald Hold20190708A20.9811.972.502.749.479.23
EFAiShares MSCI20190708ETF1.522.692.242.270.450.42
EFADProShares MS20190708ETF19.4513.3112.1412.471.170.83
EFASGlobal X MSC20190708ETF45.7328.2426.0826.082.172.17
EFAViShares Edge20190708ETF1.411.451.301.410.140.03
EFAXSPDR MSCI EA20190708ETF32.8230.7730.7730.770.000.00
EFCEllington Fi20190708A9.286.421.092.475.333.95
EFGiShares MSCI20190708ETF8.644.463.523.550.940.91
EFNLiShares MSCI20190708ETF24.3522.1618.0117.934.154.24
EFOProShares Ul20190708ETF74.98327.2734.2934.29292.98292.98
EFOIEnergy Focus20190708A154.01225.6159.72129.76165.8995.85
EFSCEnterprise F20190708A24.2810.445.225.035.225.41
EFUProShares Tr20190708ETF41.6329.2312.8012.8016.4216.42
EFViShares MSCI20190708ETF2.121.691.111.270.580.42
EFXEquifax, Inc20190708A5.232.380.911.191.471.19
EFZProShares Tr20190708ETF7.467.857.867.82-0.010.04
EGANeGain Corpor20190708A42.5526.0918.1816.577.919.52
EGBNEagle Bancor20190708A21.085.951.703.104.252.85
EGHT8x8, Inc. Co20190708A8.145.454.523.810.931.64
EGLEEagle Bulk S20190708A29.9337.4712.9311.2124.5426.26
EGOEldorado Gol20190708A16.3016.254.464.5611.8111.70
EGOVNIC Inc20190708A11.0711.642.978.418.673.23
EGPEastGroup Pr20190708A11.575.821.461.774.374.06
EGPTVanEck Vecto20190708ETF148.5569.6166.2869.513.340.11
EGRXEagle Pharma20190708A30.7514.035.505.328.538.71
EGYVaalco Energ20190708A78.3962.9042.9249.1719.9713.73
EHCEncompass He20190708A10.174.260.861.483.392.78
EHTHeHealth, Inc20190708A21.867.139.006.63-1.880.50
EIDOiShares MSCI20190708ETF3.884.960.520.844.444.12
EIDXEidos Therap20190708A73.2534.7218.0321.6516.6913.07
EIGEmployers Ho20190708A16.128.133.603.494.534.64
EIGIEndurance In20190708A27.0923.094.633.3318.4519.76
EIGREiger BioPha20190708A32.3324.315.129.8219.1814.48
EIRLiShares MSCI20190708ETF46.2643.4037.3829.926.0213.48
EISiShares MSCI20190708ETF47.7524.2623.8323.960.430.30
EIXEdison Inter20190708A3.791.910.590.611.321.30
EJULInnovator MS20190708ETF24.097.596.976.950.620.64
EKARIdeanomics N20190708ETF52.7827.0227.0227.020.000.00
EKSOEkso Bionics20190708A94.2873.93-13.91-18.5987.8492.51
ELThe Estee La20190708A4.222.410.670.761.731.64
ELANElanco Anima20190708A8.803.970.610.833.363.15
ELDWisdomTree E20190708ETF22.9115.9913.9514.792.041.20
ELFe.l.f. Beaut20190708A15.488.981.784.057.204.93
ELGXEndologix In20190708A32.9621.716.358.8715.3612.85
ELLOEllomay Capi20190708A758.95401.60340.66517.9960.93-116.40
ELMDElectromed,20190708A191.47139.58139.74139.58-0.160.00
ELOXEloxx Pharma20190708A94.9051.988.4514.9543.5337.03
ELSEquity Lifes20190708A7.273.45-0.37-0.053.823.50
ELSEElectro-Sens20190708A578.00137.72137.72137.720.000.00
ELTKEltek Ltd20190708A214.75118.27113.7999.924.4818.36
ELVTElevate Cred20190708A40.1025.337.687.2817.6518.05
ELYCallaway Gol20190708A6.614.921.852.063.072.85
EMAGVanEck Vecto20190708ETF153.18158.26158.26158.260.000.00
EMANeMagin Corpo20190708A142.31133.93133.33133.330.600.60
EMBiShares J.P.20190708ETF0.891.620.761.030.860.59
EMBHiShares Inte20190708ETF34.8135.7435.7435.740.000.00
EMCBWisdomTree E20190708ETF87.2662.6654.0554.238.618.43
EMCFEmclaire Fin20190708A567.64117.85117.85117.850.000.00
EMCGWisdomTree E20190708ETF62.1836.0736.0736.070.000.00
EMEEMCOR Group,20190708A8.474.050.691.063.362.99
EMFMGlobal X MSC20190708ETF43.1054.5954.5954.590.000.00
EMGFiShares Edge20190708ETF23.5812.7112.1012.710.610.00
EMHYiShares J.P.20190708ETF7.815.605.135.040.470.57
EMIFiShares Emer20190708ETF51.5025.6525.7930.89-0.14-5.25
EMIHXtrackers Em20190708ETF139.7646.3346.3346.330.000.00
EMKREmcore Corp20190708A93.3660.5019.038.4041.4752.10
EMLEastern Comp20190708A443.02303.0395.9095.90207.13207.13
EMLCVanEck Vecto20190708ETF2.889.939.459.510.490.42
EMLPFirst Trust20190708ETF4.433.572.312.591.260.98
EMMFWisdomTree E20190708ETF68.6963.1363.1363.130.000.00
EMMSEmmis Commun20190708A147.84128.07110.63113.5717.4514.50
EMNEastman Chem20190708A5.026.765.155.251.611.51
EMPEntergy Miss20190708A21.7914.3813.5014.950.88-0.58
EMQQEMQQ The Eme20190708ETF9.627.565.976.471.591.09
EMREmerson Elec20190708A2.593.010.040.402.972.61
EMSGXtrackers MS20190708ETF8.9585.1345.2045.2039.9339.93
EMSHProShares Sh20190708ETF42.6683.9983.9983.990.000.00
EMTLSPDR DoubleL20190708ETF22.8617.1317.2317.29-0.10-0.16
EMTYProShares De20190708ETF5.2580.4980.4980.490.000.00
EMXEMX Royalty20190708A106.0173.4261.4362.2411.9911.17
EMXCiShares MSCI20190708ETF27.3414.5813.7413.740.840.84
ENBEnbridge, In20190708A2.822.270.811.091.461.18
ENBLENABLE MIDST20190708A11.828.731.593.557.145.18
ENDPEndo Interna20190708A24.4119.207.448.6011.7610.60
ENFRAlerian Ener20190708ETF24.0219.6924.9833.78-5.29-14.09
ENGENGlobal Cor20190708A489.71489.40463.07463.0726.3326.33
ENLCENLINK MIDST20190708A9.949.062.684.456.384.61
ENLVEnlivex Ther20190708A371.25415.69389.05388.4826.6327.20
ENOBEnochian Bio20190708A199.26136.2482.3484.6953.9051.55
ENORiShares MSCI20190708ETF33.7725.5023.2923.132.212.36
ENPHEnphase Ener20190708A6.805.350.941.194.414.16
ENREnergizer Ho20190708A9.658.113.543.964.564.14
ENSEnerSys, Inc20190708A13.726.890.882.126.014.77
ENSGThe Ensign G20190708A21.727.37-0.59-0.647.978.02
ENSVEnservco Cor20190708A250.55194.1499.36161.9494.7832.19
ENTGlobal Eagle20190708A88.4883.7749.1258.8934.6624.88
ENTAEnanta Pharm20190708A46.6414.353.754.7410.599.60
ENTGEntegris Inc20190708A6.129.500.770.978.738.53
ENTRERShares Ent20190708ETF24.1616.1416.1416.140.000.00
ENTXEntera Bio L20190708A511.55320.88-312.44331.28633.32-10.39
ENVENVESTNET, I20190708A18.996.382.442.413.943.97
ENVAEnova Intern20190708A16.779.612.532.687.096.94
ENZEnzo Biochem20190708A59.5033.0418.5720.7814.4812.26
ENZLiShares Trus20190708ETF31.5326.1427.5728.66-1.43-2.52
EOGEOG Resource20190708A4.183.291.891.371.401.92
EOLSEvolus, Inc.20190708A69.4843.0318.8021.8324.2321.20
EPAMEPAM SYSTEMS20190708A9.695.892.181.563.714.33
EPAYBottomline T20190708A15.275.952.462.963.492.99
EPCEdgewell Per20190708A9.115.811.832.703.973.10
EPDEnterprise P20190708A3.513.160.790.962.372.21
EPHEiShares MSCI20190708ETF4.694.441.111.373.333.07
EPIWisdomTree I20190708ETF3.972.852.142.200.720.65
EPIXESSA Pharma20190708A913.76528.16494.38494.3833.7833.78
EPMEvolution Pe20190708A49.1943.8337.0838.256.755.58
EPOLiShares MSCI20190708ETF4.606.995.666.011.341.00
EPPiShares MSCI20190708ETF2.162.791.411.721.270.95
EPREPR Properti20190708A7.393.361.240.652.122.71
EPRFInnovator S&20190708ETF48.49109.6019.5219.9890.0789.61
EPRTEssential Pr20190708A19.717.564.344.743.212.81
EPSWisdomTree U20190708ETF15.996.826.145.720.671.10
EPSNEpsilon Ener20190708A533.37541.99-24.81163.64566.80378.35
EPUiShares MSCI20190708ETF9.0420.0917.6717.652.422.44
EPVProShares Ul20190708ETF22.1335.5325.1825.2010.3510.33
EPZMEpizyme, Inc20190708A21.7216.643.353.3413.2913.30
EQEquillium, I20190708A281.75235.05239.77238.96-4.72-3.90
EQALInvesco Russ20190708ETF5.685.124.352.720.772.40
EQBKEquity Bancs20190708A36.6120.579.6110.6610.979.91
EQCEquity Commo20190708A6.353.061.041.242.031.83
EQHEquitable Ho20190708A5.243.581.091.272.492.31
EQIXEquinix, Inc20190708A11.375.512.472.613.042.90
EQLALPS Equal S20190708ETF6.5710.5110.5210.520.000.00
EQMEQM Midstrea20190708A9.304.600.570.704.033.90
EQREquity Resid20190708A4.882.990.400.572.592.42
EQRRProShares Eq20190708ETF99.818.308.308.300.000.00
EQTEQT CORP20190708A6.895.62-0.090.805.714.82
EQWLInvesco S&P20190708ETF26.8219.6718.7319.050.940.62
ERAERA GROUP IN20190708A38.7616.332.864.3213.4712.01
ERFEnerplus Cor20190708A13.3914.626.745.657.898.98
ERIEldorado Res20190708A8.739.237.197.662.041.58
ERIEErie Indemni20190708A20.3111.896.927.504.974.39
ERIIEnergy Recov20190708A30.2620.5114.9913.605.526.91
ERMEquityCompas20190708ETF17.9218.6817.6917.690.980.98
EROSEROS INTERNA20190708A56.2848.8124.7326.9224.1221.90
ERSXERShares Non20190708ETF54.3941.4241.4241.420.000.00
ERUSiShares MSCI20190708ETF2.922.901.801.711.101.19
ERXDirexion Dai20190708ETF5.194.610.700.703.913.91
ERYDirexion Dai20190708ETF10.066.133.033.313.102.82
ESEversource E20190708A3.021.600.390.661.200.94
ESBKElmira Savin20190708A338.19322.52175.57184.12146.95138.40
ESCAEscalade Inc20190708A204.69151.6887.2087.2064.4864.48
ESEESCO Technol20190708A25.746.994.083.892.913.10
ESEAEuroseas Ltd20190708A673.96455.39458.28458.28-2.89-2.89
ESGFlexShares T20190708ETF4.886.715.865.860.850.84
ESGDiShares Trus20190708ETF12.574.984.164.560.820.43
ESGEiShares, Inc20190708ETF18.307.375.164.262.213.11
ESGGFlexShares S20190708ETF20.8210.26-1.24-1.2411.5011.50
ESGNColumbia Sus20190708ETF131.7924.0521.2324.342.82-0.28
ESGREnstar Group20190708A34.6821.5413.8115.757.735.79
ESGSColumbia Sus20190708ETF45.2523.8910.8410.8413.0613.06
ESGUiShares Trus20190708ETF6.032.542.032.260.510.28
ESGVVanguard ESG20190708ETF5.544.782.572.702.212.08
ESIElement Solu20190708A10.257.79-0.240.848.016.91
ESLTElbit System20190708A73.0030.8423.4226.127.424.72
ESMLiShares ESG20190708ETF47.7913.4413.3913.390.050.05
ESNTEssent Group20190708A6.942.65-1.88-1.644.544.29
ESPEspey Mfg. &20190708A220.70298.92298.91298.910.010.01
ESPOVanEck Vecto20190708ETF14.0453.3748.1651.705.211.67
ESPREsperion The20190708A25.8613.441.586.0811.867.36
ESQEsquire Fina20190708A121.0064.9045.3945.3919.5119.51
ESRTEMPIRE STATE20190708A6.855.462.602.732.862.72
ESSEssex Proper20190708A10.245.192.132.333.072.86
ESSAESSA Bancorp20190708A67.4335.263.3410.2931.9224.97
ESTAEstablishmen20190708A190.90105.6775.4980.4130.1725.26
ESTCElastic N.V.20190708A15.398.784.044.614.754.18
ESTEEarthstone E20190708A36.3038.5211.209.9327.3228.59
ESXBCommunity Ba20190708A206.74125.7761.1563.9264.6261.85
ETEnergy Trans20190708A6.915.100.341.514.753.58
ETFCE*Trade Fina20190708A2.994.900.781.304.113.59
ETHEthan Allen20190708A11.716.77-0.421.457.195.32
ETHOETF Managers20190708ETF19.29100.660.3297.97100.342.69
ETMEntercom Com20190708A16.5713.003.706.419.306.59
ETNEaton Corpor20190708A3.232.16-0.15-0.252.312.41
ETONEton Pharmac20190708A126.3284.3673.4275.8610.958.50
ETREntergy Corp20190708A3.352.94-0.331.583.261.35
ETRNEquitrans Mi20190708A7.774.190.500.163.694.04
ETSYEtsy, Inc.20190708A6.596.990.984.766.012.24
ETTXEntasis Ther20190708A192.51105.3199.7784.995.5420.32
EUDGWisdomTree E20190708ETF46.9917.1017.1117.11-0.01-0.01
EUDVProShares MS20190708ETF39.1276.5571.6071.604.954.95
EUFNiShares MSCI20190708ETF5.464.790.853.403.941.39
EUMProShares Tr20190708ETF5.435.484.644.720.840.75
EUMFWisdomTree E20190708ETF112.3553.64105.7253.64-52.080.00
EUMViShares Edge20190708ETF18.9011.5711.5711.570.000.00
EURLDirexion Dai20190708ETF9.415.344.194.571.150.77
EURNEURONAV NV20190708A11.2410.571.260.319.3010.24
EURZXtrackers Eu20190708ETF151.3121.7018.0921.703.610.00
EUSAiShares MSCI20190708ETF5.774.485.324.48-0.830.01
EUSCWisdomTree E20190708ETF29.063.943.793.800.150.14
EVEaton Vance20190708A5.483.700.992.072.711.64
EVAEnviva Partn20190708A38.9122.498.0515.0714.457.43
EVBGEverbridge,20190708A18.4210.685.606.025.084.66
EVBNEvans Bancor20190708A121.2397.3876.5685.6320.8211.74
EVCEntravision20190708A40.8034.064.945.8629.1128.20
EVEREverQuote, I20190708A102.1645.677.9012.5937.7732.55
EVFMEvofem Biosc20190708A106.4574.4133.5536.3340.8638.07
EVGNEVOGENE LTD.20190708A196.6372.2941.5441.5430.7530.75
EVHEvolent Heal20190708A16.2316.708.4910.528.226.19
EVIEVI Industri20190708A127.9699.1239.3356.9659.7942.16
EVKEver-Glory I20190708A550.19585.75146.46146.64439.29439.11
EVLOEvelo Biosci20190708A350.81109.6589.3497.8020.3111.84
EVOKEvoke Pharma20190708A100.8698.1468.7476.5629.4021.58
EVOLEvolving Sys20190708A128.87136.7688.4790.5048.2946.26
EVOPEVO Payments20190708A32.3916.327.528.728.807.60
EVREvercore Inc20190708A12.916.343.403.862.942.48
EVRGEvergy, Inc.20190708A5.373.441.411.582.031.86
EVRIEveri Holdin20190708A11.169.0311.684.75-2.654.28
EVSIEnvision Sol20190708A159.4497.5187.0787.0710.4410.44
EVTCEVERTEC, INC20190708A11.124.660.591.044.073.62
EVXVanEck Vecto20190708ETF23.8024.5421.3921.353.153.20
EWEdwards Life20190708A6.492.601.291.381.311.22
EWAiShares MSCI20190708ETF4.453.712.742.750.970.95
EWBCEast-West Ba20190708A7.893.021.152.831.951.72
EWCiShares MSCI20190708ETF3.475.654.674.981.000.68
EWCOInvesco Exch20190708ETF21.1824.3323.3223.321.011.01
EWDiShares MSCI20190708ETF3.276.885.776.131.140.77
EWGiShares MSCI20190708ETF3.583.171.892.151.281.02
EWGSiShares MSCI20190708ETF47.5525.9523.5923.592.362.36
EWHiShares MSCI20190708ETF3.833.722.212.271.511.45
EWIiShares MSCI20190708ETF3.563.181.882.071.301.11
EWJiShares MSCI20190708ETF1.811.460.720.690.740.77
EWJEiShares MSCI20190708ETF17.97
EWJViShares MSCI20190708ETF15.548.148.148.140.000.00
EWKiShares MSCI20190708ETF23.9329.6129.1229.120.490.49
EWLiShares MSCI20190708ETF2.692.28-0.150.202.432.09
EWMiShares MSCI20190708ETF3.452.860.180.802.682.06
EWMCInvesco S&P20190708ETF16.9814.4913.5813.660.910.84
EWNiShares MSCI20190708ETF3.303.041.892.551.160.49
EWOiShares MSCI20190708ETF34.6013.7710.0810.773.693.00
EWPiShares MSCI20190708ETF3.473.201.392.091.811.10
EWQiShares MSCI20190708ETF3.282.921.672.031.250.89
EWREInvesco S&P20190708ETF11.285.235.435.24-0.20-0.01
EWSiShares MSCI20190708ETF4.114.122.683.091.441.03
EWSCInvesco S&P20190708ETF40.9317.1517.1517.150.000.00
EWTiShares MSCI20190708ETF2.862.130.971.231.150.88
EWUiShares MSCI20190708ETF3.092.301.121.361.180.94
EWUSiShares MSCI20190708ETF82.5128.4225.6425.642.782.78
EWVProShares Tr20190708ETF29.9155.3753.1850.732.194.64
EWWiShares MSCI20190708ETF2.382.350.190.362.171.99
EWXSPDR S&P Eme20190708ETF8.814.904.373.850.531.06
EWYiShares MSCI20190708ETF1.761.961.381.390.580.57
EWZiShares MSCI20190708ETF2.203.532.202.071.331.47
EWZSiShares MSCI20190708ETF26.8018.0113.1412.874.865.14
EXASExact Scienc20190708A11.128.823.333.885.494.94
EXCExelon Corpo20190708A2.102.301.771.620.530.69
EXELExelixis Inc20190708A5.227.093.793.533.293.55
EXFOEXFO INC.20190708A80.29212.61-1.454.52214.06208.08
EXIiShares Glob20190708ETF10.847.787.889.63-0.10-1.85
EXKEndeavour Si20190708A50.9941.8626.5426.8815.2914.95
EXLSExlService H20190708A31.4412.315.528.616.793.70
EXPEagle Materi20190708A12.715.560.120.955.444.61
EXPDExpeditors I20190708A5.8311.052.282.668.778.39
EXPEExpedia Grou20190708A3.842.560.941.311.631.26
EXPIeXp World Ho20190708A62.1237.1021.9121.8415.1915.25
EXPOExponent Inc20190708A12.3810.141.623.938.526.21
EXPRExpress, Inc20190708A38.1531.6322.1822.199.459.42
EXRExtra Space20190708A6.383.101.031.112.071.99
EXTNExterran Cor20190708A33.3927.1912.4112.7314.7814.46
EXTRExtreme Netw20190708A15.8122.05-0.761.9922.8420.10
EYENational Vis20190708A13.858.470.973.187.495.29
EYEGEyegate Phar20190708A332.78248.07220.11222.0227.9726.05
EYENEyenovia, In20190708A213.78185.13115.11142.1770.0242.96
EYESSecond Sight20190708A76.8190.1054.9253.9935.1836.11
EYLDCambria Emer20190708ETF108.77218.80140.68219.6478.12-0.85
EYPTEyePoint Pha20190708A98.4667.7735.7435.1332.0332.63
EZAiShares MSCI20190708ETF4.592.391.111.541.280.86
EZJProShares Ul20190708ETF49.0731.9934.2131.99-2.220.00
EZMWisdomTree U20190708ETF6.0514.2611.0011.063.263.20
EZPWEzcorp Inc20190708A14.4515.224.343.8311.0111.40
EZUiShare MSCI20190708ETF2.531.950.590.701.361.25
FFord Motor C20190708A9.797.913.143.604.764.31
FAARFirst Trust20190708ETF29.4518.2418.3218.32-0.08-0.08
FABFirst Trust20190708ETF32.1010.4110.5510.41-0.140.00
FADFirst Trust20190708ETF26.2620.7620.1220.420.640.33
FAFFirst Americ20190708A4.952.420.580.731.841.68
FALNiShares Fall20190708ETF27.0014.628.168.166.466.46
FAMIFarmmi, Inc.20190708A283.86220.92215.19198.795.7322.12
FANFirst Trust20190708ETF17.4215.1216.4316.42-1.31-1.30
FANGDiamondback20190708A7.565.632.973.452.662.17
FARMFarmer Bros20190708A46.9022.953.445.6219.5017.32
FAROFaro Technol20190708A41.1418.968.7910.7910.178.17
FASDirexion Dai20190708ETF7.115.612.923.932.691.68
FASTFastenal Co20190708A3.793.460.670.782.792.68
FATFAT Brands I20190708A757.43607.15575.34595.6031.8111.56
FATEFate Therape20190708A21.7511.616.577.985.053.64
FAUSFirst Trust20190708ETF85.54
FAZDirexion Dai20190708ETF8.955.833.552.922.282.92
FBFacebook, In20190708A1.281.320.940.640.380.68
FBCFlagstar Ban20190708A10.013.961.351.842.622.12
FBHSFORTUNE BRAN20190708A4.122.040.700.951.351.09
FBIOFortress Bio20190708A92.5063.9537.1140.9626.8322.99
FBIZFirst Busine20190708A249.95144.19141.30141.332.882.86
FBKFB Financial20190708A60.8223.4714.3116.159.167.32
FBMFoundation B20190708A22.198.002.382.705.625.29
FBMSFirst Bancsh20190708A45.8812.0211.5311.340.490.68
FBNCFirst Bancor20190708A25.0410.415.465.564.944.85
FBNDFidelity Tot20190708ETF3.871.281.071.240.210.04
FBPFirst BanCor20190708A9.346.372.562.923.813.45
FBSSFauquier Ban20190708A207.0625.0125.0125.010.000.00
FBTFirst Trust20190708ETF8.267.065.395.091.671.97
FBZFirst Trust20190708ETF55.2461.5133.8234.0927.6927.42
FCFranklin Cov20190708A101.9628.5814.6614.5913.9213.99
FCAFirst Trust20190708ETF108.1451.2351.2351.230.000.00
FCALFirst Trust20190708ETF66.7136.0336.0336.030.000.00
FCANFirst Trust20190708ETF17.735.307.645.62-2.34-0.31
FCAPFirst Capita20190708A104.1736.1234.2934.321.831.81
FCAUFIAT CHRYSLE20190708A7.105.201.171.514.023.68
FCBCFirst Commun20190708A122.0379.2370.3571.288.887.95
FCBPFirst Choice20190708A82.1043.1035.3941.667.711.43
FCCOFirst Commun20190708A129.5956.8029.4836.9827.3319.82
FCCY1st Constitu20190708A164.5082.8062.1565.7720.6617.03
FCEFFirst Trust20190708ETF44.7227.7627.1226.520.641.24
FCELFuelCell Ene20190708A52.92111.8575.4687.0536.4024.81
FCFFirst Common20190708A9.047.77-0.30-0.268.068.03
FCFSFirstCash, I20190708A17.175.463.874.211.591.25
FCGFirst Trust20190708ETF7.4010.372.764.517.625.90
FCNFTI Consulti20190708A14.676.102.222.293.883.80
FCNCAFirst Citize20190708A49.8520.1314.6715.645.204.18
FCOMFidelity MSC20190708ETF15.768.586.478.592.110.00
FCORFidelity Cor20190708ETF8.148.518.408.510.110.00
FCPTFour Corners20190708A8.874.901.071.183.833.73
FCTRFirst Trust20190708ETF18.139.920.630.639.299.29
FCVTFirst Trust20190708ETF20.5416.8917.6517.65-0.76-0.76
FCXFreeport-McM20190708A8.897.390.081.927.325.46
FDBCFidelity D &20190708A246.55120.90119.85124.751.05-3.85
FDDFirst Trust20190708ETF8.285.576.026.35-0.44-0.78
FDEFFirst Defian20190708A42.3517.7711.9712.425.805.35
FDEMFidelity Tar20190708ETF34.4689.5489.5489.540.000.00
FDEVFidelity Tar20190708ETF14.7548.8448.8448.840.000.00
FDHYFidelity Hig20190708ETF8.3476.17-3.5428.3379.7147.84
FDISFidelity MSC20190708ETF4.455.21-0.45-0.235.665.44
FDIVFirst Trust20190708ETF28.2313.6414.6114.61-0.97-0.97
FDLFirst Trust20190708ETF3.562.361.751.860.610.51
FDLOFidelity Low20190708ETF9.7710.139.809.760.330.37
FDMFirst Trust20190708ETF9.519.296.009.293.290.00
FDMOFidelity Mom20190708ETF8.485.905.885.890.020.01
FDNFirst Trust20190708ETF3.292.661.161.601.491.06
FDNIFirst Trust20190708ETF1042.41799.69799.69799.690.000.00
FDPFresh Del Mo20190708A15.227.762.062.845.694.92
FDRRFidelity Div20190708ETF10.166.874.246.842.630.03
FDSFactset Rese20190708A9.865.790.810.934.984.86
FDTFirst Trust20190708ETF14.267.237.247.25-0.01-0.02
FDTSFirst Trust20190708ETF98.85
FDUSFidus Invest20190708A17.8811.516.946.544.564.97
FDVVFidelity Hig20190708ETF13.1310.8411.4311.30-0.58-0.46
FDXFedEx Corpor20190708A4.242.901.511.541.391.36
FEFirstEnergy20190708A2.602.110.050.162.061.96
FEIMFrequency El20190708A425.5260.8560.8560.850.000.00
FELEFranklin Ele20190708A22.566.704.143.822.562.88
FEMFirst Trust20190708ETF15.9811.757.8610.203.901.55
FEMBFirst Trust20190708ETF39.6321.8917.2516.904.644.99
FEMSFirst Trust20190708ETF24.6813.3811.1110.942.262.44
FENCFennec Pharm20190708A88.6064.5322.9225.4241.6039.11
FENYFidelity MSC20190708ETF6.124.745.055.21-0.31-0.47
FEPFirst Trust20190708ETF14.886.736.776.69-0.050.04
FETFORUM ENERGY20190708A34.2924.7311.6311.9813.0712.72
FEUZFirst Trust20190708ETF84.3840.4040.4040.400.000.00
FEXFirst Trust20190708ETF2.462.851.861.921.000.93
FEYEFireEye, Inc20190708A6.957.433.113.604.333.85
FEZSPDR EURO ST20190708ETF2.612.351.131.221.221.14
FFFuture Fuel20190708A27.5612.500.582.2711.9210.24
FFBCFirst Financ20190708A10.7314.050.520.8813.5313.17
FFBWFFBW, Inc. C20190708A146.5248.6647.0947.091.571.57
FFEUBarclays ETN20190708ETN23.1114.4513.9912.890.461.56
FFGFBL Financia20190708A105.0835.8032.3932.203.413.60
FFHGFormula Foli20190708ETF34.5812.946.406.936.556.01
FFHLFuwei Films20190708A424.89284.16307.53249.01-23.3735.15
FFICFlushing Fin20190708A33.2022.396.607.1415.7915.25
FFINFirst Financ20190708A13.5412.063.664.138.417.93
FFIUUVA Unconstr20190708ETF35.2317.0517.0517.050.000.00
FFIVF5 Networks20190708A6.8910.07-1.514.6411.585.43
FFNWFirst Financ20190708A157.18114.7266.5667.3048.1547.42
FFRFirst Trust20190708ETF42.2533.2024.3424.348.868.86
FFSGFormulaFolio20190708ETF41.5928.9230.1629.04-1.23-0.11
FFTGFormulaFolio20190708ETF22.2019.0917.6919.091.400.00
FFTIFormulaFolio20190708ETF22.5114.5314.3514.350.180.18
FFTYInnovator IB20190708ETF4.874.942.142.092.802.84
FFWMFirst Founda20190708A20.6814.531.032.6313.5012.03
FGFGL Holdings20190708A12.389.633.463.566.176.08
FGBIFIRST GUARAN20190708A109.8969.7648.7448.7421.0321.03
FGDFirst Trust20190708ETF12.617.916.916.951.000.95
FGENFibroGen, In20190708A16.306.353.403.522.952.84
FGMFirst Trust20190708ETF36.5819.2019.0919.090.110.11
FHBFirst Hawaii20190708A5.175.630.23-0.285.405.92
FHKFirst Trust20190708ETF151.66137.29137.29137.290.000.00
FHLCFidelity MSC20190708ETF5.0711.090.211.1510.889.94
FHNFirst Horizo20190708A6.868.091.591.426.516.69
FIFRANKS INTER20190708A20.1816.265.845.1510.4211.12
FIBKFirst Inters20190708A13.205.951.572.044.383.91
FIBRiShares Edge20190708ETF10.625.555.555.550.000.00
FICOFair Isaac C20190708A13.375.713.143.452.572.26
FIDFirst Trust20190708ETF130.5046.8651.7654.58-4.90-7.72
FIDIFidelity Int20190708ETF87.6756.5555.5155.511.031.03
FIDUFidelity MSC20190708ETF5.174.632.723.291.911.34
FIEEFI Enhanced20190708ETN93.2629.1626.9329.142.240.02
FIHDUBS AG FI En20190708ETN89.3660.0959.2659.280.830.81
FILLiShares MSCI20190708ETF27.5013.8513.2213.220.630.63
FINXGlobal X Fun20190708ETF23.0918.329.089.359.248.97
FISFidelity Nat20190708A2.211.300.590.640.710.66
FISIFinancial In20190708A98.4636.3832.7433.583.642.80
FISRSPDR SSGA Fi20190708ETF13.039.679.849.84-0.17-0.17
FISVFiserv Inc20190708A1.982.060.050.202.021.87
FITFitbit, Inc.20190708A23.3118.879.858.979.029.89
FITBFifth Third20190708A3.633.290.261.003.022.29
FITESPDR S&P Ken20190708ETF21.8516.4213.4913.362.933.06
FIVAFidelity Int20190708ETF43.2818.6019.5719.57-0.97-0.97
FIVEFive Below,20190708A8.204.691.411.493.283.20
FIVGDefiance Nex20190708ETF7.276.58-1.85-2.568.439.14
FIVNFIVE9, INC.20190708A18.968.132.373.255.764.87
FIWFirst Trust20190708ETF10.7513.2613.1213.140.140.13
FIXComfort Syst20190708A15.456.223.253.792.972.43
FIXDFirst Trust20190708ETF5.952.231.461.940.760.29
FIXXHomology Med20190708A54.6624.4011.8111.3112.5913.08
FIYYBarclays ETN20190708ETN68.0038.3633.9834.464.383.89
FIZZNational Bev20190708A20.5416.955.336.0411.6210.90
FJPFirst Trust20190708ETF38.8813.0512.5712.770.480.28
FKOFirst Trust20190708ETF60.0131.4027.7327.733.673.67
FKUFirst Trust20190708ETF168.6264.40-11.78-27.9876.1892.39
FLFoot Locker,20190708A5.013.800.881.252.922.55
FLAGFLAG-Forensi20190708ETF55.28350.28-285.76-80.12636.04430.40
FLATiPath US Tre20190708ETF94.0695.0795.0795.070.000.00
FLAXFranklin FTS20190708ETF64.8039.3139.3139.310.000.00
FLBLFranklin Lib20190708ETF27.1125.9327.1925.93-1.260.00
FLBRFranklin FTS20190708ETF32.2414.7311.8514.282.880.45
FLCHFranklin FTS20190708ETF31.5920.4117.6017.602.812.81
FLCOFranklin Lib20190708ETF22.9319.6519.6519.650.000.00
FLDMFluidigm Cor20190708A22.088.874.925.273.943.59
FLDRFidelity Low20190708ETF2.506.366.666.66-0.31-0.31
FLEEFranklin FTS20190708ETF9.498.885.585.583.293.29
FLEHFranklin FTS20190708ETF29.05
FLEUBarclays ETN20190708ETN50.35
FLEXFlex Ltd. Or20190708A10.419.952.913.737.046.22
FLFRFranklin FTS20190708ETF12.1311.9111.9111.910.000.00
FLGBFranklin FTS20190708ETF20.5619.4818.6318.630.850.85
FLGECredit Suiss20190708ETN52.0631.7526.6231.805.13-0.05
FLGRFranklin FTS20190708ETF13.4716.5419.2516.54-2.710.00
FLGTFulgent Gene20190708A641.20325.41-237.61-237.61563.02563.02
FLHKFranklin FTS20190708ETF25.6113.9614.5213.96-0.560.00
FLHYFranklin Lib20190708ETF30.2922.5222.5222.520.000.00
FLIAFranklin Lib20190708ETF35.9319.8822.2722.27-2.40-2.40
FLICFirst of Lon20190708A28.8212.894.416.488.486.41
FLINFranklin FTS20190708ETF18.9437.4731.4537.476.020.00
FLIRFlir Systems20190708A6.399.351.601.737.757.62
FLIYFranklin FTS20190708ETF12.737.797.797.790.000.00
FLJHFranklin FTS20190708ETF56.2139.2444.7844.21-5.54-4.97
FLJPFranklin FTS20190708ETF12.338.297.967.960.330.33
FLKRFranklin FTS20190708ETF84.2842.0342.0342.030.000.00
FLLFull House R20190708A168.97119.5561.0960.7358.4658.82
FLLAFranklin FTS20190708ETF32.7711.3711.3811.38-0.01-0.01
FLLVFranklin Lib20190708ETF31.4919.3419.3419.340.000.00
FLMFirst Trust20190708ETF42.1242.0342.0342.030.000.00
FLMBFranklin Lib20190708ETF19.396.906.906.900.000.00
FLMIFranklin Lib20190708ETF23.6617.8117.8117.810.000.00
FLMNFalcon Miner20190708A54.9429.4516.0916.5313.3712.92
FLMXFranklin FTS20190708ETF30.614.394.394.390.000.00
FLNFirst Trust20190708ETF96.5352.2456.8856.88-4.65-4.65
FLNGFLEX LNG Ltd20190708A93.89156.3147.6447.64108.66108.66
FLNTFluent, Inc.20190708A24.0622.84-0.700.5923.5522.26
FLOFlowers Food20190708A4.413.711.471.442.252.28
FLOTiShares Floa20190708ETF1.971.221.151.160.080.06
FLOWSPX FLOW, In20190708A21.808.332.103.186.235.15
FLQDFranklin Lib20190708ETF20.9125.1523.2520.121.905.02
FLQEFranklin Lib20190708ETF33.165.185.185.180.000.00
FLQGFranklin Lib20190708ETF35.18
FLQHFranklin Lib20190708ETF34.6235.0935.0935.090.000.00
FLQLFranklin Lib20190708ETF9.240.993.681.00-2.68-0.01
FLQMFranklin Lib20190708ETF13.738.257.849.220.41-0.96
FLQSFranklin Lib20190708ETF24.1021.8021.3721.370.430.43
FLRFluor Corpor20190708A4.994.362.172.002.192.37
FLRNSPDR Bloombe20190708ETF3.262.092.052.050.040.04
FLRTPacific Glob20190708ETF173.58138.14138.14138.140.000.00
FLRUFranklin FTS20190708ETF23.8816.2216.2416.22-0.020.00
FLSFlowserve Co20190708A5.723.151.051.102.102.05
FLSAFranklin FTS20190708ETF66.5642.2142.2142.210.000.00
FLTFleetCor Tec20190708A9.313.781.812.001.971.77
FLTBFidelity Lim20190708ETF3.932.992.902.900.090.09
FLTRVanEck Vecto20190708ETF6.083.973.923.910.050.06
FLTWFranklin FTS20190708ETF38.7544.4546.5444.45-2.100.00
FLWS1-800-FLOWER20190708A11.517.760.701.667.066.10
FLXNFlexion Ther20190708A23.4519.490.735.2318.7614.26
FLXSFlexsteel In20190708A196.5459.9245.9053.2814.026.64
FLZAFranklin FTS20190708ETF30.819.089.089.080.000.00
FMiShares MSCI20190708ETF13.9923.7317.8218.245.905.49
FMAOFarmers & Me20190708A370.9295.1392.9991.602.143.53
FMATFidelity MSC20190708ETF5.984.565.625.52-1.06-0.96
FMBFirst Trust20190708ETF5.312.882.742.770.140.12
FMBHFirst Mid Ba20190708A83.5143.2841.5639.791.723.49
FMBIFirst Midwes20190708A7.8118.312.448.5115.889.81
FMCFMC Corporat20190708A5.932.350.811.231.551.13
FMCIForum Merger20190708A29.84
FMFFirst Trust20190708ETF58.5023.4523.4523.450.000.00
FMHIFirst Trust20190708ETF18.862.531.831.830.710.71
FMKFirst Trust20190708ETF29.6130.3730.2430.370.130.00
FMNBFarmers Nati20190708A62.39149.99-75.21-76.93225.20226.91
FNFabrinet20190708A16.478.303.193.855.124.45
FNBF.N.B. Corp20190708A8.778.322.693.815.634.52
FNCBFNCB Bancorp20190708A79.4361.6531.6945.6029.9616.05
FNCLFidelity MSC20190708ETF4.047.155.125.052.032.10
FNDFloor & Deco20190708A9.164.190.691.013.503.17
FNDASchwab Funda20190708ETF4.772.791.161.451.631.34
FNDBSchwab Funda20190708ETF10.8359.1019.6358.7239.470.38
FNDCSchwab Funda20190708ETF16.4010.7010.8910.39-0.190.31
FNDESchwab Funda20190708ETF4.5910.220.9611.289.26-1.06
FNDFSchwab Funda20190708ETF4.203.842.233.091.610.75
FNDXSchwab Funda20190708ETF2.963.623.282.220.341.40
FNFFidelity Nat20190708A3.828.390.643.847.754.55
FNGDMicroSectors20190708ETN12.2312.5712.0211.160.551.41
FNGOMicroSectors20190708ETN56.4955.6955.6955.690.000.00
FNGUMicroSectors20190708ETN11.4610.316.867.813.452.50
FNGZMicroSectors20190708ETN19.6492.7592.7592.750.000.00
FNHCFedNat Holdi20190708A74.8239.9218.6620.2521.2519.66
FNIFirst Trust20190708ETF10.055.451.742.143.703.31
FNJNFinjan Holdi20190708A130.8964.4959.0954.475.4010.03
FNKFirst Trust20190708ETF39.9129.3229.3229.320.000.00
FNKOFunko, Inc.20190708A19.5711.464.725.296.746.17
FNLCFirst Bancor20190708A140.6578.7056.3262.3922.3916.32
FNVFranco-Nevad20190708A6.669.540.080.439.469.11
FNWBFirst Northw20190708A106.0050.8843.5943.867.297.02
FNXFirst Trust20190708ETF10.918.085.865.772.232.32
FNYFirst Trust20190708ETF42.6129.9029.9229.90-0.020.00
FOCSFocus Financ20190708A49.8418.6514.0114.414.644.25
FOEFerro Corpor20190708A12.788.123.483.934.644.19
FOLDAmicus Thera20190708A9.2911.33-1.57-0.4912.9011.83
FONRFonar Corpor20190708A67.0834.7514.6516.6320.1018.11
FORForestar Gro20190708A106.9836.5128.0527.858.468.66
FORDForward Indu20190708A252.09234.70234.70234.700.000.00
FORKFuling Globa20190708A356.41459.13421.01470.1738.12-11.04
FORMFormFactor I20190708A12.7412.066.078.865.993.20
FORRForrester Re20190708A60.0040.3828.8431.8411.538.53
FOSLFossil Group20190708A13.4310.480.040.4810.4410.00
FOVLiShares Focu20190708ETF9.19
FOXFox Corporat20190708A3.464.282.683.051.611.24
FOXAFox Corporat20190708A4.173.44-0.82-0.284.273.72
FOXFFox Factory20190708A18.6810.933.523.587.417.35
FPAFirst Trust20190708ETF88.4046.3746.3746.370.000.00
FPACFar Point Ac20190708A216.33
FPAYFlexShopper,20190708A210.95132.8688.6988.4244.1744.43
FPEFirst Trust20190708ETF5.133.291.981.981.311.31
FPEIFirst Trust20190708ETF16.416.296.216.290.080.00
FPHFive Point H20190708A35.1318.108.709.739.408.37
FPIFarmland Par20190708A27.8716.7211.7412.714.984.01
FPRXFive Prime T20190708A31.2917.120.880.1416.2416.98
FPXFirst Trust20190708ETF3.662.561.732.010.830.54
FPXEFirst Trust20190708ETF15.4414.4214.4214.420.000.00
FPXIFirst Trust20190708ETF65.8237.3521.1827.3516.179.99
FQALFidelity Qua20190708ETF9.107.367.277.450.09-0.09
FRFirst Indust20190708A5.863.850.861.113.002.78
FRAFFranklin Fin20190708A66.5741.0141.4537.41-0.433.60
FRAKVanEck Vecto20190708ETF56.0152.0951.5252.090.570.00
FRANFrancesca''s20190708A137.82101.2487.9990.2313.2511.00
FRBAFirst Bank20190708A96.25195.4499.0199.2196.4296.23
FRBKRepublic Fir20190708A45.1272.1332.5834.2339.5537.90
FRCFirst Republ20190708A6.423.631.982.441.651.19
FRDFriedman Ind20190708A241.1785.06-9.7615.7494.8269.32
FRDMFreedom 10020190708ETF54.9850.0035.5428.6114.4621.39
FRELFidelity MSC20190708ETF4.179.581.822.797.776.79
FRGIFiesta Resta20190708A24.7814.884.345.8210.549.06
FRIFirst Trust20190708ETF5.414.240.751.033.493.21
FRLGLarge Cap Gr20190708ETN52.7034.0425.6925.768.358.29
FRMEFirst Mercha20190708A14.596.524.445.192.081.33
FROFrontline Lt20190708A12.2610.533.233.307.307.23
FRPHFRP Holdings20190708A246.9669.9678.0186.31-8.05-16.36
FRPTFreshpet, In20190708A17.0318.530.970.9317.5617.61
FRTFederal Real20190708A8.003.801.391.352.412.45
FRTAForterra, In20190708A70.9130.888.9110.4521.9720.43
FSBFranklin Fin20190708A35.2213.427.207.396.226.03
FSBCFSB Bancorp,20190708A112.52109.46109.46109.460.000.00
FSBWFS Bancorp,20190708A241.7690.8270.9683.5119.867.31
FSCTForeScout Te20190708A13.6014.825.445.699.389.12
FSFGFirst Saving20190708A177.3261.2255.3655.435.875.79
FSIFlexible Sol20190708A72.5746.5022.0323.4924.4723.01
FSKFS KKR Capit20190708A16.309.517.347.372.182.15
FSLRFirst Solar,20190708A7.837.600.305.057.302.56
FSLYFastly, Inc.20190708A29.8114.7510.7711.533.983.22
FSMFORTUNA Silv20190708A35.4829.098.3411.5620.7317.50
FSMBFirst Trust20190708ETF15.935.565.565.560.000.00
FSMDFidelity Sma20190708ETF13.938.597.257.251.341.34
FSPFranklin Str20190708A19.2313.7412.1510.111.593.63
FSSFederal Sign20190708A13.485.631.701.583.934.05
FSTAFidelity MSC20190708ETF3.489.616.327.663.291.95
FSTRFoster (Lb)20190708A53.5322.099.9110.4912.1811.60
FSVFirstService20190708A24.6212.138.548.483.233.30
FSZFirst Trust20190708ETF24.6017.7417.7417.740.000.00
FTAFirst Trust20190708ETF4.305.984.995.270.990.71
FTAGFirst Trust20190708ETF57.1221.4021.4021.400.000.00
FTAIFortress Tra20190708A21.5411.254.425.106.846.15
FTCFirst Trust20190708ETF5.963.843.143.130.700.71
FTCHFarfetch Lim20190708A12.636.303.300.513.005.79
FTCSFirst Trust20190708ETF2.702.201.091.671.110.53
FTDRfrontdoor, i20190708A22.3412.317.265.925.056.39
FTECFidelity MSC20190708ETF2.208.384.284.924.093.46
FTEKFuel Tech, I20190708A157.04428.11285.27285.27142.84142.84
FTFTFuture FinTe20190708A360.15211.94212.95212.95-1.00-1.00
FTGCFirst Trust20190708ETF15.3810.309.699.550.610.76
FTHIFirst Trust20190708ETF21.6321.1419.9719.911.171.23
FTITechnipFMC p20190708A4.083.510.440.793.062.71
FTKFlotek Indus20190708A34.9334.1422.6723.4211.4910.73
FTLBFirst Trust20190708ETF23.91
FTLSFirst Trust20190708ETF9.624.864.854.850.000.00
FTNTFortinet, In20190708A4.558.490.541.207.957.29
FTRFrontier Com20190708A57.2951.766.449.5845.3242.18
FTRIFirst Trust20190708ETF199.8230.0530.0530.050.000.00
FTSFortis Inc.20190708A2.582.370.710.731.661.64
FTSDFranklin Lib20190708ETF12.097.747.207.390.540.35
FTSIFTS Internat20190708A37.2319.99-0.191.2620.1718.73
FTSLFirst Trust20190708ETF2.451.921.191.300.730.62
FTSMFirst Trust20190708ETF1.661.241.241.240.000.00
FTVFortive Corp20190708A4.111.850.710.141.131.71
FTXDFirst Trust20190708ETF47.293.393.393.390.000.00
FTXGFirst Trust20190708ETF41.2941.2027.8327.8313.3713.37
FTXHFirst Trust20190708ETF58.4933.0433.0433.040.000.00
FTXLFirst Trust20190708ETF48.9827.4026.4724.530.942.88
FTXNFirst Trust20190708ETF58.3925.8625.8925.86-0.020.00
FTXOFirst Trust20190708ETF5.235.462.813.182.652.27
FTXRFirst Trust20190708ETF12.2012.8412.5112.510.340.34
FUDE-TRACS UBS20190708ETN131.7591.5991.5991.590.000.00
FUEAB Svensk Ek20190708ETN1175.88
FULH.B. Fuller20190708A10.984.031.632.032.391.99
FULTFulton Finan20190708A7.046.262.202.384.063.88
FUMBFirst Trust20190708ETF10.6613.8213.8213.820.000.00
FUNCedar Fair,20190708A18.667.394.835.332.552.06
FUNCFirst United20190708A86.5229.5512.7721.4716.778.08
FUNDSprott Focus20190708A39.3622.8818.5618.784.324.11
FUSBFirst US Ban20190708A383.79249.61243.74243.745.875.87
FUTProShares Ma20190708ETF17.7225.1627.6925.16-2.520.00
FUTYFidelity MSC20190708ETF4.122.830.580.692.252.14
FUVArcimoto, In20190708A88.8663.2649.8449.8413.4213.42
FVFirst Trust20190708ETF10.637.075.976.141.110.93
FVALFidelity Val20190708ETF12.889.8010.6410.89-0.83-1.08
FVCFirst Trust20190708ETF12.246.615.115.091.501.52
FVCBFVCBankcorp,20190708A103.1723.5810.8312.1112.7511.47
FVDFirst Trust20190708ETF3.062.752.252.230.500.52
FVEFive Star Se20190708A214.78125.73119.19119.186.556.56
FVLFirst TrustV20190708ETF15.088.868.868.860.000.00
FVRRFiverr Inter20190708A40.3325.3711.8916.1613.479.21
FWDBAdvisorShare20190708ETF62.467.247.247.240.000.00
FWONALiberty Medi20190708A19.4512.471.233.2211.259.25
FWONKLiberty Medi20190708A12.4813.541.672.1911.8711.35
FWRDForward Air20190708A17.827.382.722.824.664.56
FXDFirst Trust20190708ETF4.445.134.784.850.350.29
FXGFirst Trust20190708ETF8.628.381.093.687.304.70
FXHFirst Trust20190708ETF5.474.783.904.170.880.61
FXIiShares Chin20190708ETF2.363.392.122.451.260.94
FXLFirst Trust20190708ETF3.973.353.193.820.17-0.47
FXNFirst Trust20190708ETF9.359.333.453.695.885.64
FXNCFIRST NATL C20190708A155.79150.16150.16150.160.000.00
FXOFirst Trust20190708ETF4.444.521.802.232.722.29
FXPProShares Ul20190708ETF2.791.85-0.110.451.971.41
FXRFirst Trust20190708ETF4.296.504.594.611.901.88
FXUFirst Trust20190708ETF4.744.454.244.250.210.20
FXZFirst Trust20190708ETF7.778.296.986.821.311.46
FYCFirst Trust20190708ETF17.739.249.169.170.080.07
FYLDCambria Fore20190708ETF86.0739.8539.5839.580.270.27
FYTFirst Trust20190708ETF44.4531.6831.7131.73-0.03-0.05
FYXFirst Trust20190708ETF9.177.435.697.341.730.09
GGENPACT LIMI20190708A3.912.280.730.831.571.46
GAACambria Glob20190708ETF38.4410.8713.2210.68-2.350.20
GABCGerman Ameri20190708A27.0614.795.045.299.759.50
GAIAGaia, Inc. C20190708A75.0750.7126.7033.6524.0217.06
GAINGladstone In20190708A14.7210.247.667.832.592.41
GALSPDR SSgA Gl20190708ETF32.5921.8117.0717.074.744.74
GALTGalectin The20190708A50.0226.2714.9915.3411.2810.93
GAMRETFMG Video20190708ETF37.4719.6312.0220.077.61-0.44
GARSGarrison Cap20190708A26.8643.637.898.4735.7435.17
GASSStealthGas,20190708A74.4619.3611.4711.477.907.89
GATXGATX Corpora20190708A14.025.261.011.024.254.24
GAZiPath Series20190708ETN103.2410.39-50.29-50.2960.6860.68
GBCIGlacier Banc20190708A11.938.220.110.168.118.06
GBDCGolub Capita20190708A6.906.913.333.673.593.24
GBFiShares Gove20190708ETF17.199.929.919.910.010.01
GBILGoldman Sach20190708ETF1.400.920.900.900.010.01
GBLGAMCO Invest20190708A157.51108.14103.33103.754.814.39
GBLIGlobal Indem20190708A312.82235.22197.53202.3137.6932.91
GBRNew Concept20190708A191.34137.2164.2164.6373.0072.58
GBTGlobal Blood20190708A19.9810.434.485.385.955.05
GBUYGoldman Sach20190708ETF12.808.675.945.182.733.49
GBXThe Greenbri20190708A14.639.334.745.064.594.27
GCAPGain Capital20190708A40.1327.5710.6211.0416.9516.52
GCBCGreene Count20190708A109.1441.4341.4341.430.000.00
GCEClaymore/Rob20190708ETN1058.45524.64524.64524.640.000.00
GCIGannett Co.,20190708A12.707.543.873.863.663.68
GCOGenesco Inc.20190708A19.678.123.744.224.383.90
GCOWPacer Global20190708ETF40.0619.0418.8819.040.160.00
GCPGCP Applied20190708A9.695.111.061.554.053.57
GDGeneral Dyna20190708A4.312.210.800.681.411.53
GDATGoldman Sach20190708ETF13.127.723.514.224.213.50
GDDYGoDaddy Inc20190708A4.572.530.200.292.332.23
GDENGolden Enter20190708A36.0917.490.382.6617.1114.82
GDMAGadsden Dyna20190708ETF36.5031.6210.2010.2021.4221.42
GDNAGoldman Sach20190708ETF6.3914.8219.1818.28-4.36-3.46
GDOTGreen Dot Co20190708A10.636.152.492.533.663.62
GDPGoodrich Pet20190708A236.7487.2188.9286.79-1.710.42
GDXVanEck Vecto20190708ETF3.933.231.021.132.212.10
GDXJVanEck Vecto20190708ETF2.903.090.460.252.642.85
GEGeneral Elec20190708A9.797.903.453.814.454.08
GECGreat Elm Ca20190708A586.49416.22415.15415.151.071.07
GECCGreat Elm Ca20190708A93.8167.9858.7861.379.206.61
GEFGreif, Inc.20190708A19.1010.414.456.125.954.28
GEFBGreif, Inc.20190708A124.1437.0429.4128.527.638.51
GELGenesis Ener20190708A11.368.472.273.686.214.79
GEMGoldman Sach20190708ETF13.298.047.157.470.890.57
GENGenesis Heal20190708A82.1065.6858.2062.327.483.36
GENCGencor Indus20190708A266.32196.24200.54201.94-4.30-5.70
GENYPrincipal Mi20190708ETF33.0611.1911.1911.190.000.00
GEOThe GEO Grou20190708A9.565.311.651.823.663.49
GEOSGeospace Tec20190708A122.4286.0958.3363.4327.7622.65
GERNGeron Corp20190708A72.8575.4642.8437.1932.7238.37
GESGuess?, Inc.20190708A7.235.930.861.485.074.46
GEVOGevo, Inc.20190708A83.0561.7838.5038.6223.2823.15
GFEDGuaranty Fed20190708A206.3613.1613.1613.160.000.00
GFFGriffon Corp20190708A25.8912.223.964.718.257.50
GFINGoldman Sach20190708ETF13.8019.7611.0418.088.721.68
GFNGeneral Fina20190708A208.5881.8929.8942.0952.0039.80
GGGGraco Inc20190708A5.673.091.141.291.951.81
GHGuardant Hea20190708A29.7118.289.319.978.978.32
GHCGRAHAM HOLDI20190708A33.8921.1515.3917.425.834.02
GHLGreenhill &20190708A28.6517.294.3510.0912.947.21
GHMGraham Corpo20190708A205.75120.8689.3191.2231.5529.64
GHSIGuardion Hea20190708A643.96670.40352.07361.48318.33308.92
GHYBGoldman Sach20190708ETF7.272.65-0.05-0.052.702.70
GHYGiShares US &20190708ETF17.9111.0510.9210.540.130.50
GIBCGI Inc.20190708A4.396.10-0.051.756.164.35
GIFIGulf Island20190708A89.5956.9634.5828.9522.3828.00
GIGBGoldman Sach20190708ETF8.344.544.134.310.420.23
GIGESoFi Gig Eco20190708ETF29.0222.4322.1922.720.24-0.29
GIGMGigaMedia Lt20190708A146.8289.8791.1391.09-1.26-1.22
GIISPDR S&P Glo20190708ETF9.815.516.526.77-1.01-1.26
GIIIG-Iii Appare20190708A10.4914.842.332.7412.5412.14
GILGildan Activ20190708A3.972.621.021.241.611.38
GILDGilead Scien20190708A2.132.631.191.511.431.11
GILTGilat Satell20190708A108.4184.3669.5272.0414.8412.33
GISGeneral Mill20190708A2.092.020.450.731.571.29
GIXGigCapital2,20190708A74.3666.9545.1445.1421.8121.81
GKOSGlaukos Corp20190708A18.6612.932.063.1510.879.78
GLADGladstone Ca20190708A15.6510.075.456.114.623.96
GLBSGlobus Marit20190708A165.43118.9498.2293.5320.7225.41
GLBYWisdomTree Y20190708ETF50.7140.7240.7240.720.000.00
GLBZGlen Burnie20190708A414.81288.18288.18288.180.000.00
GLDDGreat Lakes20190708A10.839.323.983.385.345.94
GLDICredit Suiss20190708ETF82.66140.3158.8961.7381.4378.58
GLGTD Holdings,20190708A172.59402.33208.84208.75193.49193.57
GLIBAGCI Liberty,20190708A7.963.661.891.771.771.89
GLMDGalmed Pharm20190708A161.82107.6778.7780.8928.9026.77
GLNGGolar LNG Lt20190708A12.2111.016.517.034.503.99
GLOBGLOBANT S.A.20190708A17.369.033.784.025.255.01
GLOGGASLOG LTD20190708A16.8012.225.355.486.866.74
GLOPGASLOG PARTN20190708A14.498.023.884.604.143.42
GLPGlobal Partn20190708A27.4223.0414.1016.458.936.59
GLPIGaming and L20190708A5.787.890.981.486.916.40
GLREGreenlight C20190708A37.337.605.194.622.412.99
GLTGlatfelter20190708A15.246.793.473.783.313.01
GLUUGlu Mobile I20190708A14.8210.954.455.056.505.90
GLWCorning Inco20190708A3.133.011.181.221.831.79
GLYCGlycoMimetic20190708A32.2915.3410.2010.325.135.02
GMGeneral Moto20190708A2.652.100.220.561.881.54
GMANGoldman Sach20190708ETF10.278.62-0.326.058.942.56
GMDAGamida Cell20190708A221.03130.5783.5483.4947.0347.08
GMEGameStop Cor20190708A18.3516.9510.9911.515.955.43
GMEDGLOBUS MEDIC20190708A8.674.101.211.222.892.89
GMFSPDR S&P Eme20190708ETF19.375.756.036.13-0.28-0.37
GMHIGores Metrop20190708A161.8420.00-24.66-24.6644.6644.66
GMLPGolar LNG Pa20190708A20.588.866.206.512.662.35
GMOGeneral Moly20190708A28.41200.684.934.91195.75195.78
GMOMCambria Glob20190708ETF32.8832.8439.6631.48-6.821.36
GMREGlobal Medic20190708A15.318.143.974.774.173.37
GMSGMS Inc.20190708A10.025.560.570.894.994.68
GNAFMicroSectors20190708ETN33.8821.4521.4521.450.000.00
GNCGNC Holdings20190708A62.9755.2438.5139.2916.7315.95
GNCAGenocea Bios20190708A91.9163.5966.8154.85-3.218.74
GNEGENIE ENERGY20190708A18.6010.993.783.237.217.76
GNKGENCO SHIPPI20190708A27.5621.747.7311.1814.0110.57
GNLGlobal Net L20190708A5.305.17-0.230.825.404.35
GNLNGreenlane Ho20190708A109.01112.58110.42108.712.173.88
GNMAiShares GNMA20190708ETF5.371.620.100.101.521.52
GNMKGenMark Diag20190708A31.2815.097.838.267.266.83
GNOMGlobal X Gen20190708ETF16.4314.5020.8120.76-6.31-6.26
GNPXGenprex, Inc20190708A382.02217.3468.7586.53148.59130.80
GNRSPDR S&P Glo20190708ETF8.006.215.155.311.060.91
GNRCGENERAC HOLD20190708A10.653.632.272.501.361.12
GNTXGentex Corp20190708A4.634.800.260.474.544.34
GNTYGuaranty Ban20190708A206.2494.7576.1281.1618.6313.59
GNUSGenius Brand20190708A524.12436.76156.78251.19279.99185.57
GNWGenworth Fin20190708A26.3721.1111.0711.4010.049.71
GOGrocery Outl20190708A46.1529.4018.4019.0811.0010.32
GOATVanEck Vecto20190708ETF76.9134.5425.6834.078.860.47
GOAUUS Global GO20190708ETF163.7379.0657.9742.0321.0937.03
GOEXGlobal X Gol20190708ETF117.3681.0480.0980.090.950.95
GOGLGolden Ocean20190708A19.8819.9510.0110.509.949.45
GOGOGogo Inc.20190708A25.1726.590.930.4425.6626.15
GOLDBarrick Gold20190708A6.345.150.581.204.573.94
GOLFAcushnet Hol20190708A20.879.804.284.695.525.11
GOODGladstone Co20190708A12.049.156.795.752.363.40
GOOGAlphabet Inc20190708A3.692.080.070.532.001.54
GOOGLAlphabet Inc20190708A3.712.731.171.171.571.56
GOOSCanada Goose20190708A7.574.751.251.563.523.20
GOROGold Resourc20190708A31.4626.4814.8913.6311.5912.85
GOSSGossamer Bio20190708A96.0046.6532.0635.8314.5910.82
GOVTiShares U.S.20190708ETF3.892.522.482.480.050.04
GPAQGordon Point20190708A43.9541.5243.0343.03-1.51-1.51
GPCGenuine Part20190708A4.802.220.860.911.361.31
GPIGroup 1 Auto20190708A26.7512.324.815.577.516.75
GPKGraphic Pack20190708A7.195.310.821.434.493.87
GPLGreat Panthe20190708A64.9767.1660.7363.076.444.09
GPMTGranite Poin20190708A6.114.890.910.763.984.13
GPNGlobal Payme20190708A4.152.240.400.671.841.58
GPORGulfport Ene20190708A22.0425.693.233.2022.4622.52
GPREGreen Plains20190708A17.2112.467.417.755.064.72
GPRKGEOPARK LIMI20190708A27.7615.237.543.357.7011.88
GPROGoPro, Inc.20190708A18.3215.505.604.929.8910.57
GPSThe Gap, Inc20190708A5.536.823.063.143.763.68
GPXGP Strategie20190708A67.9725.096.658.5518.4516.54
GQREFlexShares G20190708ETF7.264.575.085.05-0.51-0.48
GRAW.R. Grace &20190708A7.952.560.921.141.641.42
GRAFGraf Industr20190708A23.8010.9710.9010.900.070.07
GRBKGreen Brick20190708A48.5950.24-1.46-4.9851.7055.22
GRCThe Gorman-R20190708A112.0150.4335.2841.0415.159.39
GREKGlobal X MSC20190708ETF10.7215.637.188.158.487.49
GRESIQ ARB Globa20190708ETF18.1717.3726.0026.00-8.62-8.62
GRIDFirst Trust20190708ETF18.2212.7212.7212.720.000.00
GRIFGriffin Indu20190708A883.24541.19541.19541.190.000.00
GRINGrindrod Shi20190708A210.38198.15165.19167.2332.9630.92
GRMNGarmin Ltd20190708A3.714.220.661.353.562.86
GRNBVanEck Vecto20190708ETF21.4514.6610.6210.624.044.04
GRNQGreenpro Cap20190708A1021.28199.74199.74199.740.000.00
GROWUS Global In20190708A285.83176.27119.03132.5957.2443.68
GRPNGroupon, Inc20190708A28.2720.5412.5213.218.027.34
GRTSGritstone On20190708A85.2039.2022.4524.6516.7414.55
GRUAB Svensk Ek20190708ETN158.12187.77206.11200.77-18.34-13.00
GRUBGRUBHUB INC.20190708A7.887.212.382.944.834.27
GSGoldman Sach20190708A2.812.43-0.35-0.302.782.73
GSATGlobalstar,20190708A61.9769.9456.5660.2813.379.66
GSBGlobalSCAPE,20190708A48.2940.2024.5823.7515.6216.45
GSBCGreat Southe20190708A58.9624.6215.9416.508.688.12
GSCGS Connect S20190708ETN79.82
GSEUGoldman Sach20190708ETF40.8422.6623.3120.68-0.641.99
GSEWGoldman Sach20190708ETF13.146.506.346.530.16-0.03
GSHDGoosehead In20190708A71.3917.7410.9112.926.824.82
GSIEGoldman Sach20190708ETF17.736.345.725.950.620.39
GSITGSI Technolo20190708A51.8529.8213.9314.3215.8815.49
GSJYGoldman Sach20190708ETF51.2431.4331.4331.430.000.00
GSKYGreenSky, In20190708A31.4215.6418.9016.21-3.26-0.56
GSLGlobal Ship20190708A120.49128.14113.70113.4814.4414.66
GSLCGoldman Sach20190708ETF2.492.293.221.92-0.930.37
GSMFerroglobe P20190708A58.5968.9456.7357.7512.2111.19
GSPBarclays Ban20190708ETN19.8212.1011.8011.680.300.42
GSSGolden Star20190708A30.3330.768.878.5321.8922.23
GSSCGS ActiveBet20190708ETF21.8630.8810.508.0620.3822.82
GSSTGoldman Sach20190708ETF67.7446.7946.7946.790.000.00
GSUMGridsum Hold20190708A239.10184.28174.41194.159.87-9.87
GSVGold Standar20190708A108.7874.9471.3772.383.562.55
GSYInvesco Ultr20190708ETF1.981.161.161.160.000.00
GTGoodyear Tir20190708A7.118.371.851.536.516.84
GTEGran Tierra20190708A66.7162.4047.7150.5814.6911.82
GTESGates Indust20190708A14.538.650.530.178.138.48
GTHXG1 Therapeut20190708A42.1721.136.478.4814.6612.65
GTIMGood Times R20190708A446.93229.24208.04202.2421.2027.00
GTIPGoldman Sach20190708ETF5.135.295.295.280.000.01
GTLSChart Indust20190708A17.4511.753.574.268.197.50
GTNGray Televis20190708A8.097.542.712.604.824.94
GTNAGray Televis20190708A110.84355.29358.11358.11-2.81-2.82
GTOInvesco Tota20190708ETF16.606.583.523.523.073.07
GTSTriple-S Man20190708A36.6316.436.216.1010.2210.33
GTTGTT Communic20190708A29.4117.804.527.2413.2810.56
GTXGarrett Moti20190708A13.125.372.282.593.092.78
GTYGetty Realty20190708A20.6313.0510.4811.282.571.77
GTYHGTY Technolo20190708A106.1552.1375.9849.55-23.852.58
GUDBSage ESG Int20190708ETF33.683.573.574.960.00-1.39
GULFWisdomTree20190708ETF127.3679.5242.1469.6537.379.87
GUNRFlexShares G20190708ETF3.562.761.202.111.530.62
GUREGulf Resourc20190708A355.48343.93172.16172.16171.77171.77
GURUGlobal X Gur20190708ETF15.7611.5112.6511.77-1.14-0.25
GUSHDirexion Dai20190708ETF15.9014.828.098.246.736.57
GVGoldfield Co20190708A97.39147.0779.3089.1767.7757.90
GVAGranite Cons20190708A11.894.700.100.254.604.46
GVALCambria Glob20190708ETF17.9531.7331.9331.57-0.200.16
GVIiShares Inte20190708ETF2.791.651.451.480.200.17
GVIPGoldman Sach20190708ETF18.1114.616.099.088.525.53
GVPGSE Systems,20190708A226.2392.1291.9692.270.16-0.15
GWBGreat Wester20190708A11.024.981.922.403.072.58
GWGHGWG Holdings20190708A393.76138.06128.53125.589.5412.49
GWREGUIDEWIRE SO20190708A9.813.781.541.522.242.26
GWRSGlobal Water20190708A117.9277.9656.7657.0621.1920.89
GWWW.W. Grainge20190708A9.964.921.421.453.503.47
GWXSPDR S&P Int20190708ETF19.395.295.285.260.010.03
GXCSPDR S&P Chi20190708ETF4.787.326.466.490.860.83
GXFGlobal X FTS20190708ETF128.7273.7173.3171.960.401.75
GXGGlobal X MSC20190708ETF26.6735.6335.6834.21-0.061.42
GYLDArrow Dow Jo20190708ETF30.6031.8031.8131.81-0.01-0.01
GYROGyrodyne, LL20190708A422.35
HHyatt Hotels20190708A7.312.810.140.722.672.09
HAHawaiian Hol20190708A9.6811.811.000.3410.8411.49
HACKETFMG Prime20190708ETF9.945.790.060.175.745.62
HAEHaemonetics20190708A10.635.080.641.024.444.05
HAFCHanmi Financ20190708A21.0333.8530.0629.653.784.20
HAILSPDR S&P Ken20190708ETF43.4533.3933.2533.250.150.15
HAINHain Celesti20190708A6.5918.131.952.2916.1815.84
HALHalliburton20190708A4.324.672.802.731.881.94
HALLHallmark Fin20190708A28.8435.9618.9819.4316.9816.53
HALOHalozyme The20190708A15.256.111.511.774.604.34
HAPVanEck Vecto20190708ETF16.426.255.245.241.011.01
HARPHarpoon Ther20190708A308.63155.63124.00129.5431.6326.09
HASHasbro, Inc.20190708A5.492.16-0.140.242.301.92
HASIHANNON ARMST20190708A7.564.981.922.323.062.66
HAUDiShares Curr20190708ETF49.1239.3039.3039.300.000.00
HAUZXtrackers In20190708ETF16.0927.2827.2927.280.000.00
HAWXiShares Curr20190708ETF23.0217.1917.1917.190.000.00
HAYNHaynes Inter20190708A65.9840.5518.4918.3722.0622.18
HBANHuntington B20190708A7.347.341.562.445.784.90
HBBHamilton Bea20190708A161.5485.6472.6367.5313.0118.10
HBCPHome Bancorp20190708A163.1882.5172.6175.899.916.62
HBIHanesbrands,20190708A5.954.922.972.971.951.95
HBIOHarvard Bios20190708A63.6880.7553.0552.9127.7127.84
HBMHudbay Miner20190708A19.5416.697.578.219.118.48
HBMDHoward Banco20190708A326.83211.93158.97158.5252.9653.40
HBNCHorizon Banc20190708A24.533.151.152.102.001.05
HBPHuttig Build20190708A232.2099.56105.1378.98-5.5720.58
HCAHCA Healthca20190708A5.972.800.650.952.151.86
HCACHennessy Cap20190708A51.7538.7826.7926.7911.9911.99
HCAPHarvest Capi20190708A44.3339.522.9431.1836.588.34
HCCWarrior Met20190708A15.657.17-0.96-0.278.137.45
HCCHHL Acquisiti20190708A148.44
HCCIHeritage-Cry20190708A87.2741.7533.6335.478.126.28
HCFTHunt Compani20190708A71.7943.1719.8225.5023.3517.67
HCHCHC2 Holdings20190708A49.2625.7418.3412.137.4013.61
HCIHCI Group, I20190708A46.5427.3818.5420.298.847.08
HCKTHackett Grou20190708A19.4236.55-3.36-3.3239.9139.87
HCRHi-Crush Inc20190708A44.9238.9123.0627.2215.8511.68
HCSGHealthcare S20190708A11.0312.831.942.2510.8910.58
HDHome Depot,20190708A2.481.690.680.891.020.81
HDAWXtrackers MS20190708ETF75.5670.8426.9626.2743.8744.56
HDEFXtrackers MS20190708ETF27.2816.5917.1517.34-0.56-0.75
HDGEAdvisorShare20190708ETF20.5513.431.584.1811.859.25
HDMVFirst Trust20190708ETF16.996.666.776.82-0.11-0.16
HDSHD Supply Ho20190708A3.244.31-0.05-0.204.364.51
HDSNHudson Techn20190708A174.42133.8659.4577.2274.4156.64
HDViShares Core20190708ETF1.381.890.590.631.301.27
HEHawaiian Ele20190708A6.103.393.572.29-0.171.10
HEARTurtle Beach20190708A23.8216.126.717.319.428.81
HEBTHebron Techn20190708A562.72226.41189.74189.7436.6836.68
HECOStrategy Sha20190708ETF14.568.837.647.641.191.19
HEDJWisdomTree E20190708ETF1.585.995.956.030.160.06
HEEMiShares Curr20190708ETF16.1518.1718.2418.25-0.08-0.09
HEESH&E Equipmen20190708A25.2314.414.073.9310.3410.49
HEFAiShares Curr20190708ETF3.393.152.392.520.760.63
HEIHEICO Corpor20190708A6.804.242.072.392.181.86
HEIAHEICO CORP C20190708A12.015.241.371.513.873.73
HELEHelen Of Tro20190708A14.807.863.162.894.704.97
HEPHolly Energy20190708A14.497.563.974.173.593.39
HERDPacer Cash C20190708ETF20.705.645.645.640.000.00
HESHess Corpora20190708A4.312.91-0.160.243.072.67
HESMHess Midstre20190708A24.2614.029.709.974.324.05
HEWCiShares Curr20190708ETF33.6623.4923.5523.79-0.06-0.31
HEWGiShares Curr20190708ETF3.873.43-0.32-0.703.754.13
HEWJiShares Curr20190708ETF3.383.041.522.121.520.92
HEWLiShares Curr20190708ETF27.92
HEWPiShares Curr20190708ETF15.6646.5746.5246.520.050.05
HEWUiShares Curr20190708ETF27.1220.7720.7720.770.000.00
HEWWiShares Curr20190708ETF80.28146.97214.69214.69-67.72-67.72
HEWYiShares Curr20190708ETF57.3547.5847.5847.580.000.00
HEXOHEXO Corp.20190708A19.7219.8917.1817.392.712.50
HEZUiShares Curr20190708ETF3.302.75-0.20-0.292.923.01
HFCHOLLYFRONTIE20190708A5.032.330.380.181.952.15
HFFGHF Foods Gro20190708A184.75108.5992.52107.8916.080.71
HFWAHeritage Fin20190708A18.307.122.342.424.784.70
HFXIIQ 50 Percen20190708ETF35.6517.8816.1016.241.781.64
HFXJIQ 50 Percen20190708ETF64.82
HGSHChina HGS Re20190708A973.97581.47581.47581.470.000.00
HGVHilton Grand20190708A7.522.530.951.401.591.14
HHCThe Howard H20190708A16.245.931.702.844.233.10
HHHHWealthbridge20190708A3210.57
HHSHarte-Hanks,20190708A340.67262.94262.94262.940.000.00
HIHillenbrand,20190708A10.635.364.283.751.091.63
HIBBHibbett Spor20190708A16.8120.672.723.0817.9517.58
HIFSHingham Inst20190708A133.6259.5539.6751.1020.669.23
HIGThe Hartford20190708A2.491.780.980.860.800.92
HIHOHighway Hold20190708A593.42120.99117.77117.773.223.22
HIIHuntington I20190708A10.596.333.453.662.872.67
HILHill Interna20190708A132.1374.2457.2056.2917.0317.95
HIPSGraniteShare20190708ETF17.5822.1017.2217.764.894.34
HIWHighwoods Pr20190708A7.243.290.300.852.992.44
HJLIHancock Jaff20190708A268.85204.41110.05111.3394.3693.08
HJPXiShares Curr20190708ETF33.8034.5734.5734.570.000.00
HLHecla Mining20190708A60.7247.4125.0731.8622.3115.49
HLFHerbalife Nu20190708A5.294.622.803.211.821.41
HLIHoulihan Lok20190708A11.517.461.922.145.545.32
HLIOHelios Techn20190708A128.6953.5240.9843.6912.549.83
HLITHarmonic Inc20190708A18.8919.269.057.3410.2211.92
HLNEHamilton Lan20190708A20.0210.570.932.439.648.14
HLTHilton World20190708A2.391.440.250.391.181.05
HLXHelix Energy20190708A12.2511.295.446.025.855.27
HMGHMG / Courtl20190708A694.75649.94649.94649.940.000.00
HMHCHoughton Mif20190708A23.5913.245.856.037.397.21
HMLPHOEGH LNG PA20190708A21.0314.176.728.227.455.95
HMNHorace Mann20190708A16.036.592.262.114.334.48
HMNFHMN Financia20190708A215.67100.35-41.57-41.57141.92141.92
HMOPHartford Mun20190708ETF16.8812.8112.5712.810.240.00
HMSTHomeStreet,20190708A26.007.493.623.833.873.66
HMSYHMS Holdings20190708A10.055.872.072.853.803.02
HMTVHemisphere M20190708A78.3936.3918.1318.5318.2517.86
HNDLStrategy Sha20190708ETF25.9225.9021.9821.923.923.98
HNGRHanger Inc.20190708A28.5311.894.896.227.015.68
HNIHNI Corporat20190708A10.475.392.191.323.204.07
HNNAHennessy Adv20190708A202.11163.64163.64163.640.000.00
HNRGHallador Ene20190708A36.3922.649.515.4913.1317.15
HOFTHooker Furni20190708A48.8664.016.554.3157.4659.71
HOGHarley-David20190708A4.553.440.710.892.732.55
HOLDAdvisorShare20190708ETF9.518.027.037.030.990.99
HOLIHollsys Auto20190708A25.7312.137.867.854.284.28
HOLXHologic Inc20190708A4.105.250.400.324.854.94
HOMBHome BancSha20190708A6.6413.741.641.9712.1011.78
HOMEAt Home Grou20190708A15.5112.675.396.037.276.64
HOMZHoya Capital20190708ETF20.6610.8810.8810.880.000.00
HONHoneywell In20190708A2.501.631.051.060.580.57
HONEHarborOne Ba20190708A22.179.99-16.97-13.5226.9623.50
HOOKHOOKIPA Phar20190708A271.22152.0388.3790.9663.6561.06
HOPEHope Bancorp20190708A8.1713.892.032.4211.8611.51
HOTHHoth Therape20190708A456.94277.84233.25258.4644.5919.37
HOVHovnanian En20190708A69.7144.2720.7323.0423.5421.23
HPHelmerich &20190708A8.033.471.351.422.122.05
HPEHewlett Pack20190708A6.835.162.773.062.392.10
HPPHudson Pacif20190708A5.852.131.060.871.061.25
HPQHP Inc.20190708A4.863.070.701.462.361.60
HPRHighPoint Re20190708A58.9641.2832.4833.048.808.24
HQYHealthEquity20190708A12.0610.333.804.216.536.12
HRHealthcare R20190708A5.512.730.080.142.652.58
HRBH&R Block, I20190708A3.692.930.981.231.951.69
HRCHILL-ROM HOL20190708A10.054.461.872.062.602.40
HRIHerc Holding20190708A31.1312.038.758.503.283.53
HRLHormel Foods20190708A2.912.340.860.961.481.38
HROWHarrow Healt20190708A75.2247.8520.6117.5427.2430.31
HRTGHERITAGE INS20190708A25.2218.995.997.8413.0011.15
HRTXHeron Therap20190708A12.7910.063.053.697.016.37
HRZNHorizon Tech20190708A17.179.436.166.133.273.30
HSCHarsco Corpo20190708A11.783.651.481.682.171.97
HSCZiShares Curr20190708ETF32.4918.9710.2018.978.770.00
HSDTHelius Medic20190708A169.1276.4569.7072.206.754.26
HSICHenry Schein20190708A4.196.423.003.493.432.94
HSIIHeidrick & S20190708A22.2912.490.582.6411.919.85
HSKAHeska Corp20190708A47.8026.1216.2118.849.917.28
HSONHudson Globa20190708A325.25293.56293.56293.560.000.00
HSPXGlobal X S&P20190708ETF37.8811.196.286.294.914.90
HSRTHartford Sho20190708ETF23.158.028.028.020.000.00
HSTHost Hotels20190708A5.596.851.822.235.034.62
HSTMHealthStream20190708A26.8810.910.831.4010.089.51
HSYThe Hershey20190708A2.821.93-0.040.811.971.13
HTHersha Hospi20190708A12.3410.771.994.008.786.80
HTAHEALTHCARE T20190708A3.833.360.981.152.382.21
HTABHartford Sch20190708ETF23.875.035.035.030.000.00
HTBIHomeTrust Ba20190708A75.3143.1534.4133.088.7410.07
HTBKHeritage Com20190708A15.2310.184.474.665.715.52
HTBXHeat Biologi20190708A122.55148.6849.9357.1098.7591.57
HTECROBO Global20190708ETF22.1724.0524.0524.050.000.00
HTGCHercules Cap20190708A8.017.132.762.644.374.49
HTGMHTG Molecula20190708A103.9667.7762.4366.145.331.62
HTHHILLTOP HOLD20190708A9.284.321.271.643.052.68
HTLDHeartland Ex20190708A11.368.61-2.36-2.1210.9810.73
HTLFHeartland Fi20190708A24.679.855.956.323.903.53
HTRBHartford Tot20190708ETF42.2918.7716.9816.981.791.79
HTUSHull Tactica20190708ETF14.037.607.607.600.000.00
HTZHertz Global20190708A7.076.162.632.983.533.19
HUBBHubbell Inco20190708A13.215.332.893.002.442.33
HUBGHUB Group In20190708A22.0311.120.48-9.4310.6420.55
HUBSHUBSPOT, INC20190708A13.295.462.823.142.642.32
HUDHudson Ltd.20190708A31.5911.682.873.968.817.72
HUMHumana Inc.20190708A6.892.950.790.882.162.06
HUNHuntsman Cor20190708A5.534.721.291.903.432.82
HURCHurco Cos In20190708A120.8764.0823.5423.8640.5340.21
HURNHuron Consul20190708A38.3813.809.1610.654.643.15
HUSAHouston Amer20190708A71.37121.2669.6892.1151.5829.15
HUSEStrategy Sha20190708ETF18.9212.2812.3012.30-0.02-0.02
HUSVFirst Trust20190708ETF9.425.265.285.12-0.020.14
HVBCHV Bancorp,20190708A560.73584.85598.26598.26-13.41-13.41
HVTHaverty Furn20190708A23.0014.888.549.486.335.40
HVTAHaverty Furn20190708A276.86695.34590.86586.18104.48109.16
HWBKHawthorn Ban20190708A201.09155.25154.38154.450.870.80
HWCHancock Whit20190708A10.043.996.112.00-2.121.99
HWCCHouston Wire20190708A149.1379.6959.3772.8420.336.86
HWKNHawkins Inc20190708A99.0043.6925.9331.5017.7612.18
HXLHexcel Corpo20190708A11.904.593.143.161.461.44
HYHYSTER-YALE20190708A51.9029.0316.3319.4512.709.58
HYDVanEck Vecto20190708ETF2.181.800.811.230.990.57
HYDBiShares Edge20190708ETF14.1812.0512.0512.050.000.00
HYDWXtrackers Lo20190708ETF6.102.450.841.921.610.54
HYEMVanEck Vecto20190708ETF23.628.865.716.553.152.31
HYGiShares iBox20190708ETF1.152.001.631.710.370.30
HYGHiShares Inte20190708ETF7.104.855.205.16-0.35-0.31
HYGVFlexShares H20190708ETF10.985.675.675.670.000.00
HYHGProShares Hi20190708ETF39.4823.4122.7122.710.700.70
HYIHXtrackers Hi20190708ETF57.8122.6322.6322.630.000.00
HYLBXtrackers US20190708ETF2.312.241.171.301.070.94
HYLDHigh Yield E20190708ETF26.527.365.635.631.731.73
HYLSFirst Trust20190708ETF7.453.954.044.03-0.09-0.08
HYLVIQ S&P High20190708ETF17.2310.5210.4810.480.040.04
HYMBSPDR Nuveen20190708ETF8.618.144.704.743.443.39
HYNDWisdomTree T20190708ETF69.7363.5460.7763.122.770.42
HYREHyreCar Inc.20190708A136.1988.2254.4256.0433.8032.18
HYSPIMCO 0-5 Ye20190708ETF2.362.061.111.800.960.26
HYUPXtrackers Hi20190708ETF10.326.106.106.100.000.00
HYXEiShares iBox20190708ETF3.281.341.501.88-0.16-0.54
HYXUiShares Glob20190708ETF15.6713.7913.7913.790.000.00
HYZDWisdomTree T20190708ETF52.4629.4528.8629.290.590.16
HZNHorizon Glob20190708A111.2666.0148.2650.9117.7515.10
HZNPHorizon Ther20190708A8.3811.023.343.647.687.37
HZOMarineMax, I20190708A22.1410.567.527.073.043.49
IINTELSAT S.20190708A9.045.853.083.202.772.65
IAAIAA, Inc. Co20190708A8.054.220.492.163.732.06
IACIAC/InterAct20190708A12.106.233.043.003.193.23
IAGIAMGold Corp20190708A30.1426.9716.6816.0110.3010.96
IAGGiShares Core20190708ETF2.321.061.041.020.020.04
IAIiShares U.S.20190708ETF5.2811.64-5.12-5.2416.7516.87
IAKiShares U.S.20190708ETF3.061.65-0.58-0.232.231.88
IARTIntegra Life20190708A12.183.650.220.403.433.26
IATiShares U.S.20190708ETF2.941.960.450.821.511.14
IAUFiShares Gold20190708ETF28.4435.4227.9927.997.437.43
IBBiShares Nasd20190708ETF2.689.587.677.991.911.59