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 Avg20190709A6.254.821.922.362.892.46
ETF_AvgVW ETF Avg20190709ETF2.022.391.411.520.980.87
ETN_AvgVW ETN Avg20190709ETN15.1112.207.658.424.553.78
AAgilent Tech20190709A2.991.96-0.060.122.021.84
AAAlcoa Corpor20190709A5.995.851.55-0.044.305.89
AAAUPerth Mint P20190709ETF11.856.996.996.990.000.00
AADRAdvisorShare20190709ETF28.1413.4512.6212.720.840.74
AALAmerican Air20190709A3.584.081.302.092.781.99
AAMCAltisource A20190709A957.71984.35984.35984.350.000.00
AAMEAtlantic Ame20190709A763.78504.23504.23504.230.000.00
AANAaron's, Inc20190709A9.535.031.021.904.013.13
AAOIApplied Opto20190709A18.0014.865.115.669.759.21
AAONAaon Inc20190709A24.859.195.196.024.003.17
AAPADVANCE AUTO20190709A5.252.430.340.552.091.87
AAPLApple Inc.20190709A0.671.240.810.850.420.38
AATAMERICAN ASS20190709A9.432.860.490.722.372.13
AAUAlmaden Mine20190709A175.37108.7161.1561.3047.5547.41
AAWWAtlas Air Wo20190709A22.9714.665.915.368.759.30
AAXJiShares MSCI20190709ETF1.531.050.430.540.620.51
AAXNAxon Enterpr20190709A9.049.600.290.519.319.09
ABAllianceBern20190709A11.916.722.622.604.104.12
ABBVABBVIE INC.20190709A2.326.084.634.951.451.14
ABCAmerisourceB20190709A4.692.710.310.712.412.01
ABCBAmeris Banco20190709A9.1311.433.634.157.807.28
ABEOAbeona Thera20190709A28.6735.19-1.043.6336.2331.56
ABGAsbury Autom20190709A28.7713.645.236.268.417.38
ABIOARCA biophar20190709A216.60123.92107.69102.8116.2321.11
ABMABM Industri20190709A12.174.813.093.171.721.64
ABMDAbiomed Inc20190709A12.696.081.342.044.744.04
ABRArbor Realty20190709A8.215.422.823.042.562.35
ABTAbbott Labor20190709A1.601.550.260.271.281.28
ABTXAllegiance B20190709A33.6412.694.094.588.608.11
ABUSArbutus Biop20190709A66.3842.4412.0813.4630.3528.98
ACAssociated C20190709A369.69300.30270.28269.6430.0130.66
ACAArcosa, Inc.20190709A28.249.663.413.236.256.43
ACADAcadia Pharm20190709A11.219.731.502.618.227.12
ACAMAcamar Partn20190709A714.2861.38645.22645.22-583.84-583.84
ACBAurora Canna20190709A13.6411.879.539.742.342.14
ACBIAtlantic Cap20190709A19.2812.802.864.969.947.83
ACCAmerican Cam20190709A5.566.650.120.126.546.54
ACCOAcco Brands20190709A14.8310.455.285.665.174.77
ACERAcer Therape20190709A110.8271.5734.7136.0736.8635.50
ACESALPS Clean E20190709ETF25.2625.747.6322.5018.113.24
ACGLArch Capital20190709A3.007.080.34-0.136.747.23
ACHCAcadia Healt20190709A9.4412.53-2.14-0.8014.6713.33
ACHVAchieve Life20190709A122.0478.3551.8551.9926.5026.37
ACIAAcacia Commu20190709A2.883.581.321.982.261.60
ACIUAC Immune SA20190709A55.8034.6711.5017.5823.1717.09
ACIWACI Worldwid20190709A5.904.461.371.103.093.36
ACLSAxcelis Tech20190709A22.0512.82-0.311.5313.1311.28
ACMAecom20190709A5.332.921.391.501.531.42
ACMRACM Research20190709A62.7531.544.749.8226.8021.72
ACNAccenture PL20190709A2.212.401.411.470.980.93
ACNBACNB Corp20190709A161.12108.37101.87103.916.514.46
ACORAcorda Thera20190709A22.5219.691.566.3018.1313.39
ACREAres Commerc20190709A11.786.993.293.063.703.94
ACRSAclaris Ther20190709A45.0539.94-11.80-67.4251.74107.36
ACRXAcelRx Pharm20190709A42.1334.4916.4217.0718.0717.42
ACSGXtrackers MS20190709ETF34.1431.5831.5831.580.000.00
ACSIAmerican Cus20190709ETF9.2210.049.236.990.813.05
ACSTAcasti Pharm20190709A85.3561.7647.1245.2314.6416.53
ACTAdvisorShare20190709ETF42.1016.0213.1913.692.832.33
ACTGAcacia Resea20190709A52.8439.5028.1627.0211.3412.48
ACTTAct II Globa20190709A253.5192.19108.1884.45-15.997.74
ACUAcme United20190709A939.45133.67134.04134.04-0.37-0.37
ACWFiShares Edge20190709ETF22.5815.2414.5315.280.71-0.05
ACWIiShares MSCI20190709ETF1.361.040.290.360.750.68
ACWViShares Edge20190709ETF2.161.261.021.030.240.23
ACWXiShares MSCI20190709ETF2.161.840.981.130.870.71
ACYAeroCentury20190709A581.67555.05562.48562.48-7.43-7.43
ADBEAdobe Inc.20190709A3.433.100.400.402.702.70
ADCAgree Realty20190709A11.475.071.611.533.473.54
ADESAdvanced Emi20190709A22.4820.12-0.59-3.6120.7123.73
ADIAnalog Devic20190709A2.302.07-0.68-0.532.752.60
ADILAdial Pharma20190709A327.72230.80178.37181.3152.4349.49
ADMArcher Danie20190709A2.662.360.780.671.591.69
ADMAADMA Biologi20190709A34.5833.1111.6413.6921.4719.42
ADMPAdamis Pharm20190709A100.96113.3856.0769.7757.3143.62
ADMSAdamas Pharm20190709A43.8324.9813.8915.4911.099.49
ADNTAdient plc O20190709A11.649.324.185.105.144.23
ADPAutomatic Da20190709A2.612.690.080.582.612.11
ADPTAdaptive Bio20190709A42.7216.8811.3512.775.534.11
ADREInvesco BLDR20190709ETF22.2810.849.759.751.101.10
ADROAduro Biotec20190709A74.7253.0834.5436.0718.5317.01
ADSAlliance Dat20190709A6.343.120.821.192.301.93
ADSKAutodesk Inc20190709A4.382.550.580.701.971.85
ADSWAdvanced Dis20190709A3.482.772.582.380.190.39
ADTADT Inc.20190709A16.3723.8719.449.374.4214.57
ADTNAdtran Inc20190709A15.6912.785.313.997.468.79
ADUSAddus HomeCa20190709A38.2330.1622.1623.038.017.13
ADVMAdverum Biot20190709A20.5418.554.819.5013.759.05
ADXSAdvaxis, Inc20190709A95.5664.0041.2145.4522.7918.55
AEAdams Resour20190709A170.91139.35127.45134.7611.904.59
AEEAmeren Corpo20190709A3.371.660.310.541.361.13
AEGNAegion Corp20190709A23.6229.32-0.30-0.0229.6229.33
AEHRAehr Test Sy20190709A162.47806.6670.7470.74735.92735.92
AEISAdvanced Ene20190709A15.0614.374.836.729.547.65
AELAmerican Equ20190709A11.515.680.880.974.804.70
AEMAgnico Eagle20190709A3.493.872.062.201.811.67
AEMDAETHLON MEDI20190709A282.21222.03182.66183.8639.3838.18
AEOAmerican Eag20190709A6.225.471.912.763.572.72
AEPAmerican Ele20190709A2.481.790.790.901.000.89
AERAercap Holdi20190709A4.713.171.431.731.741.44
AERIAerie Pharma20190709A23.1310.833.964.226.876.61
AESAES Corporat20190709A5.914.852.322.592.522.25
AEYADDvantage T20190709A400.36191.91236.67237.84-44.76-45.93
AEYEAudioEye, In20190709A635.571111.34243.53243.53867.81867.81
AEZSAeterna Zent20190709A105.46187.30143.56179.5643.747.74
AFCAllied Capit20190709A32.9022.7116.7816.945.935.76
AFGAmerican Fin20190709A5.322.010.600.571.411.44
AFHAtlas Financ20190709A159.26138.30128.38131.289.927.03
AFIArmstrong Fl20190709A25.1312.534.834.597.547.78
AFIFAnfield Univ20190709ETF21.1621.0721.0721.070.000.00
AFINAmerican Fin20190709A21.8020.6913.8414.226.866.48
AFKVanEck Vecto20190709ETF42.6518.2917.1817.181.111.11
AFLAflac Inc.20190709A1.912.141.381.820.760.32
AFMDAffimed N.V.20190709A37.8429.328.338.4621.0020.87
AFTYPacer CSOP F20190709ETF28.7713.8613.1913.190.680.68
AGFIRST MAJEST20190709A12.8010.855.155.195.705.66
AGCOAGCO Corpora20190709A6.954.552.282.602.261.95
AGEAgeX Therape20190709A110.5080.1428.5828.3251.5751.82
AGENAgenus Inc.20190709A37.5032.6810.2910.9522.3921.73
AGFSAgroFresh So20190709A120.77108.7138.0254.3370.6954.38
AGGiShares Core20190709ETF0.900.750.540.540.210.21
AGGPIQ Enhanced20190709ETF15.405.835.835.830.000.00
AGGYWisdomTree Y20190709ETF5.303.202.713.200.490.00
AGIAlamos Gold20190709A16.6213.154.054.889.098.26
AGIOAgios Pharma20190709A19.7614.314.316.3310.007.98
AGLEAeglea BioTh20190709A67.4321.0917.4717.823.613.27
AGMFederal Agri20190709A62.3032.8723.8026.969.075.92
AGMAFederal Agri20190709A561.55
AGMHAGM Group Ho20190709A525.19424.16382.01382.9842.1541.18
AGNAllergan plc20190709A2.411.781.011.150.770.63
AGNCAGNC Investm20190709A5.874.262.542.681.711.58
AGNDWisdomTree T20190709ETF27.7517.6917.6917.690.000.00
AGOAssured Guar20190709A5.532.820.700.742.122.08
AGRAvangrid, In20190709A6.942.420.780.841.651.58
AGROADECOAGRO S.20190709A32.7913.883.756.5510.137.33
AGRXAgile Therap20190709A144.29193.31126.29117.4367.0275.88
AGSPlayAGS, Inc20190709A20.067.483.234.274.253.21
AGTiShares MSCI20190709ETF17.1518.0315.3717.792.660.23
AGTCApplied Gene20190709A160.5543.8127.3926.6316.4217.18
AGXArgan, Inc20190709A30.2012.106.736.875.375.22
AGYSAgilysys, In20190709A23.7118.491.251.4317.2517.07
AGZiShares Agen20190709ETF2.981.300.810.950.490.35
AGZDWisdomTree T20190709ETF26.618.01-0.63-0.638.648.64
AHCA.H. Belo Co20190709A91.5159.4318.2339.3141.2020.12
AHHArmada Hoffl20190709A13.1853.175.746.6247.4446.55
AHPIAllied Healt20190709A1207.26931.45929.78929.781.681.68
AHTAshford Hosp20190709A39.1130.9518.8021.7812.129.14
AIArlington As20190709A16.0114.247.978.776.275.47
AIAiShares Asia20190709ETF9.126.185.805.990.370.18
AIEQAI Powered E20190709ETF30.6555.0854.8253.620.261.45
AIGAmerican Int20190709A2.421.620.540.561.081.06
AIHSSenmiao Tech20190709A188.85148.92126.12132.9922.8015.93
AIIQAI Powered I20190709ETF126.7818.3018.3018.300.000.00
AIMCAltra Indust20190709A16.1318.291.812.4316.4815.86
AIMTAimmune Ther20190709A15.1012.797.245.405.557.39
AINAlbany Inter20190709A20.4415.2911.2811.714.013.58
AINCAshford Inc.20190709A504.73185.87101.28152.3584.5933.52
AINVApollo Inves20190709A7.4015.035.321.429.7113.61
AIQGlobal X Fut20190709ETF49.3337.8534.9738.072.88-0.22
AIRAAR Corp.20190709A12.467.552.743.444.814.11
AIRGAirgain, Inc20190709A56.0637.2524.9726.2812.2810.97
AIRIAir Industri20190709A243.99169.88116.50165.0353.394.85
AIRRFirst Trust20190709ETF14.079.5010.939.14-1.430.36
AIRTAir T Inc20190709A757.04403.94120.38120.38283.56283.56
AITApplied Indu20190709A22.489.573.744.435.845.14
AIVApartment In20190709A3.742.030.110.271.921.76
AIZAssurant, In20190709A5.942.410.240.262.172.15
AJGArthur J. Ga20190709A3.221.830.200.131.631.70
AJRDAerojet Rock20190709A8.223.870.641.043.242.83
AJXGreat Ajax C20190709A21.056.373.452.892.923.49
AKAMAkamai Techn20190709A3.103.551.031.762.521.80
AKBAAkebia Thera20190709A25.5028.9410.3912.2218.5516.72
AKCAAkcea Therap20190709A43.9519.109.239.479.879.63
AKERAkers Biosci20190709A125.06104.28102.28102.301.991.98
AKGAsanko Gold20190709A119.58112.4890.3291.0722.1521.41
AKRAcadia Realt20190709A12.324.25-1.211.555.462.70
AKROAkero Therap20190709A283.4373.8720.5148.4553.3625.43
AKRXAkorn, Inc.20190709A21.6219.305.602.3013.7617.06
AKTSAKOUSTIS TEC20190709A40.6626.945.182.7221.7624.24
ALAir Lease Co20190709A6.813.921.211.362.722.57
ALACAlberton Acq20190709A125.65154.6995.22128.0459.4726.66
ALBAlbemarle Co20190709A4.012.80-0.52-0.283.323.08
ALBOAlbireo Phar20190709A91.4737.7434.7129.963.037.78
ALCAlcon Inc. O20190709A5.607.205.135.122.072.08
ALCOAlico Inc20190709A218.01179.56159.16159.1620.4020.40
ALDXAldeyra Ther20190709A55.7735.3010.5218.2924.7817.00
ALEALLETE, Inc.20190709A11.433.671.241.442.432.24
ALECAlector, Inc20190709A90.5044.9824.6727.2420.3117.74
ALEXAlexander &20190709A11.434.751.521.843.232.91
ALFAAlphaClone A20190709ETF24.8259.56-57.3866.45116.94-6.88
ALGAlamo Group,20190709A58.6128.1417.5318.3610.619.78
ALGNAlign Techno20190709A9.485.442.833.122.622.32
ALGRAllegro Merg20190709A43.68
ALGTAllegiant Tr20190709A33.4614.467.428.077.046.39
ALIMAlimera Scie20190709A267.28162.53151.83151.8310.7010.70
ALJJALJ Regional20190709A487.38317.05296.76296.7620.2920.29
ALKAlaska Air G20190709A5.192.340.170.512.171.84
ALKSAlkermes Inc20190709A9.0710.423.228.697.201.74
ALLThe Allstate20190709A2.101.340.100.381.240.96
ALLEAllegion Pub20190709A4.402.211.241.340.970.87
ALLKAllakos Inc.20190709A60.0617.926.0911.7911.836.13
ALLOAllogene The20190709A29.8013.778.259.445.524.33
ALLTAllot Ltd. O20190709A29.6228.6919.0418.859.659.83
ALLYAlly Financi20190709A3.262.330.670.631.651.69
ALNAAllena Pharm20190709A120.2840.7519.7422.4821.0118.27
ALNYAlnylam Phar20190709A15.877.892.693.355.204.54
ALOAlio Gold In20190709A141.4197.7476.6983.0621.0514.68
ALOTAstroNova, I20190709A60.6737.3322.4231.4914.925.85
ALPNAlpine Immun20190709A446.99292.45296.72296.72-4.27-4.27
ALRMAlarm.com Ho20190709A13.707.743.664.434.093.31
ALRNAileron Ther20190709A184.62175.11122.61123.4252.5051.69
ALSKAlaska Commu20190709A79.2962.5863.6962.39-1.110.19
ALSNALLISON TRAN20190709A4.872.720.760.601.962.12
ALTAltimmune, I20190709A56.2847.488.8616.8038.6230.68
ALTMAltus Midstr20190709A49.3722.6515.252.427.4014.68
ALTRAltair Engin20190709A16.637.11-0.371.317.485.80
ALTSProShares Mo20190709ETF49.6332.7032.7032.700.000.00
ALTYGlobal X Sup20190709ETF47.53225.5726.24225.58199.33-0.01
ALVAutoliv, Inc20190709A6.513.210.921.252.291.96
ALXNAlexion Phar20190709A6.586.870.981.025.895.85
ALYAAlithya Grou20190709A139.22146.61137.85136.888.759.73
AMAntero Midst20190709A9.007.353.885.043.472.31
AMAGAMAG Pharmac20190709A18.6612.312.403.379.918.94
AMALAmalgamated20190709A97.6446.4145.7646.060.650.35
AMATApplied Mate20190709A2.322.461.180.741.281.73
AMBAAmbarella, I20190709A15.7618.354.966.2613.3912.09
AMBCAmbac Financ20190709A12.3313.431.501.7411.9311.69
AMCAMC ENTERTAI20190709A11.7910.593.442.767.167.84
AMCAiShares Russ20190709ETF10.7215.1419.9312.20-4.782.94
AMCIAMCI Acquisi20190709A185.612593.011723.791723.79869.22869.22
AMCRAmcor plc Or20190709A9.129.155.545.873.613.28
AMCXAMC Networks20190709A9.354.240.320.603.923.64
AMDAdvanced Mic20190709A3.063.261.191.422.071.85
AMEAmetek, Inc.20190709A2.721.54-0.230.141.771.41
AMEDAmedisys Inc20190709A19.559.343.394.485.954.86
AMEHApollo Medic20190709A96.1855.6116.0120.2939.5935.32
AMGAffiliated M20190709A7.775.092.162.352.942.75
AMGNAmgen Inc20190709A3.062.300.680.991.621.31
AMHAMERICAN HOM20190709A4.285.092.793.102.291.99
AMJJP Morgan Al20190709ETN4.073.472.072.211.401.26
AMKRAmkor Techno20190709A14.1925.841.934.5523.9521.48
AMLPAlerian MLP20190709ETF10.057.804.565.583.232.22
AMNAMN Healthca20190709A19.389.115.115.573.993.54
AMNBAmerican Nat20190709A132.5763.7821.4918.3742.2945.41
AMOMQraft AI-Enh20190709ETF23.73186.08-127.92186.08314.010.00
AMOTAllied Motio20190709A58.1521.6617.6018.094.063.57
AMPAmeriprise F20190709A5.312.340.841.061.501.28
AMPEAmpio Pharma20190709A120.61100.6283.2274.4417.4026.18
AMPHAmphastar Ph20190709A18.8716.365.426.4310.949.92
AMRBAmerican Riv20190709A260.31220.47220.47220.470.000.00
AMRCAmeresco, In20190709A24.9812.625.325.287.307.35
AMRHAmeri Holdin20190709A88.6793.6563.9273.6729.7319.98
AMRKA-Mark Preci20190709A81.6962.3350.8350.8311.5011.50
AMRSAmyris Inc.20190709A44.6232.2013.4314.1918.7717.95
AMRXAmneal Pharm20190709A20.3517.517.538.399.989.13
AMSAmerican Sha20190709A148.46113.15122.86119.58-9.71-6.44
AMSCAmerican Sup20190709A31.9217.67-0.611.7218.2815.94
AMSFAMERISAFE, I20190709A42.5417.5712.2613.905.313.67
AMSWAAmerican Sof20190709A43.2627.2013.7115.0913.4912.11
AMTAmerican Tow20190709A3.312.130.621.261.510.87
AMTBAmerant Banc20190709A78.3837.6712.5719.5925.1018.08
AMTBBAmerant Banc20190709A362.70177.54-15.88-15.88193.42193.42
AMTDTD Ameritrad20190709A2.802.60-0.410.003.022.60
AMTXAemetis, Inc20190709A346.84249.79244.85244.844.944.95
AMUETRACS Aleri20190709ETN22.1014.8816.4716.49-1.59-1.61
AMUBETRACS Aleri20190709ETN51.86
AMWDAmerican Woo20190709A41.0117.586.738.3210.859.26
AMZAInfraCap MLP20190709ETF17.8113.3311.9211.431.411.90
AMZNAmazon.Com I20190709A1.991.360.730.780.630.59
ANAutoNation,20190709A8.376.184.825.451.350.73
ANABAnaptysBio,20190709A39.1716.535.385.9811.1510.55
ANATAmerican Nat20190709A61.1634.7223.1825.5111.549.21
ANDAAndina Acqui20190709A326.62183.95183.95183.950.000.00
ANDEAndersons In20190709A24.997.702.292.835.414.87
ANETArista Netwo20190709A6.994.051.962.372.081.67
ANFAbercrombie20190709A7.027.041.291.875.755.17
ANGIANGI Homeser20190709A10.688.871.423.177.455.70
ANGLVanEck Vecto20190709ETF3.743.542.272.631.260.90
ANGOAngioDynamic20190709A14.647.30-0.200.387.506.92
ANHAnworth Mort20190709A26.4723.066.7911.1116.2711.95
ANIKAnika Therap20190709A23.569.373.243.486.135.89
ANIPANI Pharmace20190709A33.4820.2713.8414.696.435.58
ANIXAnixa Biosci20190709A114.4780.6755.6860.9924.9919.68
ANSSAnsys Inc20190709A7.273.001.311.901.691.09
ANTMANTHEM, INC.20190709A5.252.840.180.452.652.38
ANYSphere 3D Co20190709A239.66122.1162.8562.8559.2659.26
AOAiShares Core20190709ETF7.5955.209.8522.6645.3532.54
AOBCAmerican Out20190709A12.6725.38-13.1720.0138.555.37
AOKiShares Core20190709ETF7.5215.561.281.0914.2914.47
AOMiShares Core20190709ETF13.518.271.023.747.254.53
AONAon plc Clas20190709A4.082.130.130.402.011.74
AORiShares Core20190709ETF6.333.453.003.320.440.13
AOSA.O. Smith C20190709A3.224.402.562.811.841.59
AOSLAlpha and Om20190709A82.9043.4738.2743.165.210.31
APAmpco-Pittsb20190709A200.06185.02167.04166.5617.9818.46
APAApache Corpo20190709A4.253.530.551.322.972.21
APAMARTISAN PART20190709A12.654.400.160.894.243.50
APDAir Products20190709A3.482.300.560.811.741.49
APDNApplied DNA20190709A81.5192.8355.5681.8937.2710.95
APEIAmerican Pub20190709A36.7813.562.663.8010.909.76
APENApollo Endos20190709A365.44349.40154.98152.83194.42196.57
APEXApex Global20190709A286.72358.46289.07319.0469.3939.41
APHAmphenol Cor20190709A3.052.100.280.391.811.71
APHAAphria Inc.20190709A14.8814.1010.819.023.295.08
APLEApple Hospit20190709A6.365.221.821.813.363.38
APLSApellis Phar20190709A29.8519.1917.1714.922.024.27
APLTApplied Ther20190709A499.36369.35362.62362.626.736.73
APMAptorum Grou20190709A820.43692.25536.42681.81155.8310.44
APOApollo Globa20190709A9.254.740.550.574.194.17
APOGApogee Enter20190709A20.348.009.099.04-1.09-1.04
APPFAppFolio, In20190709A23.8513.536.617.856.925.69
APPNAppian Corpo20190709A17.778.830.441.528.397.31
APPSDigital Turb20190709A20.8419.547.408.5412.1411.00
APRNBlue Apron H20190709A51.6435.5119.8223.1315.6912.37
APTAlpha Pro Te20190709A113.9976.7435.4235.4241.3241.32
APTOAptose Biosc20190709A50.4038.8318.7019.7220.1319.11
APTSPreferred Ap20190709A16.379.304.064.405.254.90
APTVAptiv PLC20190709A4.952.270.280.451.991.82
APTXAptinyx Inc.20190709A97.3287.2734.0038.0253.2749.26
APVOAptevo Thera20190709A50.6368.5466.7863.981.764.56
APWCAsia Pacific20190709A234.13182.81182.81182.810.000.00
APYApergy Corpo20190709A27.428.944.194.614.754.33
APYXApyx Medical20190709A67.0838.2618.9119.4919.3518.77
AQBAquaBounty T20190709A66.4347.1114.9714.8332.1332.28
AQMSAqua Metals,20190709A62.1649.2321.0823.6928.1525.54
AQNAlgonquin Po20190709A8.837.304.144.493.162.82
AQSTAquestive Th20190709A209.25102.4081.2278.5721.1823.84
AQUAEvoqua Water20190709A20.4716.787.125.449.6611.35
ARANTERO RESOU20190709A18.8216.339.419.276.927.06
ARAAmerican Ren20190709A34.5023.655.597.3118.0616.34
ARAVAravive, Inc20190709A146.4788.9871.3076.3517.6812.63
ARAYAccuray Inco20190709A29.6535.259.4610.6825.7924.57
ARCARC Document20190709A58.1049.2349.8847.25-0.651.98
ARCBArcBest Corp20190709A21.0746.1812.2812.3933.9033.79
ARCCAres Capital20190709A5.604.272.222.302.051.97
ARCEArco Platfor20190709A97.9737.0529.0133.368.043.69
ARCHArch Coal, I20190709A27.6812.765.776.436.996.33
ARCMArrow Reserv20190709ETF199.647.997.997.990.000.00
ARCOARCOS DORADO20190709A24.2611.714.316.817.404.89
ARCTArcturus The20190709A209.51141.36109.75120.4931.6120.87
ARDArdagh Group20190709A34.5520.696.808.8513.8911.85
ARDSAridis Pharm20190709A697.74184.80218.24218.24-33.44-33.44
ARDXArdelyx, Inc20190709A76.8248.8317.7729.3531.0519.48
AREAlexandria R20190709A5.522.170.740.861.431.31
ARECAMERICAN RES20190709A553.89354.6732.17291.54322.4963.12
ARESAres Managem20190709A7.293.591.311.732.281.86
ARGOArgo Group I20190709A19.507.950.540.927.427.04
ARGTGlobal X MSC20190709ETF30.2927.2517.6219.509.637.75
ARIAPOLLO COMME20190709A5.574.212.202.552.011.66
ARKFARK Fintech20190709ETF21.0136.2435.2935.720.950.52
ARKGARK Genomic20190709ETF13.918.292.913.425.384.86
ARKKARK Innovati20190709ETF7.9312.048.969.033.083.01
ARKQARK Autonomo20190709ETF13.096.898.367.74-1.47-0.85
ARKRArk Restaura20190709A262.83119.32119.32119.320.000.00
ARKWARK Next Gen20190709ETF6.944.925.224.26-0.300.66
ARLAmerican Rea20190709A167.78102.92103.33103.24-0.41-0.33
ARLOArlo Technol20190709A24.7717.9511.2912.026.675.92
ARLPAlliance Res20190709A10.377.21-1.501.328.715.89
ARMKARAMARK20190709A3.615.312.892.962.442.37
ARMPArmata Pharm20190709A255.09156.8479.00103.3477.8553.50
ARNAArena Pharma20190709A17.637.441.622.005.825.44
ARNCArconic Corp20190709A4.143.55-0.470.614.022.94
AROCArchrock Inc20190709A10.766.901.602.635.344.32
AROWArrow Financ20190709A77.1542.4933.4734.469.028.04
ARPOAerpio Pharm20190709A287.05247.35184.85197.6562.5049.70
ARRARMOUR Resid20190709A5.934.441.842.192.602.25
ARTLArtelo Biosc20190709A206.45123.82134.17131.34-10.35-7.52
ARTNAArtesian Res20190709A122.1155.5356.0656.04-0.52-0.50
ARTWArts-Way Man20190709A490.40345.07257.78257.7887.2987.29
ARVNArvinas, Inc20190709A80.3449.1529.1231.9020.0317.25
ARWArrow Electr20190709A6.763.420.830.772.592.66
ARWRArrowhead Re20190709A10.7710.230.701.439.538.79
ARYAARYA Science20190709A181.7489.4989.4989.490.000.00
ASBAssociated B20190709A5.054.001.031.292.972.71
ASCARDMORE SHIP20190709A18.6710.110.341.009.779.12
ASEAGlobal X FTS20190709ETF88.4442.3533.8133.818.548.54
ASETFlexShares R20190709ETF62.0345.0342.4142.412.632.63
ASFIAsta Funding20190709A205.9242.2342.5441.86-0.310.37
ASGNASGN Incorpo20190709A15.727.392.563.164.834.23
ASHAshland Glob20190709A5.562.16-0.050.252.211.91
ASHRXtrackers Ha20190709ETF3.613.592.472.841.120.75
ASHSXtrackers Ha20190709ETF9.335.793.573.712.212.08
ASHXXtrackers MS20190709ETF65.3725.6025.6025.600.000.00
ASIXAdvanSix Inc20190709A17.207.841.672.646.175.20
ASMAvino Silver20190709A119.30110.5099.73111.1210.77-0.62
ASMBAssembly Bio20190709A54.7226.778.187.9618.6018.81
ASNAAscena Retai20190709A38.4726.841.264.1725.5722.67
ASPNAspen Aeroge20190709A91.8161.4248.5251.1912.9010.23
ASPSAltisource P20190709A52.2440.957.8411.2233.1129.72
ASPUASPEN GROUP,20190709A209.7299.6878.8078.0320.8821.65
ASRTAssertio The20190709A35.8129.1414.137.4715.0121.67
ASRVAmeriServ Fi20190709A62.4564.0768.4268.42-4.35-4.35
ASTCAstrotech Co20190709A989.81631.39615.60646.8915.79-15.50
ASTEAstec Indust20190709A31.6615.347.807.137.548.21
ASURAsure Softwa20190709A38.0029.849.0710.0020.7719.84
ASYSAmtech Syste20190709A79.1949.3727.3131.2222.0518.15
ATAtlantic Pow20190709A43.9633.6522.4824.1911.189.45
ATECAlphatec Hol20190709A54.8331.0211.3512.3119.6718.71
ATENA10 NETWORKS20190709A15.4212.433.413.629.038.81
ATESTCTest Symbol20190709A23.7016.6816.6816.680.000.00
ATESTGTEST SYMBOL20190709A30.2414.4314.5414.54-0.10-0.10
ATEXAnterix Inc.20190709A86.7433.8325.0828.198.745.64
ATGEAdtalem Glob20190709A8.013.860.460.113.393.75
ATHAthene Holdi20190709A5.293.461.101.072.362.39
ATHXAthersys, In20190709A66.1567.8839.1247.3428.8720.55
ATIAllegheny Te20190709A6.865.472.562.562.912.91
ATIFATIF Holding20190709A656.36369.36141.62141.62227.74227.74
ATKRAtkore Inter20190709A14.317.10-2.092.009.205.11
ATLCAtlanticus H20190709A333.03499.97499.97499.970.000.00
ATLOAMES Nationa20190709A238.21134.82134.82134.820.000.00
ATMPiPath Select20190709ETF13.6714.4110.1810.304.234.11
ATNIATN Internat20190709A61.4149.5532.9026.3316.6523.23
ATNMActinium Pha20190709A62.8041.5011.7012.3229.8129.19
ATNXAthenex, Inc20190709A12.7810.183.885.166.315.03
ATOAtmos Energy20190709A5.161.930.330.451.601.48
ATOMAtomera Inco20190709A189.28106.95104.08104.082.872.87
ATOSAtossa Thera20190709A107.7772.9237.4260.4035.5012.51
ATRAptarGroup,20190709A9.413.171.391.361.781.81
ATRAAtara Biothe20190709A31.7210.475.817.784.662.70
ATRCAtriCure, In20190709A17.5413.44-1.22-0.0214.6613.46
ATROAstronics Co20190709A14.945.882.062.323.833.57
ATRSAntares Phar20190709A30.4324.3315.1815.789.168.55
ATSGAir Transpor20190709A18.748.263.394.154.874.10
ATTOAtento S.A.20190709A52.6943.4518.1317.3425.3226.11
ATUSAltice USA,20190709A4.233.860.580.733.283.14
ATVIActivision B20190709A2.642.93-0.420.503.352.43
ATXIAvenue Thera20190709A96.5680.0476.8276.823.223.22
AUBAtlantic Uni20190709A15.0612.000.691.1211.3110.88
AUBNAuburn Natio20190709A252.37151.10117.82117.8233.2933.29
AUDCAudioCodes L20190709A28.0316.249.409.396.846.85
AUGAuryn Resour20190709A111.9055.7520.9723.8234.7831.93
AUMNGolden Miner20190709A119.07116.46117.67116.08-1.210.38
AUPHAurinia Phar20190709A16.6016.999.559.537.437.46
AUSFGlobal X Ada20190709ETF25.967.687.687.680.000.00
AUTOAutoWeb, Inc20190709A206.05128.6750.7550.7677.9277.91
AUYYamana Gold,20190709A39.3333.5622.7224.9110.848.64
AVAAvista Corpo20190709A6.392.881.091.661.801.23
AVAVAeroVironmen20190709A22.639.984.874.635.115.35
AVBAvalonBay Co20190709A5.532.570.670.951.901.62
AVCOAvalon Globo20190709A110.7782.9480.4880.512.462.43
AVDAmerican Van20190709A33.6714.375.846.598.547.78
AVEOAVEO Pharmac20190709A39.7745.4832.4238.7713.066.71
AVGOBroadcom Inc20190709A3.593.810.220.423.583.38
AVGRAvinger, Inc20190709A79.8065.6245.1857.0820.448.55
AVIDAvid Technol20190709A18.5410.591.474.929.125.67
AVLRAvalara, Inc20190709A21.9110.476.236.684.253.84
AVNSAvanos Medic20190709A23.207.142.923.254.223.89
AVNWAviat Networ20190709A541.87273.35272.90272.900.450.45
AVROAVROBIO, Inc20190709A85.3739.3422.2126.0817.1313.26
AVTAvnet, Inc.20190709A7.034.21-0.730.544.953.68
AVTRAvantor, Inc20190709A13.689.076.605.992.473.08
AVXLAnavex Life20190709A53.7335.764.468.1831.3027.58
AVYAvery Dennis20190709A5.782.751.201.311.551.45
AVYAAvaya Holdin20190709A11.878.731.962.356.776.38
AWIArmstrong Wo20190709A7.993.070.780.912.292.16
AWKAmerican Wat20190709A3.171.790.690.841.100.95
AWRAmerican Sta20190709A12.734.741.611.843.142.90
AWREAware Inc20190709A146.49130.04130.04130.040.000.00
AWTMAware Ultra-20190709ETF23.85
AWXAvalon Holdi20190709A179.4397.6491.8591.855.795.79
AXAxos Financi20190709A15.977.131.372.165.764.97
AXASAbraxas Petr20190709A95.6891.9466.6165.1325.3326.82
AXDXAccelerate D20190709A61.2825.268.879.5216.4015.74
AXEAnixter Inte20190709A25.7012.026.166.505.865.52
AXGNAxogen, Inc.20190709A21.2914.176.224.767.969.41
AXGTAxovant Gene20190709A93.6652.4015.9821.9236.4230.48
AXJLWisdomTree A20190709ETF25.4515.9415.9415.940.000.00
AXLAmerican Axl20190709A9.457.452.281.155.186.30
AXLAAxcella Heal20190709A438.5283.2367.5367.3415.7015.89
AXNXAxonics Modu20190709A24.879.525.736.593.782.92
AXPAmerican Exp20190709A1.531.711.201.160.520.55
AXRAMREP Corpor20190709A475.56
AXSAxis Capital20190709A5.852.23-0.330.292.561.94
AXSMAxsome Thera20190709A30.7017.8411.8612.915.984.93
AXTAAxalta Coati20190709A3.603.791.431.712.362.07
AXTIAXT Inc20190709A45.2928.7013.9616.3714.7412.33
AXUAlexco Resou20190709A97.8282.6949.3252.8233.3729.86
AYAtlantica Yi20190709A7.077.950.701.137.256.82
AYIAcuity Brand20190709A13.056.161.722.294.443.86
AYTUAytu BioScie20190709A122.0292.3964.4771.8627.9220.52
AYXAlteryx, Inc20190709A10.046.061.982.654.083.42
AZOAutoZone, In20190709A12.456.261.091.645.104.60
AZPNAspen Techno20190709A9.786.472.022.234.454.24
AZREAzure Power20190709A101.3468.3151.7251.8116.5916.50
AZRXAzurRx BioPh20190709A165.88112.0481.1690.3530.8721.69
AZZAZZ Inc.20190709A17.778.460.901.957.566.51
BBarnes Group20190709A19.438.614.595.124.023.49
BABoeing Compa20190709A3.101.900.700.871.211.03
BABInvesco Taxa20190709ETF3.382.431.651.710.780.72
BACBank of Amer20190709A3.413.451.461.461.991.99
BAHBooz Allen H20190709A3.201.690.520.491.181.20
BALiPath Series20190709ETN26.1059.1945.6928.7213.4930.47
BAMBrookfield A20190709A2.163.02-0.040.153.062.87
BANCBanc of Cali20190709A15.188.101.842.306.265.80
BANDBandwidth In20190709A37.3317.226.206.9611.0210.26
BANFBancfirst Co20190709A38.7811.035.466.975.574.06
BANRBanner Corp.20190709A17.7814.27-1.23-0.5015.5014.77
BANXStoneCastle20190709A131.36106.2545.8048.9060.4657.35
BAPCredicorp LT20190709A14.906.312.553.413.752.90
BAPRInnovator S&20190709ETF37.9430.5330.5330.530.000.00
BASIBioanalytica20190709A413.82155.77103.66103.6652.1152.11
BATRALiberty Medi20190709A29.6417.7124.9628.54-7.25-10.83
BATRKLiberty Medi20190709A23.4012.856.006.666.856.18
BATTAmplify Adva20190709ETF20.2430.7824.8330.705.950.08
BAXBaxter Inter20190709A2.391.631.231.180.400.45
BBBlackBerry L20190709A13.7710.323.083.737.246.58
BBAXJPMorgan Bet20190709ETF13.968.968.928.930.030.03
BBBYBed Bath & B20190709A9.099.784.965.214.824.57
BBCVirtus LifeS20190709ETF45.0926.4011.8415.2114.5611.18
BBCAJPMorgan Bet20190709ETF5.143.793.373.490.410.29
BBCPConcrete Pum20190709A88.7672.255.107.7367.1564.52
BBDCBarings BDC,20190709A14.7510.286.205.954.074.34
BBEUJPMorgan Bet20190709ETF4.343.333.273.160.060.17
BBGIBeasley Broa20190709A116.0774.8261.6068.0313.226.79
BBHVanEck Vecto20190709ETF6.134.473.873.690.600.78
BBIOBridgeBio Ph20190709A59.6736.2130.3930.345.825.87
BBJPJPMorgan Bet20190709ETF4.433.783.043.370.740.41
BBPVirtus LifeS20190709ETF29.2019.88-13.26-16.5033.1436.38
BBREJPMorgan Bet20190709ETF2.937.613.547.204.060.40
BBSAJPMorgan Bet20190709ETF4.814.164.164.160.000.00
BBSIBarrett Busi20190709A42.7824.1918.4418.765.755.43
BBUBrookfield B20190709A18.3314.5611.2010.763.363.80
BBUSJPMorgan Bet20190709ETF4.134.954.774.740.180.21
BBWBuild-A-Bear20190709A46.6224.1313.2014.0010.9410.13
BBXBBX Capital20190709A44.4510.77-1.560.7912.329.97
BBYBest Buy Com20190709A3.267.917.238.630.69-0.71
BCBrunswick Co20190709A7.532.980.631.062.351.92
BCBPBCB Bancorp20190709A59.1154.7172.2572.42-17.54-17.71
BCCBoise Cascad20190709A14.976.472.363.214.113.27
BCDAberdeen Sta20190709ETF15.8113.9813.9813.980.000.00
BCEBCE, Inc.20190709A2.251.950.370.741.571.21
BCEIBONANZA CREE20190709A20.2714.653.536.6011.118.04
BCELAtreca, Inc.20190709A303.9766.7765.5273.801.25-7.03
BCIAberdeen Sta20190709ETF9.427.477.637.40-0.160.07
BCLIBrainstorm C20190709A58.5157.9837.6036.9920.3820.99
BCMiPath Pure B20190709ETN22.765.565.615.62-0.05-0.06
BCMLBayCom Corp20190709A190.3573.4459.1959.3514.2414.09
BCOThe Brink's20190709A8.873.26-0.250.463.502.80
BCOMB Communicat20190709A652.77580.74581.70581.70-0.97-0.97
BCORBlucora, Inc20190709A18.6611.133.884.547.256.58
BCOVBrightcove,20190709A24.3110.963.452.647.518.32
BCOW1895 Bancorp20190709A199.89144.83180.09180.09-35.27-35.27
BCPCBalchem Corp20190709A34.5912.817.028.585.804.23
BCRXBioCryst Pha20190709A32.3329.7815.1116.5514.6613.23
BCSFBain Capital20190709A30.4714.475.655.698.828.78
BCTFBancorp 34,20190709A187.43149.59182.02182.02-32.43-32.43
BDCBelden Inc.20190709A12.835.01-1.030.596.034.42
BDCSUBS AG Excha20190709ETN42.9444.6231.7631.7612.8612.86
BDCZETRACS Wells20190709ETN35.38200.8028.2528.25172.55172.55
BDGEBridge Banco20190709A136.4538.3634.9333.783.434.58
BDLFlanigan's E20190709A129.97171.1417.2417.24153.91153.91
BDNBrandywine R20190709A7.265.411.481.983.933.43
BDRBlonder Tong20190709A439.39336.17324.21324.2111.9611.96
BDSIBioDelivery20190709A22.9117.927.755.4210.1712.50
BDXBecton, Dick20190709A4.252.100.770.801.341.30
BEBloom Energy20190709A28.7413.535.616.157.937.40
BEATBioTelemetry20190709A16.1310.313.193.497.126.84
BECNBeacon Roofi20190709A10.5220.227.076.0813.1414.13
BELFABel Fuse Inc20190709A1098.19
BELFBBel Fuse Inc20190709A266.88110.8098.31102.4112.508.40
BENFranklin Res20190709A3.132.970.080.532.902.45
BEPBrookfield R20190709A5.703.12-0.370.823.482.30
BERYBerry Global20190709A4.042.670.750.881.921.79
BFABrown-Forman20190709A26.5419.7715.6616.044.113.73
BFBBrown-Forman20190709A3.351.670.680.830.990.84
BFAMBRIGHT HORIZ20190709A8.603.791.712.262.081.53
BFCBank First C20190709A255.08103.5282.3585.1421.1818.38
BFINBankFinancia20190709A55.5230.0523.0426.247.023.81
BFITGlobal X Hea20190709ETF159.48104.36101.53101.532.832.83
BFORBarron's 40020190709ETF11.734.964.404.800.560.16
BFSSaul Centers20190709A57.8124.1418.6119.845.534.30
BFSTBusiness Fir20190709A260.25163.24153.06153.1010.1810.14
BGBunge Limite20190709A4.882.700.510.712.191.99
BGCPBGC Partners20190709A19.0011.514.376.697.144.83
BGFVBig 5 Sporti20190709A68.6145.2438.0837.147.168.10
BGGBriggs & Str20190709A14.799.754.614.405.135.35
BGIBirks Group20190709A726.282620.781286.051286.051334.731334.73
BGRNiShares Glob20190709ETF18.3816.1816.1816.180.000.00
BGSB&G Foods, I20190709A9.575.301.382.053.923.25
BGSFBG Staffing20190709A111.5767.8048.6948.7219.1119.09
BHBiglari Hold20190709A175.5371.7967.2865.704.516.09
BHBBar Harbor B20190709A183.3856.0255.2253.010.803.01
BHCBausch Healt20190709A6.585.002.331.732.673.27
BHEBenchmark El20190709A18.406.173.101.663.064.50
BHFBrighthouse20190709A5.438.601.433.977.174.63
BHLBBerkshire Hi20190709A11.675.401.642.313.763.10
BHRBraemar Hote20190709A28.7712.584.865.057.717.53
BHTGBioHiTech Gl20190709A479.40321.58239.79239.7981.7981.79
BHVNBiohaven Pha20190709A27.2913.937.167.886.786.05
BIBProShares Ul20190709ETF11.326.921.062.535.864.39
BIBLInspire 10020190709ETF23.5233.1233.1233.120.000.00
BICKFirst Trust20190709ETF81.3035.8036.0735.80-0.270.00
BIGBig Lots, In20190709A10.565.071.150.903.924.16
BIIBBiogen Inc.20190709A5.954.211.612.092.602.12
BILSPDR Bloombe20190709ETF1.090.740.740.740.000.00
BIMIBOQI Interna20190709A307.36235.82216.30235.2319.520.59
BIOBio-Rad Labo20190709A22.899.675.535.824.143.85
BIOBBio-Rad Labo20190709A106.73
BIOCBiocept, Inc20190709A101.1584.7471.8271.8212.9212.92
BIOLBiolase, Inc20190709A222.48135.09120.62122.6014.4712.50
BIOXBioceres Cro20190709A207.3355.4855.4855.480.000.00
BIPBrookfield I20190709A6.666.131.941.734.194.40
BISProShares Ul20190709ETF14.5311.680.671.4511.0110.23
BIVVanguard Int20190709ETF1.420.850.220.200.620.65
BIZDVanEck Vecto20190709ETF8.827.346.056.051.291.29
BJBJs Wholesal20190709A8.936.983.124.593.862.39
BJANInnovator S&20190709ETF20.422.812.812.810.000.00
BJKVanEck Vecto20190709ETF48.38128.92128.92128.920.000.00
BJRIBJ's Restaur20190709A13.9013.011.490.4711.5212.54
BJULInnovator S&20190709ETF19.0811.857.227.224.634.64
BJUNInnovator S&20190709ETF29.77
BKBank of New20190709A2.382.150.470.521.681.63
BKCCBlackRock Ca20190709A17.3122.419.0616.9213.355.49
BKDBrookdale Se20190709A12.7110.550.843.289.697.25
BKEThe Buckle,20190709A10.656.653.773.652.883.00
BKEPBlueknight E20190709A138.16112.4895.7496.5616.7515.92
BKFiShares MSCI20190709ETF16.6418.7314.7615.813.972.92
BKHBlack Hills20190709A10.433.010.901.182.111.82
BKIBlack Knight20190709A5.651.720.300.641.421.08
BKLNInvesco Seni20190709ETF4.402.832.842.85-0.01-0.02
BKNGBooking Hold20190709A8.275.373.253.542.111.81
BKSCBank of Sout20190709A199.52114.98114.98114.980.000.00
BKTIBK Technolog20190709A331.28205.26203.97193.391.2911.87
BKUBankunited,20190709A5.713.700.911.312.792.39
BKYIBIO-key Inte20190709A389.11362.25362.25362.250.000.00
BLBlackLine, I20190709A16.607.581.611.115.976.47
BLBDBlue Bird Co20190709A56.6514.985.636.879.358.11
BLCMBellicum Pha20190709A65.2456.8434.8132.5822.0324.26
BLCNReality Shar20190709ETF45.9251.0651.2751.27-0.21-0.21
BLDTopBuild Cor20190709A19.519.194.504.214.694.98
BLDPBallard Powe20190709A25.2623.729.067.6314.6716.09
BLDRBuilders Fir20190709A7.796.210.851.225.364.99
BLESInspire Glob20190709ETF121.5374.4077.6476.64-3.23-2.24
BLFSBioLife Solu20190709A48.2430.720.792.3829.9228.33
BLHYVirtus Newfl20190709ETF67.239.839.839.830.000.00
BLINBridgeline D20190709A139.2393.1974.9581.1118.2412.08
BLKBlackrock, I20190709A7.433.811.811.912.001.91
BLKBBlackbaud, I20190709A21.834.881.802.013.082.88
BLLBall Corpora20190709A2.842.260.250.452.011.81
BLMNBloomin' Bra20190709A6.385.420.730.894.694.53
BLNKBlink Chargi20190709A103.6168.6356.4359.3612.209.27
BLOKAmplify Tran20190709ETF15.6427.5818.4324.769.162.82
BLPHBellerophon20190709A185.44186.70179.75179.336.957.36
BLUEbluebird bio20190709A20.247.832.483.295.354.54
BLVVanguard Lon20190709ETF3.791.791.971.93-0.18-0.14
BLXBanco Latino20190709A31.3716.638.909.237.727.40
BMCHBMC Stock Ho20190709A14.5634.750.010.3934.7434.36
BMIBadger Meter20190709A27.129.343.554.135.795.21
BMLPDorsey Wrigh20190709ETF49.2217.60-20.9917.6038.590.00
BMOBank of Mont20190709A2.1953.5652.2352.241.331.32
BMRABIOMERICA IN20190709A169.71172.0184.87151.3087.1420.71
BMRCBank of Mari20190709A41.3811.789.339.912.421.85
BMRNBioMarin Pha20190709A6.293.280.891.102.392.18
BMTCBryn Mawr Ba20190709A35.5127.614.745.6822.8721.93
BMYBristol-Myer20190709A2.202.431.120.981.311.45
BNDVanguard Tot20190709ETF1.210.580.500.490.080.08
BNDCFlexShares C20190709ETF31.60327.39327.34327.340.060.06
BNDWVanguard Tot20190709ETF3.241.881.851.760.030.12
BNDXVanguard Tot20190709ETF1.740.860.820.820.040.04
BNEDBarnes & Nob20190709A36.4725.384.946.3920.4418.98
BNFTBenefitfocus20190709A19.099.974.855.605.134.37
BNGOBionano Geno20190709A515.22265.82231.91231.9133.9133.91
BNKDMicroSectors20190709ETN33.43
BNKOMicroSectors20190709ETN24.95
BNKUMicroSectors20190709ETN27.9060.6760.6760.670.000.00
BNKZMicroSectors20190709ETN19.75
BNSBank of Nova20190709A1.882.481.481.411.011.08
BNSOBonso Electr20190709A1827.15750.86750.86750.860.000.00
BOCHBank of Comm20190709A62.2527.0716.8618.0610.219.00
BOCTInnovator S&20190709ETF22.518.809.289.29-0.48-0.49
BOHBank of Hawa20190709A13.486.373.483.882.882.49
BOKFBOK Financia20190709A18.497.523.243.484.284.03
BOMNBoston Omaha20190709A48.4639.0218.4818.4220.5520.60
BONDPIMCO Active20190709ETF2.341.361.001.040.350.32
BOOMDMC Global I20190709A24.4512.500.304.0412.208.46
BOOTBoot Barn Ho20190709A14.066.900.410.846.496.06
BOSCB.O.S. Bette20190709A104.4885.4681.7282.623.742.84
BOSSGlobal X Fou20190709ETF21.1116.5317.1416.53-0.600.00
BOTJBank of the20190709A125.24125.16124.24124.240.920.92
BOTZGlobal X Fun20190709ETF5.043.722.102.551.621.17
BOUTInnovator IB20190709ETF58.3618.9914.4614.464.534.53
BOXBOX, INC.20190709A6.485.482.873.692.611.79
BOXLBoxlight Cor20190709A253.38186.93157.41159.8029.5127.13
BPFHBoston Priva20190709A12.0011.324.093.627.227.70
BPMCBlueprint Me20190709A25.1911.391.585.469.815.93
BPMPBP Midstream20190709A30.9616.538.748.257.798.28
BPMXBioPharmX Co20190709A24.2188.7282.9176.555.8612.22
BPOPPopular Inc20190709A7.244.170.770.613.403.56
BPRNThe Bank of20190709A151.0275.1861.7062.7913.4712.39
BPTBP Prudhoe B20190709A29.8717.010.593.4016.4213.61
BPTHBio-Path Hol20190709A120.5897.2363.1360.5834.1136.65
BPYBrookfield P20190709A5.284.532.752.921.781.62
BRBroadridge F20190709A4.872.860.731.062.121.80
BRCBrady Corpor20190709A9.653.551.641.201.922.35
BREWCraft Brew A20190709A28.0214.07-2.320.9216.4013.16
BRFVanEck Vecto20190709ETF34.4934.0831.9232.282.161.80
BRGBluerock Res20190709A18.1618.25-0.58-12.1918.8230.44
BRIDBridgford Fo20190709A509.79174.48166.92166.967.567.52
BRKABerkshire Ha20190709A0.040.10
BRKBBERKSHIRE HA20190709A1.851.680.790.900.890.78
BRKLBrookline Ba20190709A14.9414.88-2.462.7317.3312.15
BRKRBruker Corpo20190709A8.606.080.711.565.404.52
BRKSBrooks Autom20190709A10.708.950.140.488.818.47
BRNBarnwell Ind20190709A663.09355.58355.70355.70-0.12-0.12
BROBrown & Brow20190709A3.733.082.081.851.001.23
BROGBrooge Energ20190709A19.690.010.010.010.000.00
BRPABig Rock Par20190709A216.95
BRQSBorqs Techno20190709A944.99645.31645.31645.310.000.00
BRTBRT Apartmen20190709A109.74193.44189.95189.623.503.82
BRXBRIXMOR PROP20190709A5.633.880.701.013.172.87
BRYBerry Corpor20190709A18.7613.294.556.038.747.28
BRZUDirexion Dai20190709ETF4.063.020.541.012.472.01
BSAEInvesco Bull20190709ETF19.63
BSBEInvesco Bull20190709ETF38.740.180.180.180.000.00
BSCEInvesco Bull20190709ETF37.0426.5825.4125.411.171.17
BSCKInvesco Bull20190709ETF4.709.629.629.620.000.00
BSCLInvesco Bull20190709ETF4.994.854.624.620.230.23
BSCMInvesco Bull20190709ETF5.132.552.552.55-0.01-0.01
BSCNInvesco Bull20190709ETF6.103.220.910.932.312.29
BSCOInvesco Bull20190709ETF7.506.615.495.351.131.26
BSCPInvesco Bull20190709ETF7.853.042.052.110.990.93
BSCQInvesco Bull20190709ETF9.817.276.876.900.410.37
BSCRInvesco Bull20190709ETF18.5018.9316.9917.011.951.92
BSCSInvesco Bull20190709ETF30.8619.1419.1419.140.000.00
BSDEInvesco Bull20190709ETF38.1439.8739.4139.410.460.46
BSETBassett Furn20190709A71.6435.6524.0418.2911.6017.36
BSGMBioSig Techn20190709A85.7054.7431.2734.8523.4719.90
BSIGBrightSphere20190709A16.006.87-1.401.528.255.33
BSJKInvesco Bull20190709ETF6.832.822.512.640.300.18
BSJLInvesco Bull20190709ETF5.966.436.586.63-0.15-0.21
BSJMInvesco Bull20190709ETF16.896.485.515.960.980.52
BSJNInvesco Bull20190709ETF15.077.285.996.521.290.76
BSJOInvesco Bull20190709ETF26.249.388.908.900.480.48
BSJPInvesco Bull20190709ETF14.833.543.193.190.350.35
BSJQInvesco Bull20190709ETF23.8020.9719.4219.421.551.55
BSMBlack Stone20190709A17.6513.6212.705.810.927.81
BSQRBSQUARE Corp20190709A228.21202.19193.09193.639.108.56
BSRRSierra Banco20190709A83.4922.6720.0619.972.602.69
BSTCBioSpecifics20190709A207.7578.7558.3561.9020.4016.85
BSVVanguard Sho20190709ETF1.260.800.550.550.250.25
BSVNBank7 Corp.20190709A206.97196.33193.88193.882.452.45
BSXBoston Scien20190709A2.443.191.931.831.271.36
BTAIBioXcel Ther20190709A186.8489.0487.3787.951.671.09
BTALAGFiQ U.S. M20190709ETF32.7811.9311.0610.880.881.05
BTEBaytex Energ20190709A71.6062.5142.0341.9020.4420.56
BTECPrincipal He20190709ETF17.130.350.350.350.000.00
BTGB2Gold Corp.20190709A32.7227.1817.7419.069.448.12
BTNBallantyne S20190709A294.81125.0372.0377.6453.0047.39
BTUPeabody Ener20190709A10.057.212.703.204.504.01
BULPacer US Cas20190709ETF11.204.054.054.050.000.00
BURLBURLINGTON S20190709A7.593.700.871.522.832.18
BUSEFirst Busey20190709A17.2713.594.065.169.538.42
BUYUSCF SummerH20190709ETF90.53325.34286.55285.4138.7939.92
BUYNUSCF SummerH20190709ETF92.69330.77-45.27-45.27376.05376.05
BVBrightView H20190709A27.4317.461.058.9416.418.52
BVALBrand Value20190709ETF16.9111.971.091.0910.8810.88
BVSNBroadvision20190709A619.23304.68304.68304.680.000.00
BWBabcock & Wi20190709A177.12127.95120.55120.747.407.21
BWABorgWarner I20190709A3.853.270.650.772.622.49
BWBBridgewater20190709A150.2530.7230.4731.350.25-0.64
BWENBroadwind En20190709A252.1898.5365.6468.4232.8930.10
BWFGBankwell Fin20190709A135.39100.0798.9198.921.171.15
BWXSPDR Bloombe20190709ETF6.493.822.432.211.381.61
BWXTBWX Technolo20190709A8.442.97-3.46-0.236.433.20
BWZSPDR Bloombe20190709ETF23.9915.6017.8617.86-2.26-2.26
BXThe Blacksto20190709A2.894.002.601.811.402.21
BXCBlueLinx Hol20190709A57.2935.2413.7715.7221.4819.53
BXGBluegreen Va20190709A51.9124.104.456.8819.6517.22
BXMTBlackstone M20190709A2.992.610.540.792.071.82
BXPBoston Prope20190709A6.212.780.100.792.671.98
BXSBancorpSouth20190709A8.413.732.002.101.731.64
BYByline Banco20190709A18.269.282.263.977.075.32
BYDBoyd Gaming20190709A10.234.651.421.413.233.24
BYFCBroadway Fin20190709A385.93444.06308.28308.28135.78135.78
BYLDiShares Yiel20190709ETF9.9920.0417.5817.582.472.47
BYNDBeyond Meat,20190709A12.107.844.295.833.552.01
BYSIBeyondSpring20190709A172.29149.33132.14138.9217.1910.41
BZHBeazer Homes20190709A17.128.422.282.876.145.56
BZQProShares Ul20190709ETF6.604.323.152.481.171.84
CCitigroup In20190709A1.481.941.201.310.740.63
CAAPCorporacion20190709A66.6317.7612.7613.825.013.94
CAASChina Automo20190709A378.79150.32187.79189.10-37.47-38.77
CACCamden Natio20190709A40.9516.8811.2911.675.595.21
CACCCredit Accep20190709A27.4214.429.8510.194.574.22
CACGClearBridge20190709ETF18.9512.5812.5012.500.070.08
CACICACI INTERNA20190709A13.737.832.883.674.954.16
CADECadence Banc20190709A6.854.62-0.290.304.914.32
CAECAE INC20190709A6.934.351.761.692.592.66
CAGConagra Bran20190709A3.883.591.031.462.562.13
CAHCardinal Hea20190709A3.392.380.440.491.941.89
CAICAI Internat20190709A20.7613.164.655.948.517.22
CAKECheesecake F20190709A8.504.981.672.303.312.67
CALCaleres Inc20190709A13.207.791.882.795.904.99
CALACalithera Bi20190709A35.2930.725.025.5525.7025.17
CALFPacer US Sma20190709ETF11.097.477.247.140.230.34
CALMCal-Maine Fo20190709A11.6625.987.4917.8218.498.16
CALXCALIX, INC.20190709A23.3016.834.285.6712.5511.16
CAMPCalAmp Corp.20190709A16.1618.190.869.8817.338.31
CAMTCamtek Ltd20190709A36.9723.5311.1213.1412.4110.39
CAPEiPath Shille20190709ETN11.4410.349.249.221.101.13
CAPLCrossAmerica20190709A63.5026.349.9612.4116.3813.93
CAPRCapricor The20190709A180.57109.48105.19106.494.282.99
CARAvis Budget20190709A7.339.227.2417.411.98-8.19
CARACara Therape20190709A17.2716.311.789.3114.537.00
CARECARTER BANK20190709A56.9048.2740.4442.107.836.18
CARGCarGurus, In20190709A11.705.022.852.962.172.07
CAROCarolina Fin20190709A60.3624.319.7512.0014.5512.31
CARSCars.com Inc20190709A13.457.861.832.486.035.38
CARVCarver Banco20190709A456.71372.31336.94379.7935.36-7.48
CARZFirst Trust20190709ETF27.2415.4335.9215.43-20.490.00
CASACasa Systems20190709A30.6124.036.479.4517.5514.58
CASHMeta Financi20190709A16.6212.1311.475.100.667.03
CASICASI Pharmac20190709A70.1348.0614.7127.3833.3420.68
CASSCass Informa20190709A42.1321.4910.5711.2210.9210.27
CASYCasey's Gene20190709A13.745.072.182.512.892.56
CATCaterpillar20190709A1.771.620.370.431.251.19
CATBCatabasis Ph20190709A94.1472.2533.2235.7539.0336.50
CATCCAMBRIDGE BA20190709A167.9295.1288.4187.656.707.47
CATHGlobal X S&P20190709ETF7.9214.0114.9114.91-0.90-0.90
CATMCardtronics20190709A18.6617.231.502.3615.7314.88
CATOCATO CORP20190709A21.1711.154.765.086.396.08
CATSCatasys Inc.20190709A63.8949.9421.4621.7728.4728.17
CATYCathay Gener20190709A8.0114.293.003.3511.2911.01
CBChubb Limite20190709A2.731.960.130.251.831.71
CBANColony Bankc20190709A289.37118.571.2891.45117.3127.14
CBATCBAK Energy20190709A117.81109.3683.6679.3225.7030.04
CBAYCymabay Ther20190709A23.9021.412.324.7719.1016.66
CBBCincinnati B20190709A38.0424.449.6310.2014.8114.24
CBFVCB Financial20190709A190.4566.0051.5549.4614.4416.54
CBIOCatalyst Bio20190709A30.3726.7911.6515.9415.1410.85
CBLCBL& Associa20190709A86.7483.4327.1630.2956.2853.11
CBLICleveland Bi20190709A655.24156.97156.97156.970.000.00
CBMBCBM Bancorp,20190709A51.34
CBMGCellular Bio20190709A70.1644.7032.4134.9212.299.78
CBNKCapital Banc20190709A99.8333.3529.4128.903.934.44
CBOECboe Global20190709A6.623.15-0.130.083.283.07
CBONVanEck Vecto20190709ETF62.6924.1424.1424.140.000.00
CBPOChina Biolog20190709A28.7012.684.293.498.399.19
CBRECBRE GROUP,20190709A3.384.08-0.50-0.194.584.28
CBRLCracker Barr20190709A9.246.403.384.103.022.30
CBSHCommerce Ban20190709A9.0812.322.755.169.587.19
CBTCabot Corpor20190709A9.543.97-0.12-0.104.104.07
CBTXCBTX, Inc. C20190709A119.5359.4853.6554.265.845.22
CBUCommunity Ba20190709A19.6011.178.898.602.282.58
CBZCBIZ, Inc.20190709A13.705.773.283.422.492.35
CCThe Chemours20190709A8.187.490.682.666.824.84
CCBCoastal Fina20190709A127.9168.0767.8067.810.270.26
CCBGCapital City20190709A145.9440.3736.4937.293.883.08
CCCClarivate An20190709A31.3715.1911.8611.623.333.57
CCCLChina Cerami20190709A160.85115.26119.60119.60-4.35-4.35
CCDCalamos Dyna20190709A26.9921.0616.3817.204.683.85
CCEPCoca-Cola Eu20190709A3.382.370.470.471.901.90
CCFChase Corpor20190709A129.6277.7264.7570.7612.966.96
CCHCollier Cree20190709A57.3349.3759.2659.26-9.89-9.89
CCICrown Castle20190709A2.321.230.000.231.230.99
CCJCameco Corpo20190709A9.406.963.503.973.462.99
CCKCrown Holdin20190709A7.123.561.471.702.081.86
CCLCarnival Cor20190709A2.333.971.971.552.002.42
CCLPCSI Compress20190709A88.6247.9917.8027.7030.2020.29
CCMPCabot Microe20190709A21.9419.5914.4015.195.194.40
CCNECNB Financia20190709A123.8281.0176.6880.214.320.79
CCOClear Channe20190709A28.8621.575.725.8915.8515.69
CCOICogent Commu20190709A16.8710.761.081.159.689.61
CCORCore Alterna20190709ETF30.817.567.447.430.110.13
CCRCONSOL Coal20190709A80.4730.8923.0623.887.837.01
CCRCChina Custom20190709A370.77486.16476.56477.979.608.19
CCRNCross Countr20190709A27.0029.789.088.8420.7020.95
CCSCENTURY COMM20190709A19.429.842.983.556.856.29
CCXIChemoCentryx20190709A31.3522.053.185.2218.8716.83
CDAYCeridian HCM20190709A16.975.772.523.273.262.51
CDCVictoryShare20190709ETF4.386.967.606.77-0.640.20
CDECoeur Mining20190709A23.6419.7911.9711.887.817.91
CDEVCentennial R20190709A15.0717.976.186.8511.7811.13
CDKCDK Global,20190709A5.503.200.470.852.732.35
CDLVictoryShare20190709ETF12.547.476.936.960.540.51
CDLXCardlytics,20190709A53.7324.0612.6714.2111.399.85
CDMOAvid Bioserv20190709A42.3526.658.654.8118.0021.84
CDNACareDx, Inc.20190709A23.0915.325.676.549.658.79
CDNSCadence Desi20190709A2.282.280.160.722.121.57
CDORCondor Hospi20190709A308.78304.83189.36189.36115.46115.46
CDRCedar Realty20190709A42.7631.0422.9323.348.117.70
CDTXCidara Thera20190709A169.9384.8780.2380.234.644.64
CDWCDW Corporat20190709A5.652.75-0.290.443.042.31
CDXCChromaDex Co20190709A47.4432.115.3412.7626.7719.35
CDXSCodexis, Inc20190709A19.2513.02-1.371.4014.3911.62
CDZICADIZ, Inc.20190709A33.9734.3012.199.4322.1124.86
CECelanese Cor20190709A4.832.47-0.06-0.272.542.74
CECECeco Environ20190709A34.2531.6820.0220.7811.6610.91
CEFSSaba Closed-20190709ETF33.2618.1117.0717.711.030.39
CEICamber Energ20190709A58.1960.5213.1728.2447.1332.29
CEIXCONSOL Energ20190709A28.0313.454.514.868.948.59
CELCellcom Isra20190709A166.94107.7298.6498.649.089.08
CELCCelcuity Inc20190709A182.94128.87129.54129.54-0.67-0.67
CELHCelsius Hold20190709A81.7370.1046.0351.5424.0618.56
CELPCypress Envi20190709A228.2074.9374.9374.930.000.00
CEMBiShares J.P.20190709ETF18.0411.6310.2411.251.390.38
CEMIChembio diag20190709A439.28197.4639.89116.22157.5781.24
CENTCentral Gard20190709A33.2524.578.7211.1715.8513.40
CENTACentral Gard20190709A16.659.053.584.695.474.36
CENXCentury Alum20190709A16.2128.523.121.8425.4026.68
CEPUCentral Puer20190709A35.4623.1215.8911.847.2311.28
CEQPCrestwood Eq20190709A17.215.347.845.99-2.50-0.65
CERCCerecor Inc.20190709A98.2541.4019.9920.2921.4121.11
CERNCerner Corp20190709A3.093.130.781.462.351.67
CERSCerus Corp20190709A19.7715.252.493.1312.7512.10
CETVCentral Euro20190709A26.3026.243.583.3922.6622.85
CETXCEMTREX INC.20190709A134.4290.1771.0173.0419.1617.13
CEVACEVA Inc.20190709A21.3010.14-1.274.4611.415.67
CEWWisdomTree20190709ETF28.0016.472.71-6.5713.7623.04
CEYVictoryShare20190709ETF31.5226.4620.9120.225.556.25
CEZVictoryShare20190709ETF22.1719.8016.8818.142.921.66
CFCF Industrie20190709A3.672.21-0.480.052.692.16
CFAVictoryShare20190709ETF5.316.376.305.950.070.42
CFBICommunity Fi20190709A130.5325.9825.9825.980.000.00
CFBKCentral Fede20190709A173.22135.90135.90135.900.000.00
CFFACF Finance A20190709A60.2142.1742.1742.170.000.00
CFFIC&F Financia20190709A163.78104.5176.1279.5028.3825.00
CFFNCapitol Fede20190709A11.5026.562.472.8524.0923.71
CFGCitizens Fin20190709A2.912.990.991.192.001.81
CFMSConformis, I20190709A29.4219.838.8411.3610.998.47
CFOVictoryShare20190709ETF5.525.505.085.340.420.17
CFRCullen/Frost20190709A10.334.491.922.012.572.48
CFRXContraFect C20190709A267.96244.21229.99230.4214.2213.78
CFXColfax Corpo20190709A5.174.071.191.242.882.83
CGThe Carlyle20190709A9.097.35-4.04-1.2011.398.55
CGACHINA GREEN20190709A128.59103.46-3.4819.53106.9483.93
CGBDTCG BDC, Inc20190709A9.699.051.514.317.544.75
CGCCanopy Growt20190709A6.094.162.052.512.111.64
CGENCompugen Ltd20190709A59.0242.7226.1731.4016.5511.32
CGIXCancer Genet20190709A243.70161.88121.64133.6340.2428.25
CGNXCognex Corp20190709A5.234.710.870.973.843.74
CGOCalamos Glob20190709A28.8430.9729.4829.481.491.49
CGWInvesco S&P20190709ETF9.718.476.676.991.791.48
CHADDirexion Dai20190709ETF8.555.243.664.021.581.21
CHAPChaparral En20190709A76.7043.4527.7527.1815.7016.27
CHAUDirexion Dai20190709ETF4.704.611.501.873.112.74
CHCIComstock Hol20190709A193.3475.76-0.45-6.3576.2182.12
CHCOCity Holding20190709A44.5221.6118.5819.733.031.88
CHCTCommunity He20190709A30.0522.487.177.8315.3214.65
CHDChurch & Dwi20190709A3.723.492.041.981.451.51
CHDNChurchill Do20190709A22.697.993.773.783.633.70
CHEChemed Corpo20190709A25.2110.467.388.273.082.19
CHEFThe Chef's W20190709A27.4213.781.654.6212.139.16
CHEKCheck-Cap Lt20190709A83.6864.3731.1940.4033.1823.98
CHEPAGFiQ U.S. M20190709ETF108.71
CHFSCHF Solution20190709A103.4073.7666.0566.157.727.61
CHGGCHEGG, INC.20190709A5.244.491.101.263.383.23
CHGXChange Finan20190709ETF44.4238.8938.8938.890.000.00
CHHChoice Hotel20190709A7.832.830.640.742.192.09
CHICalamos Conv20190709A16.9428.2324.7725.473.452.76
CHICGlobal X MSC20190709ETF490.49400.43393.55393.556.876.87
CHIEGlobal X MSC20190709ETF237.38323.43323.43323.430.000.00
CHIHGlobal X MSC20190709ETF117.66123.52123.52123.520.000.00
CHIIGlobal X MSC20190709ETF792.23216.73216.73216.730.000.00
CHIKGlobal X MSC20190709ETF74.6390.88-18.5335.08109.4055.80
CHILGlobal X MSC20190709ETF88.30
CHIMGlobal X MSC20190709ETF228.72121.73121.73121.730.000.00
CHIQGlobal X MSC20190709ETF14.4411.201.112.4110.098.79
CHIXGlobal X MSC20190709ETF13.6212.409.7910.242.612.16
CHKChesapeake E20190709A55.7644.7526.9930.9117.6613.73
CHKPCheck Point20190709A4.5815.632.051.8713.5813.76
CHMAChiasma, Inc20190709A43.4936.357.119.7929.2426.56
CHMGChemung Fina20190709A122.7849.8353.4156.24-3.58-6.41
CHMICHERRY HILL20190709A9.796.552.343.984.212.58
CHNALoncar China20190709ETF36.5665.3265.3265.320.000.00
CHNGChange Healt20190709A19.0816.7012.8313.013.873.70
CHNRChina Natura20190709A361.80243.91243.91243.910.000.00
CHRACharah Solut20190709A248.67143.62124.94122.7618.6820.86
CHRSCoherus BioS20190709A12.9210.21-3.981.5014.198.73
CHRWC.H. Robinso20190709A5.303.101.221.441.881.66
CHSChicos FAS,20190709A30.0325.027.8710.9117.1514.04
CHTRCharter Comm20190709A5.862.840.981.161.861.69
CHUYChuy's Holdi20190709A27.1215.194.955.9210.249.27
CHWCalamos Glob20190709A16.2410.058.228.011.832.04
CHWYChewy, Inc.20190709A13.079.202.785.316.423.88
CHYCalamos Conv20190709A12.5811.334.745.366.595.97
CICIGNA Corpor20190709A4.853.950.720.983.232.97
CIACitizens, In20190709A37.21145.96128.31130.9617.6514.99
CIBRFirst Trust20190709ETF14.5211.578.599.212.982.36
CIDVictoryShare20190709ETF27.3921.4121.4221.41-0.010.00
CIDMCinedigm Cor20190709A550.45388.35313.77321.8074.5866.55
CIENCiena Corpor20190709A3.173.140.990.592.152.55
CIFSChina Intern20190709A180.19127.1881.4394.9345.7432.25
CIGIColliers Int20190709A17.317.781.291.566.496.22
CILVictoryShare20190709ETF18.2118.0314.3318.003.690.03
CIMChimera Inve20190709A5.484.092.122.351.971.74
CINFCincinnati F20190709A3.646.960.841.356.125.60
CINRCINER RESOUR20190709A66.8641.8531.1033.5110.758.34
CIOCITY OFFICE20190709A14.7310.095.545.304.554.78
CIRCIRCOR Inter20190709A18.427.114.145.162.971.94
CITCIT Group In20190709A5.752.590.400.582.192.01
CIVBCivista Banc20190709A72.6055.9932.2335.2623.7720.73
CIXComp X Inter20190709A207.16122.71132.94122.71-10.230.00
CIZVictoryShare20190709ETF37.4322.3723.2422.56-0.88-0.20
CIZNCitizens Hol20190709A733.97439.74439.74439.740.000.00
CJJDChina Jo-Jo20190709A96.0781.9723.7943.2658.1838.71
CKHSeacor Holdi20190709A48.4336.9927.5232.589.474.40
CKPTCheckpoint T20190709A168.67185.86123.44152.7662.4233.10
CKXCKX Lands, I20190709A389.84226.01196.74196.7429.2729.27
CLColgate-Palm20190709A1.552.550.180.122.372.43
CLARClarus Corpo20190709A18.379.292.877.946.411.35
CLBCore Laborat20190709A12.095.070.851.584.223.50
CLBKColumbia Fin20190709A14.8117.448.828.898.638.55
CLBSCaladrius Bi20190709A141.7683.9569.3571.8014.6112.15
CLCTCollectors U20190709A64.5132.9310.6411.2822.2921.66
CLDBCORTLAND BNC20190709A811.65
CLDRCloudera, In20190709A19.8114.639.859.224.785.40
CLDTCHATHAM LODG20190709A11.366.312.203.884.112.44
CLDXCelldex Ther20190709A116.7263.7450.8751.0112.8712.73
CLFCleveland-Cl20190709A9.778.291.991.726.296.56
CLFDClearfield,20190709A137.9974.74-7.64-7.4382.3882.17
CLGXCorelogic, I20190709A7.523.791.431.692.362.11
CLHClean Harbor20190709A16.045.142.152.352.992.79
CLIMack-Cali Re20190709A10.463.06-1.350.024.413.04
CLIRClearSign Te20190709A402.86277.01117.33157.10159.68119.90
CLIXProShares Lo20190709ETF25.1618.7416.2519.442.49-0.70
CLMTCalumet Spec20190709A66.4131.914.656.1627.2725.75
CLNCColony Credi20190709A21.2614.868.129.696.745.17
CLNEClean Energy20190709A40.7631.518.478.7823.0522.73
CLNYColony Capit20190709A19.5212.397.279.035.063.34
CLOUGlobal X Clo20190709ETF20.1112.415.675.686.736.73
CLPRClipper Real20190709A130.2176.8164.3466.7512.4710.07
CLPSCLPS Incorpo20190709A393.16201.10139.85150.1961.2550.91
CLRCONTINENTAL20190709A5.994.932.201.942.732.99
CLRBCellectar Bi20190709A86.5480.6649.9357.9730.7322.69
CLRGIQ Chaikin U20190709ETF12.4612.0911.7411.810.350.29
CLROClearOne, In20190709A421.92213.77202.88213.7710.890.00
CLSCelestica, I20190709A15.6913.327.178.036.155.29
CLSDClearside Bi20190709A104.1194.7779.1170.9115.6523.86
CLSNCelsion Corp20190709A106.68168.55124.63146.3143.9222.24
CLTLInvesco Trea20190709ETF2.922.672.672.670.000.00
CLUBTown Sports20190709A106.6753.3040.5949.2112.714.09
CLVSClovis Oncol20190709A15.4615.877.4810.848.395.04
CLWClearwater P20190709A24.4517.826.587.3511.2410.47
CLWTEuro Tech Ho20190709A345.96167.79164.73165.173.062.62
CLXClorox Compa20190709A4.942.920.690.152.232.76
CLXTCalyxt, Inc.20190709A108.1934.8917.6016.4317.2918.46
CMCanadian Imp20190709A2.3322.895.6321.7617.261.13
CMAComerica Inc20190709A3.843.030.981.272.051.76
CMBMCambium Netw20190709A196.13193.12151.14163.0241.9830.10
CMBSiShares CMBS20190709ETF17.096.066.676.65-0.61-0.60
CMCCommercial M20190709A7.265.851.582.484.263.37
CMCLCaledonia Mi20190709A313.57215.79211.09212.774.703.02
CMCOColumbus McK20190709A35.0814.137.478.586.665.55
CMCSAComcast Corp20190709A2.362.52-1.74-0.344.262.86
CMCTCIM Commerci20190709A207.32147.75149.47148.32-1.72-0.57
CMDCantel Medic20190709A16.366.754.023.842.722.91
CMDYiShares Bloo20190709ETF48.8349.0149.0149.010.000.00
CMECME Group In20190709A3.545.31-0.45-0.385.755.69
CMFiShares Cali20190709ETF4.205.182.192.272.982.91
CMGChipotle Mex20190709A8.405.252.512.892.742.36
CMICummins Inc.20190709A4.572.761.071.071.701.70
CMLSCumulus Medi20190709A97.0629.7613.7515.9916.0113.77
CMOCapstead Mor20190709A12.229.363.044.986.314.37
CMPCompass Mine20190709A17.106.381.972.624.413.76
CMPRCimpress PLC20190709A25.4526.6222.3422.694.293.94
CMRECostamare In20190709A19.8914.476.808.617.665.86
CMRXChimerix, In20190709A59.3143.615.982.3637.6241.24
CMSCMS Energy C20190709A2.042.851.181.441.681.42
CMTCore Molding20190709A425.96135.00135.00135.000.000.00
CMTLComtech Tele20190709A28.3320.274.185.2416.1015.03
CNXtrackers MS20190709ETF27.1020.9619.6819.441.281.53
CNACNA Financia20190709A10.363.300.691.022.612.28
CNATConatus Phar20190709A172.35168.47123.88119.8944.6048.59
CNBKACentury Banc20190709A71.4736.0530.5832.115.463.94
CNCCentene Corp20190709A2.872.090.171.111.920.98
CNCEConcert Phar20190709A31.8415.758.498.307.267.45
CNCRLoncar Cance20190709ETF43.4625.8422.6623.183.182.66
CNDTConduent Inc20190709A11.198.342.272.796.055.53
CNETChinaNet Onl20190709A120.1988.7854.1854.1834.6034.60
CNFRConifer Hold20190709A543.13563.80537.76537.7626.0426.04
CNHICNH INDUSTRI20190709A9.658.311.162.237.156.07
CNICanadian Nat20190709A3.182.050.270.581.781.47
CNKCinemark Hol20190709A8.503.621.781.941.841.69
CNMDCONMED Corpo20190709A23.646.563.273.973.282.59
CNNECannae Holdi20190709A21.677.454.683.482.773.97
CNOCNO Financia20190709A6.585.420.751.314.664.11
CNOBCenter Banco20190709A21.3913.515.505.438.018.08
CNPCenterPoint20190709A3.542.750.911.561.841.19
CNQCanadian Nat20190709A3.813.770.420.663.353.11
CNRCornerstone20190709A19.6826.389.8411.7516.5414.63
CNRGSPDR S&P Ken20190709ETF17.8711.8613.3112.97-1.45-1.11
CNSCohen & Stee20190709A19.686.583.234.093.352.49
CNSLConsolidated20190709A20.1320.874.176.6516.7014.22
CNSTConstellatio20190709A221.88196.90164.27166.2832.6330.62
CNTYCentury Casi20190709A21.8910.012.392.447.627.57
CNXCNX Resource20190709A14.8311.812.363.479.428.34
CNXMCNX Midstrea20190709A21.0610.697.517.733.182.96
CNXNPC Connectio20190709A43.7522.3712.1813.2210.529.21
CNXTVanEck Vecto20190709ETF22.8119.4819.3119.290.170.19
CNYAiShares MSCI20190709ETF12.4520.4119.4418.710.971.70
COGlobal Cord20190709A73.2241.19-10.55-10.2051.7451.39
COCPCocrystal Ph20190709A761.13271.06267.46267.463.603.60
CODACoda Octopus20190709A86.9166.0433.7335.3132.3130.73
CODICompass Dive20190709A17.1614.236.266.817.977.43
CODXCo-Diagnosti20190709A204.51155.87140.17148.0015.707.87
COFCapital One20190709A2.811.800.400.551.401.25
COGCabot Oil &20190709A4.423.931.351.582.582.35
COHNCohen & Comp20190709A325.88124.93104.48104.4820.4520.45
COHRCoherent Inc20190709A22.6512.416.386.736.035.68
COHUCohu Inc20190709A18.8024.441.799.5522.6414.89
COKECoca-Cola Co20190709A61.4421.1315.0314.655.746.13
COLBColumbia Ban20190709A16.467.426.175.731.251.69
COLDAmericold Re20190709A4.002.591.721.220.871.38
COLLCollegium Ph20190709A27.2818.865.376.1013.5012.76
COLMColumbia Spo20190709A11.3316.732.863.4213.8713.31
COMDirexion Aus20190709ETF18.668.657.807.800.840.84
COMBGraniteShare20190709ETF17.7617.5616.4317.561.130.00
COMMCommScope Ho20190709A7.5320.464.304.7616.1715.71
COMTiShares Comm20190709ETF17.1010.8610.2910.290.570.57
CONECyrusOne Inc20190709A11.334.341.251.493.082.84
CONNConn's Inc.20190709A15.079.032.102.826.936.21
COOThe Cooper C20190709A8.534.092.572.181.521.91
COOPMr. Cooper G20190709A20.0512.945.476.287.476.66
COPConocoPhilli20190709A1.862.63-0.160.082.792.56
COPXGlobal X Cop20190709ETF18.3424.7615.7221.119.053.65
CORCoresite Rea20190709A12.495.392.552.592.832.79
CORECore Mark Ho20190709A22.2915.864.647.7411.228.12
CORPPIMCO Invest20190709ETF8.084.393.463.500.930.90
CORRCorEnergy In20190709A26.8111.267.207.244.064.02
CORTCorcept Ther20190709A13.1914.583.064.8111.529.80
CORVCorrevio Pha20190709A161.65130.87112.20115.4618.6715.41
COSTCostco Whole20190709A2.782.200.290.481.911.72
COTYCOTY INC20190709A8.949.024.375.104.653.92
COUPCoupa Softwa20190709A8.596.183.404.262.781.92
COWiPath Series20190709ETN27.7814.0810.6710.973.403.11
COWNCowen Inc. C20190709A25.1456.6415.8515.7440.7940.90
COWZPacer US Cas20190709ETF7.995.845.405.470.450.38
CPCanadian Pac20190709A5.533.221.261.311.951.91
CPACopa Holding20190709A21.577.823.424.224.393.60
CPAHCounterpath20190709A282.58226.75160.96161.5765.7865.18
CPBCampbell Sou20190709A2.881.940.600.971.340.97
CPECallon Petro20190709A15.7413.056.357.046.706.00
CPFCentral Paci20190709A16.965.962.002.373.973.59
CPGCRESCENT POI20190709A31.9825.5413.0814.4712.4511.06
CPHCCanterbury P20190709A773.93555.98392.54416.95163.44139.02
CPHIChina Pharma20190709A145.77191.70180.72180.2710.9811.43
CPICPI Inflatio20190709ETF18.879.649.649.640.000.00
CPIXCumberland P20190709A151.6383.0052.0464.9730.9718.03
CPKChesapeake U20190709A27.4920.5812.6513.487.937.10
CPLGCorePoint Lo20190709A22.9318.645.697.1712.9611.48
CPLPCapital Prod20190709A27.9916.116.255.759.8610.37
CPRICapri Holdin20190709A6.344.50-0.200.944.703.56
CPRTCopart Inc20190709A3.3512.841.8111.0011.041.86
CPRXCatalyst Pha20190709A26.7130.098.3014.8422.0015.26
CPSCooper-Stand20190709A25.0712.095.205.586.896.51
CPSHCPS Technolo20190709A366.35410.80410.80410.800.000.00
CPSIComputer Pro20190709A25.48113.428.319.71105.12103.71
CPSSConsumer Por20190709A311.32180.36128.84142.6251.5137.73
CPSTCapstone Tur20190709A70.3197.2187.8193.189.394.03
CPTCamden Prope20190709A6.252.310.470.601.841.71
CPTACapitala Fin20190709A25.9517.1811.1512.536.034.65
CQPCheniere Ene20190709A23.9320.62-0.76-1.0821.3821.70
CQQQInvesco Chin20190709ETF17.288.574.06-3.374.5111.94
CRCrane Compan20190709A10.834.691.511.573.183.11
CRAICRA Internat20190709A79.4947.7034.3035.2813.4012.42
CRAKVanEck Vecto20190709ETF34.9229.6231.9231.92-2.31-2.31
CRBNiShares MSCI20190709ETF13.2313.8113.5713.760.250.06
CRBPCorbus Pharm20190709A18.7113.075.906.567.176.51
CRCCalifornia R20190709A16.069.042.613.006.436.03
CRDACrawford & C20190709A59.2532.3930.8329.981.562.41
CRDBCrawford & C20190709A95.0721.7414.9015.996.845.75
CREECree Inc20190709A5.988.540.500.948.037.60
CREGChina Recycl20190709A270.39226.04219.56219.586.486.47
CREXCREATIVE REA20190709A211.56402.38398.12398.124.264.26
CRHMCRH Medical20190709A69.8632.6819.7720.6312.9112.05
CRICarter's Inc20190709A10.805.020.851.644.173.37
CRISCuris Inc20190709A131.7657.7745.7746.5412.0011.23
CRKComstock Res20190709A33.7522.8013.8717.398.945.41
CRLCharles Rive20190709A13.963.921.111.442.802.48
CRMsalesforce.c20190709A2.163.112.752.760.350.35
CRMDCorMedix Inc20190709A51.9750.9527.9226.5523.0324.40
CRMTAmerica's Ca20190709A54.8036.0124.2726.8411.879.30
CRNTCeragon Netw20190709A40.8236.7922.8522.9813.9413.88
CRNXCrinetics Ph20190709A134.7667.5357.6859.439.868.11
CRONCronos Group20190709A8.166.131.851.814.284.31
CROPIQ Global Ag20190709ETF11.948.538.538.530.000.00
CROXCrocs, Inc.20190709A8.616.240.871.635.374.61
CRSCarpenter Te20190709A21.917.713.603.674.114.04
CRSACrescent Acq20190709A132.8641.0741.0741.070.000.00
CRSPCRISPR Thera20190709A27.0016.049.0812.226.963.82
CRTCross Timber20190709A152.12123.6998.10101.6025.5922.09
CRTXCortexyme, I20190709A204.0357.4347.8750.189.577.25
CRUSCirrus Logic20190709A8.804.54-1.972.336.512.21
CRVLCorvel Corp20190709A36.1417.786.099.3911.698.39
CRVSCorvus Pharm20190709A89.2561.4727.4233.6134.0527.86
CRWDCrowdStrike20190709A17.4414.428.1610.486.263.94
CRWSCrown Crafts20190709A218.7684.1274.8574.189.269.94
CRYCryoLife, In20190709A18.457.444.162.693.284.75
CSAVictoryShare20190709ETF23.1816.4216.4316.430.000.00
CSBVictoryShare20190709ETF19.249.146.046.073.103.07
CSBRChampions On20190709A160.47174.96131.36131.7543.6043.21
CSCOCisco System20190709A1.811.76-3.77-1.285.543.05
CSDInvesco S&P20190709ETF7.214.013.163.370.850.63
CSFVictoryShare20190709ETF12.778.187.257.560.930.62
CSFLCenterState20190709A9.185.543.483.412.072.13
CSGPCoStar Group20190709A11.184.512.122.862.381.64
CSGSCSG Systems20190709A15.005.812.102.053.713.76
CSIICardiovascul20190709A16.6132.399.606.7422.7925.65
CSIQCanadian Sol20190709A12.439.891.081.638.808.25
CSLCarlisle Com20190709A11.104.001.081.372.922.63
CSLTCASTLIGHT HE20190709A33.7426.569.0611.1717.4915.39
CSMProShares La20190709ETF6.134.174.364.12-0.190.05
CSMLIQ Chaikin U20190709ETF16.2913.5610.209.933.363.64
CSODCornerstone20190709A9.176.993.443.063.553.94
CSPICSP Inc.20190709A469.23536.77536.77536.770.000.00
CSQCalamos Stra20190709A12.4517.3614.0014.893.372.47
CSSEChicken Soup20190709A327.61224.90209.72215.0715.189.83
CSTECaesarstone20190709A24.4312.281.842.8110.439.47
CSTMConstellium20190709A12.8914.30-0.431.0414.7513.29
CSTRCapStar Fina20190709A59.2027.8222.4422.855.384.98
CSUCapital Seni20190709A35.5418.1310.606.227.5411.92
CSVCarriage Ser20190709A29.0211.341.561.849.789.50
CSWCCapital Sout20190709A51.8138.4137.1737.201.251.21
CSWICSW Industri20190709A42.3517.2111.6611.875.565.35
CSXCSX Corporat20190709A1.961.89-0.250.452.141.44
CTASCintas Corp20190709A6.112.560.290.461.741.57
CTBCooper Tire20190709A14.606.622.641.863.984.76
CTBICommunity Tr20190709A48.4412.339.8410.642.491.68
CTEKCynergisTek,20190709A54.92146.25126.97123.2119.2823.04
CTGComputer Tas20190709A95.6966.5762.3062.304.274.27
CTHRCharles & Co20190709A87.8153.6544.9044.778.748.88
CTIBYunhong CTI20190709A664.06115.48115.48115.480.000.00
CTICCTI BioPharm20190709A94.27119.3480.4784.2138.8735.12
CTLCenturyLink,20190709A8.586.562.113.304.453.26
CTLTCATALENT, IN20190709A7.983.970.420.413.553.56
CTMXCytomX Thera20190709A30.5611.572.232.769.348.81
CTOConsolidated20190709A61.2931.6421.4621.6710.179.97
CTRAContura Ener20190709A57.3020.9810.6110.3110.3710.67
CTRCCentric Bran20190709A203.24140.5487.8295.1552.7245.39
CTRECARTRUST REI20190709A6.064.871.361.733.513.14
CTRMCastor Marit20190709A218.89125.45110.34115.6515.119.80
CTRNCiti Trends,20190709A41.9124.789.7410.1015.0314.68
CTSCTS Corporat20190709A18.038.322.892.965.435.37
CTSHCognizant Te20190709A2.052.730.050.242.682.49
CTSOCytosorbents20190709A60.5242.4622.6220.2319.8422.55
CTTCATCHMARK TI20190709A18.3211.065.155.535.915.53
CTVACorteva, Inc20190709A8.665.662.923.682.741.97
CTXRCitius Pharm20190709A155.49124.41124.41124.410.000.00
CTXSCitrix Syste20190709A2.831.860.490.491.371.36
CUBCubic Corpor20190709A20.257.153.834.863.322.29
CUBAHerzfeld Car20190709A285.09
CUBECubeSmart20190709A3.475.810.140.225.675.60
CUBICUSTOMERS BA20190709A19.749.384.434.774.954.65
CUECue Biopharm20190709A120.7061.7223.7620.2637.9641.46
CUICUI Global,20190709A253.04191.20179.16179.5712.0511.63
CULPCulp, Inc.20190709A225.72100.6999.90101.030.79-0.34
CUOContinental20190709A334.66
CUREDirexion Dai20190709ETF7.894.042.402.911.641.13
CUROCURO Group H20190709A33.8019.080.061.9819.0217.10
CUTInvesco MSCI20190709ETF14.2225.2412.2513.4012.9911.84
CUTRCutera, Inc.20190709A34.0474.7829.5147.5545.2727.23
CUZCousins Prop20190709A6.243.181.101.202.081.99
CVACovanta Hold20190709A6.965.753.413.472.352.28
CVBFCVB Financia20190709A6.274.130.070.664.053.47
CVCOCavco Indust20190709A50.5221.2811.5015.849.775.44
CVCYCentral Vall20190709A74.40160.8347.9650.82112.87110.01
CVECenovus Ener20190709A11.098.073.753.714.304.34
CVEOCIVEO CORPOR20190709A89.0472.8220.6334.2452.1938.58
CVETCovetrus, In20190709A19.8513.626.127.977.495.65
CVGICommercial V20190709A24.9813.83-5.423.3319.2510.51
CVGWCalavo Growe20190709A30.6514.937.087.447.857.49
CVICVR ENERGY,20190709A7.554.151.491.652.662.50
CVIACovia Holdin20190709A84.3759.87-10.20-7.3370.0767.21
CVLTCommault Sys20190709A11.754.403.703.260.691.14
CVLYCodorus Vall20190709A212.85150.82141.59142.619.248.22
CVMCel-Sci Corp20190709A39.4023.0215.1314.537.888.48
CVNACarvana Co.20190709A11.796.011.703.094.312.92
CVRChicago Rive20190709A452.92289.31289.31289.310.000.00
CVSCVS HEALTH C20190709A2.172.010.830.391.171.61
CVTICovenant Tra20190709A46.4627.8213.3714.7714.4613.05
CVUCPI Aerostru20190709A112.5961.1258.9058.902.222.22
CVVCVD Equipmen20190709A130.3661.5179.1779.17-17.66-17.66
CVXChevron Corp20190709A1.311.670.630.711.050.96
CVYInvesco Zack20190709ETF13.8664.373.8961.4160.482.97
CWCurtiss-Wrig20190709A10.563.391.131.362.262.03
CWBSPDR Bloombe20190709ETF1.962.811.491.351.311.46
CWBCCommunity We20190709A275.44237.45237.45237.450.000.00
CWBRCohBar, Inc.20190709A144.9596.5170.9179.9325.6016.58
CWCOConsolidated20190709A83.9664.3716.8517.1247.5347.25
CWEBDirexion Dai20190709ETF18.9937.9529.2529.708.698.24
CWENClearway Ene20190709A8.3719.3023.5523.63-4.25-4.33
CWENAClearway Ene20190709A15.759.498.416.851.082.64
CWHCamping Worl20190709A20.0114.768.569.026.205.75
CWISPDR MSCI AC20190709ETF3.522.311.421.810.900.51
CWKCushman & Wa20190709A15.607.712.843.674.874.04
CWSAdvisorShare20190709ETF38.4312.1311.5211.520.610.61
CWSTCasella Wast20190709A21.6511.8511.3410.580.521.27
CWTCalifornia W20190709A12.935.031.291.513.733.52
CXDCChina XD Pla20190709A396.95298.01296.84296.841.171.17
CXOCONCHO RESOU20190709A7.473.120.841.012.282.11
CXPCOLUMBIA PRO20190709A7.574.060.971.673.092.40
CXSEWisdomTree T20190709ETF23.4417.3917.3417.330.050.05
CXWCoreCivic, I20190709A9.054.981.822.253.162.73
CYCypress Semi20190709A4.483.511.802.081.711.43
CYANCyanotech Co20190709A701.75366.48366.48366.480.000.00
CYBWisdomTree20190709ETF88.8465.1565.1565.150.000.00
CYBECyberoptics20190709A149.7382.0673.7673.498.308.57
CYBRCyberArk Sof20190709A10.368.395.045.363.353.03
CYCCCyclacel Pha20190709A565.34195.92174.36174.3721.5521.54
CYCNCyclerion Th20190709A110.9845.5127.4427.7418.0717.77
CYDChina Yuchai20190709A57.1029.9318.9721.2610.978.67
CYHCommunity He20190709A38.4533.1711.7514.8521.3918.31
CYRNCYREN Ltd.20190709A468.85640.26636.39636.393.873.87
CYRXCryoPort, In20190709A25.5816.335.726.0810.6110.25
CYTKCytokinetics20190709A27.3821.604.085.4517.5216.15
CZAInvesco Zack20190709ETF5.1119.5811.8511.857.737.73
CZNCCitizens & N20190709A112.8059.3558.3358.241.021.10
CZRCaesars Ente20190709A8.307.205.125.552.081.65
CZWICitizens Com20190709A441.40502.59502.59502.590.000.00
CZZCosan Limite20190709A10.454.964.192.990.771.97
DDominion Ene20190709A1.982.631.291.411.331.22
DACDanaos Corpo20190709A356.95151.0754.0254.0297.0497.04
DAIOData I/O Cor20190709A112.2752.4714.6720.1237.8132.35
DAKTDaktronics I20190709A26.6724.577.337.7417.2416.83
DALDelta Air Li20190709A2.281.941.271.860.670.08
DALIFirst Trust20190709ETF12.4612.9212.9212.920.000.00
DALTAnfield Capi20190709ETF46.6741.8237.3141.624.510.20
DANDana Incorpo20190709A5.944.821.021.673.793.15
DARDARLING INGR20190709A6.083.821.451.282.372.54
DAREDare Bioscie20190709A99.5290.3887.0886.473.303.91
DAUDExchange-Tra20190709ETN33.1418.6016.5418.602.070.00
DAXGlobal X Fun20190709ETF53.7537.0437.1937.19-0.16-0.16
DBDeutsche Ban20190709A13.689.554.695.334.824.19
DBAWXtrackers MS20190709ETF22.7120.9420.7320.940.200.00
DBDDiebold Nixd20190709A14.5511.423.514.677.916.76
DBEFXtrackers MS20190709ETF3.144.302.211.552.102.75
DBEMXtrackers MS20190709ETF54.8627.0822.7524.224.332.86
DBEUXtrackers MS20190709ETF3.423.682.232.421.451.25
DBEZXtrackers MS20190709ETF19.8918.6720.9318.67-2.260.00
DBGRXtrackers MS20190709ETF73.9313.4913.4913.490.000.00
DBIDesigner Bra20190709A7.475.16-0.450.395.614.78
DBJPXtrackers MS20190709ETF2.722.311.621.480.690.83
DBLVAdvisorShare20190709ETF64.5119.6619.6619.660.000.00
DBMFiM DBi Manag20190709ETF20.3812.4612.4612.460.000.00
DBVTDBV Technolo20190709A22.1717.280.671.4516.6115.82
DBXDropbox, Inc20190709A4.575.040.600.894.434.14
DCARDropCar, Inc20190709A241.43144.83118.79104.2626.0440.57
DCHFExchange-Tra20190709ETN12.98
DCIDonaldson Co20190709A8.253.801.130.662.673.14
DCODucommun Inc20190709A34.8220.0811.6412.238.447.85
DCOMDime Communi20190709A16.898.510.320.478.198.04
DCPDCP Midstrea20190709A14.634.291.781.832.512.46
DCPHDeciphera Ph20190709A48.6923.5713.5415.7110.047.86
DDDuPont de Ne20190709A3.242.800.991.281.811.52
DDD3D Systems C20190709A11.397.773.043.304.724.45
DDGProshares Sh20190709ETF23.3922.5322.5322.530.000.00
DDLSWisdomTree D20190709ETF61.6730.0930.0930.090.000.00
DDMProShares Ul20190709ETF2.132.330.991.151.341.18
DDSDillards Inc20190709A30.1914.077.307.696.776.38
DDWMWisdomTree D20190709ETF30.7212.3012.2311.990.060.31
DEDeere & Comp20190709A3.943.581.992.311.591.27
DEAEasterly Gov20190709A7.843.050.840.492.202.56
DEACDiamond Eagl20190709A455.70
DECKDeckers Outd20190709A8.784.591.021.943.572.65
DEEFXtrackers FT20190709ETF173.4422.1322.1322.130.000.00
DEFInvesco Defe20190709ETF4.052.332.242.100.090.23
DEFAiShares Adap20190709ETF28.7611.7311.7311.730.000.00
DEIDouglas Emme20190709A6.292.760.461.262.301.50
DELLDell Technol20190709A6.452.981.371.591.621.39
DEMWisdomTree E20190709ETF3.573.071.841.641.231.43
DENNDENNY'S CORP20190709A7.4911.541.111.8310.439.71
DESWisdomTree U20190709ETF5.142.442.072.200.370.23
DESPDespegar.com20190709A24.1411.251.201.6310.069.62
DEURExchange-Tra20190709ETN4.085.484.155.461.330.02
DEUSXtrackers Ru20190709ETF10.486.846.816.830.020.01
DEWWisdomTree G20190709ETF15.314.754.754.750.000.00
DFEWisdomTree E20190709ETF6.544.164.114.020.050.14
DFENDirexion Dai20190709ETF14.8115.9411.3311.924.614.02
DFFNDIFFUSION PH20190709A261.42150.3795.7995.8154.5754.56
DFINDonnelley Fi20190709A25.9711.346.406.924.944.43
DFJWisdomTree J20190709ETF9.843.732.223.881.51-0.15
DFNDReality Shar20190709ETF54.7347.2041.0347.206.170.00
DFNLDavis Select20190709ETF47.4933.2530.9832.282.270.97
DFSDiscover Fin20190709A3.022.76-0.090.002.852.77
DFVLiPath US Tre20190709ETF169.74163.61163.61163.610.000.00
DFVSiPath US Tre20190709ETF134.51
DGDollar Gener20190709A2.281.26-0.290.071.551.19
DGAZVelocityShar20190709ETN22.3312.985.797.727.195.26
DGBPExchange-Tra20190709ETN16.9341.8342.5941.83-0.760.00
DGICADonegal Grou20190709A93.0137.1323.3824.2713.7512.86
DGICBDonegal Grou20190709A1510.76
DGIIDigi Interna20190709A25.2515.189.2610.035.925.15
DGLDVelocityShar20190709ETF5.454.12-1.34-0.295.464.41
DGLYDigital Ally20190709A254.85155.03129.73136.6125.3018.43
DGPDB Gold Doub20190709ETN56.6530.5627.0027.803.552.75
DGREWisdomTree T20190709ETF63.4526.1426.1426.140.000.00
DGROiShares Core20190709ETF2.612.131.691.140.451.00
DGRSWisdomTree T20190709ETF23.4814.3713.7213.630.640.73
DGRWWisdomTree T20190709ETF2.675.002.002.033.012.97
DGSWisdomTree E20190709ETF8.643.092.682.620.410.47
DGTSPDR Global20190709ETF12.886.836.957.01-0.13-0.19
DGXQuest Diagno20190709A4.593.241.081.292.161.95
DGZDB Gold Shor20190709ETN77.02635.80-53.88-55.11689.67690.91
DHID.R. Horton20190709A3.042.140.320.671.811.47
DHILDiamond Hill20190709A122.1559.5236.0235.0523.5024.47
DHRDanaher Corp20190709A2.3718.2516.4616.831.791.42
DHSWisdomTree U20190709ETF3.611.911.921.730.000.18
DHTDHT HOLDINGS20190709A16.9013.359.139.194.224.16
DHXDHI Group, I20190709A35.5029.2312.7114.5716.5214.64
DIASPDR Dow Jon20190709ETF0.560.500.190.110.300.39
DIALColumbia Div20190709ETF19.2910.9410.7910.790.150.15
DIGProShares Ul20190709ETF5.246.670.341.216.325.46
DIMWisdomTree I20190709ETF14.516.426.306.290.120.13
DINDine Brands20190709A19.029.633.284.206.355.43
DINTDavis Select20190709ETF43.3015.0017.9617.96-2.96-2.96
DIODDiodes Inc20190709A12.308.122.912.165.215.96
DISThe Walt Dis20190709A1.721.820.130.071.691.75
DISCADiscovery, I20190709A3.773.370.070.553.302.82
DISCBDiscovery, I20190709A63.23
DISCKDiscovery, I20190709A3.953.01-0.130.183.142.83
DISHDISH Network20190709A4.455.851.161.404.694.45
DIVGlobal X Sup20190709ETF8.507.636.736.970.900.67
DIVAAGFiQ Hedged20190709ETF64.1421.2922.4421.68-1.15-0.38
DIVBiShares U.S.20190709ETF7.9325.3325.3325.330.000.00
DIVCC-Tracks Exc20190709ETN138.35
DIVOAmplify CWP20190709ETF37.8519.4716.4712.623.006.85
DIVYReality Shar20190709ETF138.4490.9384.5384.536.406.40
DJCIETRACS Linke20190709ETN37.333.843.843.840.000.00
DJDInvesco Dow20190709ETF8.645.655.135.170.520.48
DJPiPath Bloomb20190709ETN4.653.393.053.070.340.33
DJPYExchange-Tra20190709ETN7.304.290.000.004.294.29
DKDelek US Hol20190709A8.243.670.680.913.002.77
DKLDELEK LOGIST20190709A105.6768.7860.5758.838.219.94
DKSDick's Sport20190709A5.633.042.151.760.891.28
DLADelta Appare20190709A158.6250.4648.2247.112.243.34
DLBDolby Labora20190709A7.842.513.831.88-1.330.62
DLBRVelocityShar20190709ETN144.06104.94104.94104.940.000.00
DLHCDLH Holdings20190709A423.51472.1766.72119.19405.45352.97
DLNWisdomTree U20190709ETF2.031.481.131.200.350.28
DLNGDYNAGAS LNG20190709A103.1993.2866.5964.6526.6928.63
DLPHDelphi Techn20190709A15.028.07-0.620.348.707.73
DLPNDolphin Ente20190709A361.79216.77105.60188.80111.1727.97
DLRDigital Real20190709A4.741.990.050.291.951.71
DLSWisdomTree I20190709ETF7.597.327.107.190.220.13
DLTHDuluth Holdi20190709A21.6610.075.185.044.905.04
DLTRDollar Tree20190709A3.663.711.741.811.971.90
DLXDeluxe Corpo20190709A14.356.184.332.721.843.46
DMACDiaMedica Th20190709A282.28212.41187.02187.5425.3924.87
DMLPDorchester M20190709A22.3412.6710.6610.942.011.73
DMPIDelMar Pharm20190709A315.25202.72164.22186.2738.5016.45
DMRCDigimarc Cor20190709A65.9333.1022.6922.9510.4110.15
DMREDeltaShares20190709ETF37.3818.6518.6518.650.000.00
DMRIDeltaShares20190709ETF665.00571.62571.62571.620.000.00
DMRLDeltaShares20190709ETF45.4857.4449.4438.118.0019.33
DMRMDeltaShares20190709ETF40.8919.2919.2919.290.000.00
DMRSDeltaShares20190709ETF46.8446.7017.4933.8229.2112.88
DNJRGolden Bull20190709A140.92126.5565.0965.4761.4661.09
DNKNDunkin' Bran20190709A6.104.371.421.682.952.69
DNLWisdomTree G20190709ETF22.2911.6511.6511.650.000.00
DNLIDenali Thera20190709A25.9540.186.536.3933.6533.79
DNNDenison Mine20190709A85.57112.86100.52101.3712.3411.49
DNOWNOW INC.20190709A8.788.082.813.505.274.58
DNRDenbury Reso20190709A84.7669.2840.6641.1528.6228.13
DODiamond Offs20190709A12.0366.9261.3062.125.624.95
DOCPHYSICIANS R20190709A5.998.753.785.534.993.22
DOCUDocuSign, In20190709A11.8382.0542.6669.1439.4012.94
DOGProShares Sh20190709ETF1.881.86-0.010.671.861.19
DOGSArrow Dogs o20190709ETF54.3449.8750.4449.87-0.570.00
DOGZDogness (Int20190709A589.33432.05337.30348.2194.7583.84
DOLWisdomTree I20190709ETF9.425.975.107.870.88-1.90
DOMODomo, Inc. C20190709A30.4520.7810.5711.5810.209.19
DONWisdomTree U20190709ETF3.842.670.660.922.021.75
DOOWisdomTree i20190709ETF15.4312.0712.0712.070.000.00
DOOOBRP Inc. Com20190709A23.9814.075.758.898.325.17
DOORMASONITE INT20190709A32.189.764.133.415.626.35
DORMDorman Produ20190709A27.6315.208.409.606.805.60
DOVDover Corpor20190709A3.851.630.61-0.061.021.70
DOWDow Inc.20190709A3.692.741.261.771.480.97
DOXAmdocs Limit20190709A4.752.11-0.030.062.142.05
DPHCDiamondPeak20190709A315.97
DPSTDirexion Dai20190709ETF22.6316.358.566.827.789.52
DPWDPW Holdings20190709A104.93143.7197.4099.6946.3144.02
DPZDomino's Piz20190709A9.315.012.572.652.442.36
DRADDigirad Corp20190709A404.5294.40-12.9836.32107.3858.08
DREDuke Realty20190709A3.272.400.440.591.961.81
DRHDiamondRock20190709A10.057.923.974.673.953.25
DRIDarden Resta20190709A4.204.742.973.161.771.58
DRIODarioHealth20190709A118.0781.7658.7658.7623.0023.00
DRIPDirexion Dai20190709ETF27.5922.959.5910.7213.3612.24
DRIVGlobal X Aut20190709ETF40.3329.9930.8830.30-0.89-0.31
DRNDirexion Dai20190709ETF62.4072.9540.6151.3032.3421.64
DRNADicerna Phar20190709A25.7416.261.432.6914.8313.57
DRQDril-Quip, I20190709A24.698.480.951.957.536.53
DRRMarket Vecto20190709ETN331.08331.07331.07331.070.000.00
DRRXDurect Corp20190709A123.28136.7489.83113.4446.9123.30
DRSKAptus Define20190709ETF19.6217.2916.0417.291.260.00
DRVDirexion Dai20190709ETF35.4017.2017.5716.39-0.370.82
DRWWisdomTree G20190709ETF12.012.371.322.151.060.23
DSDrive Shack20190709A44.9327.419.0713.3718.3414.04
DSEDuff & Phelp20190709A49.9528.2627.3126.690.951.58
DSGXDescartes Sy20190709A9.865.170.740.794.424.37
DSIiShares MSCI20190709ETF3.333.173.113.150.060.02
DSKEDaseke, Inc.20190709A53.9948.0214.8416.3033.1831.73
DSLVVelocityShar20190709ETF14.559.5011.137.25-1.632.25
DSPGDSP Group In20190709A18.827.553.171.954.385.60
DSSDocument Sec20190709A115.3187.1982.5584.114.643.09
DSSIDiamond S Sh20190709A42.1823.6414.4514.879.208.77
DSTLDistillate U20190709ETF13.4210.316.497.773.822.55
DSWLDeswell Indu20190709A204.71130.96130.96130.960.000.00
DSXDiana Shippi20190709A40.1729.2620.9019.888.369.38
DTDWisdomTree U20190709ETF3.551.890.260.601.641.29
DTEDTE Energy C20190709A3.762.691.251.651.441.05
DTEADAVIDsTEA In20190709A174.36120.89116.20118.254.692.64
DTECALPS Disrupt20190709ETF26.9117.8717.7417.640.130.23
DTHWisdomTree I20190709ETF16.2911.6111.5511.550.070.07
DTILPrecision Bi20190709A128.6755.0338.2742.0816.7712.96
DTNWisdomTree U20190709ETF3.371.611.611.090.010.52
DTODB Crude Oil20190709ETN306.55167.869.27159.77158.598.09
DTSSDatasea Inc.20190709A710.91616.56616.56616.560.000.00
DTULiPath US Tre20190709ETF80.8362.4873.3873.38-10.90-10.90
DTUSiPath US Tre20190709ETF201.92141.10112.31112.3128.7928.79
DTYLiPath US Tre20190709ETF15.59
DUGProShares Ul20190709ETF6.674.08-0.390.874.473.21
DUKDuke Energy20190709A2.092.93-0.020.572.962.37
DURAVanEck Vecto20190709ETF6.734.364.374.370.000.00
DUSADavis Select20190709ETF30.7648.4439.7948.158.650.30
DUSLDirexion Dai20190709ETF37.3724.9318.3021.486.623.45
DUSTDirexion Dai20190709ETF9.008.624.805.233.823.39
DVADaVita Inc.20190709A6.005.691.412.754.282.93
DVAXDynavax Tech20190709A27.3131.2813.5317.7117.7713.59
DVDDover Motors20190709A218.08135.87116.08123.9019.7911.97
DVLUFirst Trust20190709ETF9.8422.1522.1522.150.000.00
DVNDevon Energy20190709A3.833.290.280.903.012.39
DVOLFirst Trust20190709ETF10.8028.0928.0928.090.000.00
DVPDeep Value E20190709ETF10.3811.679.0211.562.650.11
DVYiShares Sele20190709ETF1.521.861.911.72-0.050.14
DVYAiShares Asia20190709ETF32.417.257.257.250.000.00
DVYEiShares Emer20190709ETF9.545.063.974.231.080.83
DWASInvesco DWA20190709ETF10.608.067.026.901.031.15
DWATArrow Invest20190709ETF65.99
DWCRArrow DWA Co20190709ETF79.5046.1846.1846.180.000.00
DWFISPDR Dorsey20190709ETF10.6818.3618.3618.360.000.00
DWLDDavis Select20190709ETF38.0928.6125.0127.893.590.72
DWMWisdomTree I20190709ETF14.125.785.345.360.440.43
DWMCAdvisorShare20190709ETF38.460.00
DWMFWisdomTree I20190709ETF45.349.809.809.800.000.00
DWPPFirst Trust20190709ETF25.3016.2316.2316.230.000.00
DWSHAdvisorShare20190709ETF30.7433.3829.3035.554.08-2.16
DWSNDawson Geoph20190709A95.7471.5152.1651.3619.3520.15
DWXSPDR S&P Int20190709ETF11.326.115.465.490.650.62
DXDynex Capita20190709A11.847.423.243.384.184.04
DXCDXC Technolo20190709A2.382.11-0.080.112.192.00
DXCMDexCom, Inc.20190709A11.265.161.191.893.973.26
DXDProShares Ul20190709ETF3.793.160.831.202.331.95
DXGEWisdomTree G20190709ETF54.894.274.274.270.000.00
DXJWisdomTree J20190709ETF2.073.511.072.202.441.31
DXJSWisdomTree J20190709ETF55.2321.8721.0321.870.840.00
DXLGDestination20190709A157.8163.5847.2545.0716.3318.51
DXPEDXP Enterpri20190709A56.2021.109.059.8512.0411.25
DXYNDixie Group20190709A475.72293.72234.73234.7358.9958.99
DYDycom Indust20190709A16.485.861.521.774.344.09
DYAIDyadic Inter20190709A91.5271.1057.7157.7513.3813.35
DYLSWisdomTree D20190709ETF9.588.534.384.344.154.18
DYNFBlackRock U.20190709ETF25.734.274.274.270.000.00
DYNTDynatronics20190709A463.31853.64869.04848.86-15.404.78
DZKDirexion Dai20190709ETF66.6854.2620.5954.5233.67-0.26
DZSIDASAN Zhone20190709A142.5828.1916.8717.1211.3211.06
DZZDB Gold Doub20190709ETN68.0284.5697.1385.75-12.58-1.20
EAElectronic A20190709A3.604.022.102.451.921.56
EAFGrafTech Int20190709A12.327.581.792.705.784.88
EAGGiShares ESG20190709ETF8.006.466.116.110.350.35
EARNELLINGTON RE20190709A25.7223.287.3415.6115.947.67
EARSAuris Medica20190709A128.6988.9760.9164.4628.0524.51
EASGXtrackers MS20190709ETF29.7873.0873.2173.20-0.13-0.12
EASIAmplify EASI20190709ETF21.1211.7811.6212.590.16-0.81
EASTEASTSIDE DIS20190709A159.4897.8067.7966.7630.0131.04
EATBrinker Inte20190709A7.574.340.610.853.733.50
EBEventbrite,20190709A21.9912.965.946.077.036.89
EBAYeBay Inc20190709A2.636.31-0.070.826.395.49
EBFEnnis, Inc.20190709A19.158.465.446.773.021.69
EBIXEbix Inc20190709A29.8514.605.696.968.927.64
EBIZGlobal X E-c20190709ETF31.8861.3174.5274.52-13.21-13.21
EBMTEagle Bancor20190709A326.71277.99277.99277.990.000.00
EBNDSPDR Bloombe20190709ETF8.195.283.163.482.121.80
EBSEmergent Bio20190709A20.018.893.613.865.285.03
EBSBMeridian Ban20190709A18.5412.234.233.518.008.72
EBTCEnterprise B20190709A271.81117.7292.5793.6525.1524.06
ECHiShares MSCI20190709ETF6.653.22-0.060.153.293.07
ECHOEcho Global20190709A25.7382.2218.0540.7164.1741.51
ECLEcolab, Inc.20190709A3.972.070.871.161.190.91
ECOLUS Ecology,20190709A24.979.695.446.254.253.44
ECOMCHANNELADVIS20190709A34.8317.914.674.1813.2313.73
ECONColumbia Eme20190709ETF11.355.162.942.592.232.57
ECORelectroCore,20190709A126.6091.7677.0378.4714.7313.29
ECOWPacer Emergi20190709ETF64.71
ECPGEncore Capit20190709A20.5910.675.757.194.923.48
ECTECA Marcellu20190709A90.29141.9852.2492.2389.7449.75
EDConsolidated20190709A2.472.150.540.791.611.36
EDCDirexion Dai20190709ETF5.575.434.874.960.560.47
EDENiShares MSCI20190709ETF28.692.772.772.770.000.00
EDITEditas Medic20190709A19.0424.24-6.95-14.9431.1939.19
EDIVSPDR S&P Eme20190709ETF22.1214.479.8513.464.621.01
EDNTEdison Natio20190709A890.65650.61204.31562.36446.3088.26
EDOGALPS Emergin20190709ETF29.3332.4832.4832.480.000.00
EDOWFirst Trust20190709ETF16.9414.6513.4614.631.190.02
EDRYEuroDry Ltd.20190709A1122.24414.63415.41415.41-0.78-0.78
EDSAEdesa Biotec20190709A413.85254.60195.65205.8958.9548.71
EDUCEducational20190709A329.15234.81195.32195.7339.4939.08
EDVVanguard Wor20190709ETF7.014.153.463.370.700.78
EDZDirexion Dai20190709ETF3.752.941.210.981.721.96
EEEl Paso Elec20190709A6.432.410.530.181.882.23
EEFTEuronet Worl20190709A12.054.452.272.612.181.84
EEHELEMENTS Lin20190709ETN433.81
EELVInvesco S&P20190709ETF32.8111.5211.1711.300.350.22
EEMiShares MSCI20190709ETF2.352.120.420.551.691.57
EEMAiShares MSCI20190709ETF15.3610.677.0411.513.64-0.84
EEMDAAM S&P Emer20190709ETF45.8133.5533.5533.550.000.00
EEMOInvesco S&P20190709ETF76.29102.8785.7185.7117.1717.17
EEMViShares Edge20190709ETF1.952.921.122.501.800.42
EEMXSPDR MSCI Em20190709ETF30.8815.2326.8927.62-11.66-12.39
EESWisdomTree U20190709ETF9.807.838.208.27-0.36-0.44
EETProShares Ul20190709ETF59.6135.5235.5235.520.000.00
EEVProShares Tr20190709ETF3.792.610.170.692.441.92
EEXEmerald Hold20190709A35.3415.935.143.5010.8012.43
EFAiShares MSCI20190709ETF1.531.220.520.710.700.51
EFADProShares MS20190709ETF16.3413.4410.7110.742.732.70
EFASGlobal X MSC20190709ETF41.3224.4322.9622.961.471.47
EFAViShares Edge20190709ETF1.411.631.411.420.230.21
EFAXSPDR MSCI EA20190709ETF32.0618.8018.8018.800.000.00
EFCEllington Fi20190709A11.8512.690.830.9111.8711.78
EFGiShares MSCI20190709ETF9.245.294.964.950.330.34
EFNLiShares MSCI20190709ETF25.7119.1519.4417.45-0.291.69
EFOProShares Ul20190709ETF98.0151.6025.0025.0026.6126.61
EFOIEnergy Focus20190709A258.59234.68194.26197.3840.4337.31
EFSCEnterprise F20190709A24.5014.008.118.855.895.15
EFUProShares Tr20190709ETF44.7655.8755.8755.870.000.00
EFViShares MSCI20190709ETF2.122.011.871.980.140.03
EFXEquifax, Inc20190709A4.292.520.540.581.981.94
EFZProShares Tr20190709ETF6.808.925.978.352.950.58
EGANeGain Corpor20190709A35.2727.79-0.3413.4728.1314.32
EGBNEagle Bancor20190709A17.955.752.482.633.263.12
EGHT8x8, Inc. Co20190709A7.685.546.234.64-0.690.90
EGLEEagle Bulk S20190709A38.9840.8310.3111.6530.5129.17
EGOEldorado Gol20190709A15.6613.582.954.6910.628.88
EGOVNIC Inc20190709A10.3617.023.363.3013.6513.72
EGPEastGroup Pr20190709A14.904.641.581.953.062.69
EGPTVanEck Vecto20190709ETF167.4480.9783.1180.97-2.140.00
EGRXEagle Pharma20190709A45.9521.208.109.1213.1012.08
EGYVaalco Energ20190709A85.8461.9142.5149.3219.4012.59
EHCEncompass He20190709A11.583.94-1.92-0.435.874.37
EHTHeHealth, Inc20190709A20.337.943.343.874.614.08
EIDOiShares MSCI20190709ETF3.943.630.631.143.002.49
EIDXEidos Therap20190709A63.5246.0514.8215.4731.2330.57
EIGEmployers Ho20190709A17.337.082.382.504.704.58
EIGIEndurance In20190709A25.2331.584.836.3026.7525.28
EIGREiger BioPha20190709A34.2431.202.093.7929.1127.41
EIRLiShares MSCI20190709ETF40.3418.8818.8718.870.000.00
EISiShares MSCI20190709ETF32.7119.2520.5720.83-1.32-1.58
EIXEdison Inter20190709A3.363.041.391.481.651.56
EJULInnovator MS20190709ETF27.058.518.108.100.410.41
EKARIdeanomics N20190709ETF54.18
EKSOEkso Bionics20190709A144.6995.2836.7637.7858.5257.50
ELThe Estee La20190709A3.282.370.580.991.781.38
ELANElanco Anima20190709A11.8110.314.383.215.937.11
ELDWisdomTree E20190709ETF24.5416.5217.1817.63-0.66-1.12
ELFe.l.f. Beaut20190709A18.4516.743.928.4012.828.35
ELGXEndologix In20190709A28.1414.724.876.619.858.11
ELLOEllomay Capi20190709A327.61311.52183.83183.83127.69127.69
ELMDElectromed,20190709A465.85399.27350.36366.7048.9132.57
ELOXEloxx Pharma20190709A177.0693.0938.5440.5854.5552.51
ELSEquity Lifes20190709A7.443.280.811.002.472.29
ELSEElectro-Sens20190709A430.74149.03149.03149.030.000.00
ELTKEltek Ltd20190709A281.79164.8884.0196.7580.8768.12
ELVTElevate Cred20190709A36.8726.3414.8615.2911.4811.05
ELYCallaway Gol20190709A7.245.582.573.413.012.17
EMAGVanEck Vecto20190709ETF130.3038.7138.7138.710.000.00
EMANeMagin Corpo20190709A250.21183.87170.42169.6313.4514.24
EMBiShares J.P.20190709ETF0.921.150.780.820.380.34
EMBHiShares Inte20190709ETF31.6828.2314.0314.0314.2114.21
EMCBWisdomTree E20190709ETF64.4849.7649.7649.760.000.00
EMCFEmclaire Fin20190709A718.01
EMCGWisdomTree E20190709ETF28.3111.69-6.08-6.0217.7717.71
EMEEMCOR Group,20190709A11.235.952.813.063.142.89
EMFMGlobal X MSC20190709ETF44.5156.1354.2756.131.860.00
EMGFiShares Edge20190709ETF27.8220.2018.9620.201.240.00
EMHYiShares J.P.20190709ETF6.736.296.046.250.250.04
EMIFiShares Emer20190709ETF65.6819.8635.4233.33-15.57-13.47
EMIHXtrackers Em20190709ETF152.513.577.767.76-4.19-4.19
EMKREmcore Corp20190709A69.6665.4454.3161.0911.134.35
EMLEastern Comp20190709A412.49138.00110.38109.8327.6228.17
EMLCVanEck Vecto20190709ETF2.902.260.650.871.611.39
EMLPFirst Trust20190709ETF4.554.773.412.821.361.95
EMMFWisdomTree E20190709ETF75.4869.0269.0269.020.000.00
EMMSEmmis Commun20190709A150.45135.28103.15102.1432.1333.15
EMNEastman Chem20190709A5.037.851.442.156.415.69
EMPEntergy Miss20190709A24.1619.9914.2812.255.717.74
EMQQEMQQ The Eme20190709ETF13.2817.7013.2313.754.473.95
EMREmerson Elec20190709A2.592.18-0.10-0.022.282.21
EMSGXtrackers MS20190709ETF38.71135.21135.21139.080.00-3.88
EMSHProShares Sh20190709ETF51.7688.8588.8588.850.000.00
EMTLSPDR DoubleL20190709ETF21.1312.1211.7811.730.340.38
EMTYProShares De20190709ETF2.6226.5926.5926.590.000.00
EMXEMX Royalty20190709A1011.67788.07788.07788.070.000.00
EMXCiShares MSCI20190709ETF39.1414.6228.4814.62-13.860.00
ENBEnbridge, In20190709A2.782.330.060.372.281.96
ENBLENABLE MIDST20190709A11.826.463.964.812.501.65
ENDPEndo Interna20190709A24.7023.7910.4016.0613.397.72
ENFRAlerian Ener20190709ETF28.2723.4223.1323.420.290.00
ENGENGlobal Cor20190709A492.96299.63119.27119.27180.35180.35
ENLCENLINK MIDST20190709A10.387.181.431.445.755.74
ENLVEnlivex Ther20190709A196.23103.0082.2488.7120.7614.29
ENOBEnochian Bio20190709A251.20130.40141.26138.92-10.87-8.52
ENORiShares MSCI20190709ETF23.9718.1817.2417.840.940.35
ENPHEnphase Ener20190709A6.815.601.671.023.934.59
ENREnergizer Ho20190709A9.465.001.101.283.923.73
ENSEnerSys, Inc20190709A17.625.242.331.872.913.37
ENSGThe Ensign G20190709A20.7858.4416.6817.5341.7640.91
ENSVEnservco Cor20190709A149.66129.00104.66121.2024.357.81
ENTGlobal Eagle20190709A172.01153.2983.9686.0969.3267.20
ENTAEnanta Pharm20190709A34.3412.814.955.957.866.86
ENTGEntegris Inc20190709A6.305.322.742.682.582.65
ENTRERShares Ent20190709ETF27.6019.4719.4719.470.000.00
ENTXEntera Bio L20190709A1591.52656.17616.89651.5139.284.66
ENVENVESTNET, I20190709A17.067.034.945.232.091.80
ENVAEnova Intern20190709A20.008.001.061.996.946.01
ENZEnzo Biochem20190709A77.7531.7224.2020.187.5211.53
ENZLiShares Trus20190709ETF24.0128.3713.2517.0415.1211.32
EOGEOG Resource20190709A4.703.161.481.851.681.31
EOLSEvolus, Inc.20190709A67.8941.3825.0625.7916.3215.59
EPAMEPAM SYSTEMS20190709A6.973.470.521.052.962.42
EPAYBottomline T20190709A14.885.782.562.523.223.26
EPCEdgewell Per20190709A9.845.882.262.363.623.52
EPDEnterprise P20190709A3.512.951.131.251.821.71
EPHEiShares MSCI20190709ETF4.913.792.472.821.320.97
EPIWisdomTree I20190709ETF3.932.922.122.070.800.85
EPIXESSA Pharma20190709A219.83186.98153.49153.4933.5033.50
EPMEvolution Pe20190709A50.9446.7136.6639.3810.057.33
EPOLiShares MSCI20190709ETF4.763.512.002.381.511.13
EPPiShares MSCI20190709ETF2.162.331.251.911.090.43
EPREPR Properti20190709A8.993.752.322.491.421.26
EPRFInnovator S&20190709ETF70.33472.45472.45472.450.000.00
EPRTEssential Pr20190709A21.6611.357.466.573.894.78
EPSWisdomTree U20190709ETF16.117.457.717.70-0.26-0.26
EPSNEpsilon Ener20190709A686.88512.12547.95547.95-35.83-35.83
EPUiShares MSCI20190709ETF10.576.853.142.863.703.98
EPVProShares Ul20190709ETF17.4118.9417.7717.731.171.21
EPZMEpizyme, Inc20190709A22.3614.187.888.086.306.10
EQEquillium, I20190709A147.22246.80235.29236.4711.5110.33
EQALInvesco Russ20190709ETF5.404.322.111.622.212.70
EQCEquity Commo20190709A5.832.860.320.562.552.31
EQHEquitable Ho20190709A5.373.15-0.130.203.282.95
EQIXEquinix, Inc20190709A9.323.661.801.851.851.81
EQLALPS Equal S20190709ETF5.392.732.732.730.000.00
EQMEQM Midstrea20190709A11.585.572.102.263.473.32
EQREquity Resid20190709A3.921.82-0.140.301.961.52
EQRRProShares Eq20190709ETF62.2623.0523.0523.050.000.00
EQTEQT CORP20190709A6.765.530.961.674.583.86
EQWLInvesco S&P20190709ETF23.0413.5416.7016.27-3.17-2.74
ERAERA GROUP IN20190709A51.0624.4811.3812.5313.1011.95
ERFEnerplus Cor20190709A13.8113.766.127.817.645.95
ERIEldorado Res20190709A8.328.626.676.391.942.23
ERIEErie Indemni20190709A13.246.502.633.963.592.25
ERIIEnergy Recov20190709A29.5216.8911.639.575.257.32
ERMEquityCompas20190709ETF22.566.165.735.310.430.85
EROSEROS INTERNA20190709A61.1751.1732.8135.9418.3615.23
ERSXERShares Non20190709ETF53.87
ERUSiShares MSCI20190709ETF3.126.593.314.273.282.33
ERXDirexion Dai20190709ETF5.195.001.331.643.673.37
ERYDirexion Dai20190709ETF9.934.893.253.501.641.39
ESEversource E20190709A2.521.750.340.571.411.19
ESBKElmira Savin20190709A323.39129.8280.98108.1848.8321.64
ESCAEscalade Inc20190709A332.11201.29185.67185.6715.6215.62
ESEESCO Technol20190709A18.708.432.963.575.474.86
ESEAEuroseas Ltd20190709A450.35237.4419.54174.61217.9062.83
ESGFlexShares T20190709ETF5.113.242.172.171.081.08
ESGDiShares Trus20190709ETF11.554.684.404.330.290.35
ESGEiShares, Inc20190709ETF23.388.425.775.082.653.34
ESGGFlexShares S20190709ETF20.9320.23-87.5220.23107.750.00
ESGNColumbia Sus20190709ETF112.1038.7246.1954.15-7.47-15.44
ESGREnstar Group20190709A37.7226.3814.7916.0911.5910.29
ESGSColumbia Sus20190709ETF31.24181.74210.40210.40-28.66-28.66
ESGUiShares Trus20190709ETF6.927.346.707.380.64-0.03
ESGVVanguard ESG20190709ETF5.342.291.891.830.400.46
ESIElement Solu20190709A10.718.082.963.935.124.14
ESLTElbit System20190709A27.0617.8513.6115.654.242.20
ESMLiShares ESG20190709ETF12.3411.1310.0710.081.061.05
ESNTEssent Group20190709A6.832.780.150.612.632.17
ESPOVanEck Vecto20190709ETF17.8640.4438.7737.251.673.19
ESPREsperion The20190709A24.4013.665.456.358.217.31
ESQEsquire Fina20190709A218.69116.9569.8269.8147.1347.14
ESRTEMPIRE STATE20190709A6.945.682.402.993.282.70
ESSEssex Proper20190709A9.563.701.491.752.211.95
ESSAESSA Bancorp20190709A118.4060.8331.9531.7928.8829.04
ESTAEstablishmen20190709A194.6459.6340.4847.8519.1511.77
ESTCElastic N.V.20190709A13.0030.6027.3327.243.263.36
ESTEEarthstone E20190709A43.2827.882.515.7225.3722.17
ESXBCommunity Ba20190709A223.82148.85143.43143.435.435.43
ETEnergy Trans20190709A6.926.713.483.983.232.73
ETFCE*Trade Fina20190709A2.872.771.061.421.711.34
ETHEthan Allen20190709A12.466.282.282.674.003.61
ETHOETF Managers20190709ETF22.9455.342.8853.8952.461.45
ETMEntercom Com20190709A17.3911.705.994.625.687.03
ETNEaton Corpor20190709A2.091.510.480.581.030.93
ETONEton Pharmac20190709A85.2184.7919.0020.0365.7964.76
ETREntergy Corp20190709A2.603.051.692.201.360.85
ETRNEquitrans Mi20190709A7.747.033.875.403.171.63
ETSYEtsy, Inc.20190709A7.267.834.314.423.523.41
ETTXEntasis Ther20190709A203.2763.1189.4388.78-26.33-25.68
EUDGWisdomTree E20190709ETF77.0098.6598.6998.65-0.040.00
EUDVProShares MS20190709ETF45.4841.5934.9134.916.696.69
EUFNiShares MSCI20190709ETF5.513.122.812.990.300.12
EUMProShares Tr20190709ETF5.424.923.783.881.141.04
EUMFWisdomTree E20190709ETF139.85115.76196.84115.76-81.080.00
EUMViShares Edge20190709ETF32.0830.9730.9730.970.000.00
EURLDirexion Dai20190709ETF8.436.296.686.53-0.39-0.24
EURNEURONAV NV20190709A11.508.971.731.897.247.07
EURZXtrackers Eu20190709ETF144.88154.74150.19150.194.554.55
EUSAiShares MSCI20190709ETF5.826.666.246.330.420.33
EUSCWisdomTree E20190709ETF18.4415.2915.2915.290.000.00
EVEaton Vance20190709A4.763.042.963.140.08-0.10
EVAEnviva Partn20190709A30.1415.7711.4312.514.343.26
EVBGEverbridge,20190709A19.077.383.773.863.623.53
EVBNEvans Bancor20190709A202.84150.08144.86144.945.225.14
EVCEntravision20190709A36.9119.949.0510.3510.899.59
EVEREverQuote, I20190709A143.2882.9952.7748.6730.2234.33
EVFMEvofem Biosc20190709A95.35143.3337.1738.79106.16104.54
EVGNEVOGENE LTD.20190709A243.64100.88100.88100.880.000.00
EVHEvolent Heal20190709A15.9212.265.734.386.537.89
EVIEVI Industri20190709A88.70139.81123.96124.0315.8515.77
EVKEver-Glory I20190709A809.23460.49292.50228.42167.99232.07
EVLOEvelo Biosci20190709A390.25160.39103.77109.7156.6250.68
EVOKEvoke Pharma20190709A121.05119.4184.0797.6235.3321.78
EVOLEvolving Sys20190709A56.9830.0930.0930.090.000.00
EVOPEVO Payments20190709A28.2219.646.907.8112.7411.83
EVREvercore Inc20190709A11.146.181.811.704.374.47
EVRGEvergy, Inc.20190709A5.532.650.420.782.231.87
EVRIEveri Holdin20190709A9.898.953.912.615.046.36
EVSIEnvision Sol20190709A331.34231.35191.88192.6939.4638.66
EVTCEVERTEC, INC20190709A12.785.232.112.163.133.08
EVXVanEck Vecto20190709ETF34.2945.7725.9525.9019.8219.87
EWEdwards Life20190709A6.993.561.271.472.292.09
EWAiShares MSCI20190709ETF4.473.771.261.522.512.25
EWBCEast-West Ba20190709A7.6714.324.485.459.918.92
EWCiShares MSCI20190709ETF3.482.911.972.030.940.88
EWCOInvesco Exch20190709ETF21.909.488.618.680.880.80
EWDiShares MSCI20190709ETF3.284.832.493.452.341.37
EWGiShares MSCI20190709ETF3.603.052.432.260.620.79
EWGSiShares MSCI20190709ETF28.9612.8612.8612.860.000.00
EWHiShares MSCI20190709ETF3.863.430.911.282.522.15
EWIiShares MSCI20190709ETF3.572.471.431.781.040.68
EWJiShares MSCI20190709ETF1.831.610.941.090.670.52
EWJEiShares MSCI20190709ETF366.24315.47315.47315.470.000.00
EWJViShares MSCI20190709ETF79.74
EWKiShares MSCI20190709ETF15.3610.037.307.782.732.25
EWLiShares MSCI20190709ETF2.703.041.982.031.061.01
EWMiShares MSCI20190709ETF3.462.861.642.011.230.85
EWMCInvesco S&P20190709ETF24.329.733.863.965.875.77
EWNiShares MSCI20190709ETF3.353.561.151.382.412.18
EWOiShares MSCI20190709ETF21.617.127.537.28-0.40-0.15
EWPiShares MSCI20190709ETF3.492.180.961.151.211.01
EWQiShares MSCI20190709ETF3.292.992.302.020.731.01
EWREInvesco S&P20190709ETF10.873.662.933.120.730.54
EWSiShares MSCI20190709ETF4.093.692.272.511.421.17
EWSCInvesco S&P20190709ETF41.2515.329.249.246.086.08
EWTiShares MSCI20190709ETF2.852.081.131.370.950.71
EWUiShares MSCI20190709ETF3.112.221.131.181.101.03
EWUSiShares MSCI20190709ETF61.7125.6525.9725.97-0.32-0.32
EWVProShares Tr20190709ETF20.4915.1812.6612.662.522.52
EWWiShares MSCI20190709ETF2.362.421.351.131.081.30
EWXSPDR S&P Eme20190709ETF10.2913.0410.1111.922.921.11
EWYiShares MSCI20190709ETF1.771.510.410.631.000.89
EWZiShares MSCI20190709ETF2.193.131.431.661.701.47
EWZSiShares MSCI20190709ETF21.5815.8215.0811.020.744.80
EXASExact Scienc20190709A11.5310.642.833.547.817.10
EXCExelon Corpo20190709A2.112.510.140.412.382.10
EXELExelixis Inc20190709A5.536.271.662.334.603.94
EXFOEXFO INC.20190709A90.8774.6871.3868.313.306.37
EXIiShares Glob20190709ETF11.495.835.635.690.190.14
EXKEndeavour Si20190709A51.0444.6827.2927.8017.4616.94
EXLSExlService H20190709A21.738.764.945.283.823.48
EXPEagle Materi20190709A10.505.973.613.762.362.21
EXPDExpeditors I20190709A3.944.781.802.042.982.74
EXPEExpedia Grou20190709A4.702.24-0.140.792.381.45
EXPIeXp World Ho20190709A67.5837.8113.5416.5924.2821.22
EXPOExponent Inc20190709A17.376.232.242.313.983.92
EXPRExpress, Inc20190709A39.1422.9210.4912.1612.4010.73
EXRExtra Space20190709A4.762.54-0.10-0.302.642.84
EXTNExterran Cor20190709A32.8415.374.785.7310.599.64
EXTRExtreme Netw20190709A16.2321.965.737.8616.2214.09
EYENational Vis20190709A14.627.510.391.187.126.33
EYEGEyegate Phar20190709A355.56234.62206.67213.4027.9521.22
EYENEyenovia, In20190709A230.57128.8998.96103.5529.9325.34
EYESSecond Sight20190709A121.11228.7473.75137.17154.9991.57
EYLDCambria Emer20190709ETF320.8228.5628.0228.020.540.54
EYPTEyePoint Pha20190709A101.2886.6671.8964.1414.7622.52
EZAiShares MSCI20190709ETF6.813.021.271.841.751.18
EZJProShares Ul20190709ETF48.1920.0119.9920.000.020.01
EZMWisdomTree U20190709ETF6.304.884.784.760.100.12
EZPWEzcorp Inc20190709A14.2520.643.193.5417.4517.12
EZUiShare MSCI20190709ETF2.542.071.171.380.910.69
FFord Motor C20190709A9.868.043.494.374.553.67
FAARFirst Trust20190709ETF29.7716.8115.3815.761.431.05
FABFirst Trust20190709ETF31.8316.3316.6517.03-0.33-0.71
FADFirst Trust20190709ETF23.488.828.768.820.060.00
FAFFirst Americ20190709A5.602.890.270.342.622.55
FALNiShares Fall20190709ETF14.7820.3820.2720.270.110.11
FAMIFarmmi, Inc.20190709A420.79255.05231.88239.5023.1815.56
FANFirst Trust20190709ETF9.5211.6111.7411.74-0.13-0.13
FANGDiamondback20190709A7.005.63-0.252.685.872.94
FARMFarmer Bros20190709A41.9117.2514.4914.762.762.48
FAROFaro Technol20190709A40.1220.198.1410.6712.059.52
FASDirexion Dai20190709ETF6.059.36-0.64-3.329.9912.68
FASTFastenal Co20190709A3.635.451.951.953.503.50
FATFAT Brands I20190709A479.54257.99172.63173.0985.3684.91
FATEFate Therape20190709A19.389.882.663.437.226.45
FAUSFirst Trust20190709ETF51.1959.4553.9555.605.503.85
FAZDirexion Dai20190709ETF8.247.432.772.904.664.53
FBFacebook, In20190709A1.181.300.620.720.680.58
FBCFlagstar Ban20190709A13.394.802.282.682.512.12
FBHSFORTUNE BRAN20190709A4.152.640.430.492.212.15
FBIOFortress Bio20190709A88.0962.5725.4328.2337.1334.34
FBIZFirst Busine20190709A115.0198.3693.2893.805.094.56
FBKFB Financial20190709A34.0023.5314.695.408.8418.13
FBMFoundation B20190709A24.689.364.494.654.874.71
FBMSFirst Bancsh20190709A67.4634.3823.7427.3310.647.05
FBNCFirst Bancor20190709A28.9315.085.716.269.378.82
FBNDFidelity Tot20190709ETF4.244.994.764.750.230.24
FBPFirst BanCor20190709A9.396.492.792.673.703.81
FBSSFauquier Ban20190709A319.2467.0267.0267.020.000.00
FBTFirst Trust20190709ETF8.055.875.225.560.640.30
FBZFirst Trust20190709ETF26.1027.4522.6223.124.834.33
FCFranklin Cov20190709A84.6234.3023.6623.8210.6410.48
FCAFirst Trust20190709ETF116.1592.4983.6290.058.882.45
FCALFirst Trust20190709ETF44.6615.60-5.55-5.5521.1521.15
FCANFirst Trust20190709ETF32.2959.4459.4459.440.000.00
FCAPFirst Capita20190709A200.3278.9883.2376.47-4.252.51
FCAUFIAT CHRYSLE20190709A7.215.380.240.575.144.81
FCBCFirst Commun20190709A93.1545.4240.7840.414.645.01
FCBPFirst Choice20190709A86.4362.9661.3261.231.641.72
FCCOFirst Commun20190709A183.4852.292.2344.7750.067.52
FCCY1st Constitu20190709A132.9561.7561.2961.350.470.40
FCEFFirst Trust20190709ETF43.7922.5922.8022.80-0.21-0.21
FCELFuelCell Ene20190709A102.50123.6875.5170.7348.1852.95
FCFFirst Common20190709A8.456.562.051.914.514.64
FCFSFirstCash, I20190709A13.714.501.251.423.253.07
FCGFirst Trust20190709ETF7.6611.787.676.844.114.95
FCNFTI Consulti20190709A19.637.434.965.272.482.17
FCNCAFirst Citize20190709A37.2919.9211.4214.068.275.63
FCOMFidelity MSC20190709ETF18.3411.121.039.4810.091.65
FCORFidelity Cor20190709ETF6.773.874.865.43-1.00-1.56
FCPTFour Corners20190709A9.973.793.082.790.701.00
FCTRFirst Trust20190709ETF22.1717.8917.8917.890.000.00
FCVTFirst Trust20190709ETF31.7923.6221.6521.601.972.02
FCXFreeport-McM20190709A9.318.401.723.116.685.29
FDBCFidelity D &20190709A295.86142.70126.58133.1916.129.51
FDDFirst Trust20190709ETF8.176.344.014.212.332.13
FDEFFirst Defian20190709A35.5311.996.156.925.845.07
FDEMFidelity Tar20190709ETF16.48121.14121.14121.140.000.00
FDEVFidelity Tar20190709ETF12.06143.67143.67143.670.000.00
FDHYFidelity Hig20190709ETF16.14132.0833.5634.5098.5297.58
FDISFidelity MSC20190709ETF4.164.741.652.243.092.51
FDIVFirst Trust20190709ETF17.258.198.188.180.010.01
FDLFirst Trust20190709ETF3.452.642.532.570.110.07
FDLOFidelity Low20190709ETF9.8716.3215.8715.800.450.52
FDMFirst Trust20190709ETF9.6536.5136.6536.59-0.15-0.09
FDMOFidelity Mom20190709ETF4.843.471.773.391.690.07
FDNFirst Trust20190709ETF3.161.310.740.520.570.79
FDNIFirst Trust20190709ETF1045.72942.90942.90942.900.000.00
FDPFresh Del Mo20190709A11.335.200.840.774.374.43
FDRRFidelity Div20190709ETF15.917.344.021.933.335.42
FDSFactset Rese20190709A8.113.391.671.801.721.59
FDTFirst Trust20190709ETF15.367.036.796.940.240.09
FDTSFirst Trust20190709ETF64.8948.5348.5348.530.000.00
FDUSFidus Invest20190709A20.9012.177.948.334.233.84
FDVVFidelity Hig20190709ETF12.148.958.688.440.270.51
FDXFedEx Corpor20190709A3.862.080.891.061.191.02
FEFirstEnergy20190709A2.491.930.310.481.621.45
FEIMFrequency El20190709A266.60173.3781.0285.0592.3588.32
FELEFranklin Ele20190709A20.216.662.413.424.253.25
FEMFirst Trust20190709ETF13.558.041.247.936.800.11
FEMBFirst Trust20190709ETF25.8918.6911.5614.167.144.54
FEMSFirst Trust20190709ETF80.9830.6931.8531.84-1.16-1.14
FENCFennec Pharm20190709A100.4219.8210.4213.749.406.08
FENYFidelity MSC20190709ETF6.2710.222.557.347.682.89
FEPFirst Trust20190709ETF18.188.998.578.650.410.34
FETFORUM ENERGY20190709A36.5226.9115.5716.9911.379.95
FEUZFirst Trust20190709ETF126.1156.9356.9356.930.000.00
FEXFirst Trust20190709ETF2.191.400.530.660.880.74
FEYEFireEye, Inc20190709A6.8510.322.694.757.635.63
FEZSPDR EURO ST20190709ETF2.622.370.300.382.071.99
FFFuture Fuel20190709A38.0817.459.6310.297.837.17
FFBCFirst Financ20190709A11.0515.9612.3812.913.583.05
FFBWFFBW, Inc. C20190709A213.80
FFEUBarclays ETN20190709ETN23.1721.4820.5920.790.900.69
FFGFBL Financia20190709A58.3030.1719.4921.0110.689.16
FFHGFormula Foli20190709ETF28.7816.0519.6921.59-3.64-5.54
FFHLFuwei Films20190709A1324.41471.65403.30414.6168.3557.04
FFICFlushing Fin20190709A29.0010.405.015.475.384.92
FFINFirst Financ20190709A17.0518.334.655.0613.6813.27
FFIUUVA Unconstr20190709ETF38.16
FFIVF5 Networks20190709A5.285.662.011.923.643.73
FFNWFirst Financ20190709A212.79114.9297.1097.3817.8217.54
FFRFirst Trust20190709ETF47.4024.3824.3824.380.000.00
FFSGFormulaFolio20190709ETF39.5920.4218.6218.361.802.06
FFTGFormulaFolio20190709ETF44.1020.4119.9619.960.460.46
FFTIFormulaFolio20190709ETF18.679.5014.7015.47-5.20-5.97
FFTYInnovator IB20190709ETF4.634.691.681.733.012.96
FFWMFirst Founda20190709A23.0510.862.543.308.327.56
FGFGL Holdings20190709A13.619.552.143.337.416.22
FGBIFIRST GUARAN20190709A200.5166.5248.8248.8217.7017.70
FGDFirst Trust20190709ETF10.1013.7613.7313.770.03-0.01
FGENFibroGen, In20190709A22.3713.913.977.319.946.60
FGMFirst Trust20190709ETF19.125.335.325.320.010.01
FHBFirst Hawaii20190709A4.803.951.171.862.792.09
FHKFirst Trust20190709ETF219.08274.59274.59274.590.000.00
FHLCFidelity MSC20190709ETF5.307.673.687.243.990.43
FHNFirst Horizo20190709A6.839.426.196.543.232.88
FIFRANKS INTER20190709A20.4513.264.534.958.718.29
FIBKFirst Inters20190709A13.2416.423.283.7113.1412.71
FIBRiShares Edge20190709ETF17.1310.5610.2110.560.350.00
FICOFair Isaac C20190709A13.684.721.752.382.982.34
FIDFirst Trust20190709ETF39.2623.3917.3520.976.042.42
FIDIFidelity Int20190709ETF58.4010.3810.3810.380.000.00
FIDUFidelity MSC20190709ETF4.893.961.611.512.352.45
FIHDUBS AG FI En20190709ETN40.2229.0729.1229.11-0.05-0.04
FILLiShares MSCI20190709ETF44.6521.0832.8132.81-11.73-11.73
FINXGlobal X Fun20190709ETF22.4623.643.254.7220.3918.93
FISFidelity Nat20190709A2.261.550.700.690.850.86
FISIFinancial In20190709A226.9963.6361.4360.802.192.82
FISRSPDR SSGA Fi20190709ETF17.3311.7412.7412.16-1.00-0.42
FISVFiserv Inc20190709A2.052.42-0.761.423.191.00
FITFitbit, Inc.20190709A23.1113.919.078.864.855.05
FITBFifth Third20190709A3.6111.730.921.7910.829.99
FITESPDR S&P Ken20190709ETF22.438.185.015.653.172.53
FIVAFidelity Int20190709ETF95.2359.9754.7259.975.250.00
FIVEFive Below,20190709A8.974.001.662.052.351.95
FIVGDefiance Nex20190709ETF7.817.567.266.990.300.57
FIVNFIVE9, INC.20190709A18.735.974.373.671.602.31
FIWFirst Trust20190709ETF9.464.215.215.29-1.00-1.08
FIXComfort Syst20190709A13.705.572.612.912.962.66
FIXDFirst Trust20190709ETF6.414.283.533.860.750.42
FIXXHomology Med20190709A73.9923.719.6913.3914.0210.31
FIYYBarclays ETN20190709ETN81.8847.4353.1152.85-5.69-5.43
FIZZNational Bev20190709A16.8512.334.406.627.935.71
FJPFirst Trust20190709ETF30.4716.8214.7516.362.070.45
FKOFirst Trust20190709ETF93.3439.0319.2320.8319.8118.20
FKUFirst Trust20190709ETF56.88
FLFoot Locker,20190709A4.813.911.181.312.732.60
FLAGFLAG-Forensi20190709ETF43.0528.1528.1528.150.000.00
FLATiPath US Tre20190709ETF95.3295.8095.8095.800.000.00
FLAXFranklin FTS20190709ETF53.2016.8111.3511.355.475.47
FLBLFranklin Lib20190709ETF28.9520.9720.9720.970.000.00
FLBRFranklin FTS20190709ETF43.0333.704.0933.7029.620.00
FLCHFranklin FTS20190709ETF34.7848.0748.0748.070.000.00
FLCOFranklin Lib20190709ETF24.2320.9520.9620.96-0.01-0.01
FLDMFluidigm Cor20190709A22.0716.299.228.917.077.38
FLDRFidelity Low20190709ETF3.442.651.941.500.721.16
FLEEFranklin FTS20190709ETF9.526.86-4.95-4.9511.8111.81
FLEHFranklin FTS20190709ETF34.3641.9737.7741.974.200.00
FLEUBarclays ETN20190709ETN207.44
FLEXFlex Ltd. Or20190709A10.709.311.061.478.247.83
FLFRFranklin FTS20190709ETF12.2015.9415.9415.940.000.00
FLGBFranklin FTS20190709ETF21.1115.5816.6616.66-1.08-1.08
FLGECredit Suiss20190709ETN52.2956.5253.6553.532.872.99
FLGRFranklin FTS20190709ETF13.3213.9413.9413.940.000.00
FLGTFulgent Gene20190709A453.60315.52-0.2134.18315.73281.34
FLHKFranklin FTS20190709ETF25.8018.7323.0317.29-4.311.43
FLHYFranklin Lib20190709ETF30.1119.0019.0019.000.000.00
FLIAFranklin Lib20190709ETF37.6523.4827.4027.40-3.92-3.92
FLICFirst of Lon20190709A35.9612.129.389.112.753.01
FLINFranklin FTS20190709ETF37.5920.7120.4720.470.240.24
FLIRFlir Systems20190709A5.134.96-0.11-0.095.075.05
FLIYFranklin FTS20190709ETF12.646.756.756.750.000.00
FLJHFranklin FTS20190709ETF52.52
FLJPFranklin FTS20190709ETF15.256.366.366.360.000.00
FLKRFranklin FTS20190709ETF44.6632.2232.2232.250.00-0.04
FLLFull House R20190709A179.25141.1175.4867.4265.6373.69
FLLAFranklin FTS20190709ETF83.5546.5246.5246.520.000.00
FLLVFranklin Lib20190709ETF38.8811.8912.8212.82-0.94-0.94
FLMFirst Trust20190709ETF200.9659.4959.4959.490.000.00
FLMBFranklin Lib20190709ETF17.1619.3819.3819.380.000.00
FLMIFranklin Lib20190709ETF23.68
FLMNFalcon Miner20190709A55.9234.2027.7127.726.496.48
FLMXFranklin FTS20190709ETF46.407.5814.8815.40-7.30-7.82
FLNFirst Trust20190709ETF129.5096.7296.7296.720.000.00
FLNGFLEX LNG Ltd20190709A74.9975.0766.6766.858.418.22
FLNTFluent, Inc.20190709A28.2525.103.470.2921.6324.82
FLOFlowers Food20190709A4.854.010.411.143.602.87
FLOTiShares Floa20190709ETF1.971.381.351.350.030.03
FLOWSPX FLOW, In20190709A23.9812.36-0.052.9212.419.44
FLQDFranklin Lib20190709ETF19.8417.0217.0217.020.000.00
FLQEFranklin Lib20190709ETF15.659.606.466.043.143.56
FLQGFranklin Lib20190709ETF34.03
FLQHFranklin Lib20190709ETF19.2117.4317.4317.430.000.00
FLQLFranklin Lib20190709ETF8.696.978.438.52-1.46-1.55
FLQMFranklin Lib20190709ETF14.7512.8215.1715.17-2.35-2.35
FLQSFranklin Lib20190709ETF19.5922.4210.0313.1312.399.29
FLRFluor Corpor20190709A4.953.57-0.44-0.354.013.92
FLRNSPDR Bloombe20190709ETF3.262.051.881.880.170.17
FLRTPacific Glob20190709ETF192.49177.19177.19177.190.000.00
FLRUFranklin FTS20190709ETF20.4826.1627.7626.29-1.60-0.12
FLSFlowserve Co20190709A4.856.370.570.865.815.51
FLSAFranklin FTS20190709ETF126.9643.0343.0343.030.000.00
FLSWFranklin FTS20190709ETF118.9574.0574.0574.050.000.00
FLTFleetCor Tec20190709A6.812.930.380.652.552.28
FLTBFidelity Lim20190709ETF5.522.991.463.101.54-0.10
FLTRVanEck Vecto20190709ETF4.743.532.932.930.500.50
FLTWFranklin FTS20190709ETF78.4654.7754.7754.770.000.00
FLWS1-800-FLOWER20190709A13.2749.7217.2022.9732.5226.75
FLXNFlexion Ther20190709A24.3818.403.372.4515.0315.94
FLXSFlexsteel In20190709A193.06108.3780.4080.8627.9727.51
FLZAFranklin FTS20190709ETF30.6933.0133.0133.010.000.00
FMiShares MSCI20190709ETF19.9024.7822.9924.461.800.33
FMAOFarmers & Me20190709A145.41106.17103.40104.892.771.28
FMATFidelity MSC20190709ETF4.812.373.032.05-0.660.32
FMBFirst Trust20190709ETF3.742.372.292.300.080.07
FMBHFirst Mid Ba20190709A128.6558.2955.3555.862.932.43
FMBIFirst Midwes20190709A7.7321.191.261.1619.9320.11
FMCFMC Corporat20190709A3.921.840.330.491.511.35
FMCIForum Merger20190709A29.8414.9314.9314.930.000.00
FMFFirst Trust20190709ETF75.3526.9226.9226.920.000.00
FMHIFirst Trust20190709ETF43.6415.25-4.3314.4319.580.82
FMKFirst Trust20190709ETF30.0525.7525.6925.620.060.12
FMNBFarmers Nati20190709A53.0242.1335.7936.136.346.00
FNFabrinet20190709A20.8111.081.021.9510.069.13
FNBF.N.B. Corp20190709A9.096.634.023.832.602.79
FNCBFNCB Bancorp20190709A215.7649.3442.6442.766.696.57
FNCLFidelity MSC20190709ETF4.272.051.171.520.880.53
FNDFloor & Deco20190709A9.355.332.102.243.233.09
FNDASchwab Funda20190709ETF4.205.544.383.741.161.81
FNDBSchwab Funda20190709ETF9.3517.34-3.8516.5821.190.76
FNDCSchwab Funda20190709ETF14.075.225.997.24-0.76-2.02
FNDESchwab Funda20190709ETF6.323.621.193.472.420.15
FNDFSchwab Funda20190709ETF3.904.343.063.101.281.24
FNDXSchwab Funda20190709ETF3.324.332.383.541.950.79
FNFFidelity Nat20190709A3.602.871.011.121.861.75
FNGDMicroSectors20190709ETN12.4412.3811.3511.291.031.12
FNGOMicroSectors20190709ETN28.57515.87515.87515.870.000.00
FNGUMicroSectors20190709ETN10.889.766.337.343.432.42
FNGZMicroSectors20190709ETN23.55295.25295.49295.08-0.240.18
FNHCFedNat Holdi20190709A113.0576.5051.2459.6225.2616.87
FNIFirst Trust20190709ETF10.7611.4211.2211.220.200.20
FNJNFinjan Holdi20190709A92.9541.0440.2740.040.771.00
FNKFirst Trust20190709ETF39.506.556.556.550.000.00
FNKOFunko, Inc.20190709A19.7419.341.836.2617.5113.08
FNLCFirst Bancor20190709A204.04103.61103.61103.610.000.00
FNVFranco-Nevad20190709A5.293.24-0.130.253.372.98
FNWBFirst Northw20190709A229.8891.6781.6682.0010.029.67
FNXFirst Trust20190709ETF10.785.513.694.001.821.51
FNYFirst Trust20190709ETF42.5119.7319.7319.710.010.02
FOCSFocus Financ20190709A54.1519.4612.9210.726.548.74
FOEFerro Corpor20190709A13.246.743.882.332.864.41
FOLDAmicus Thera20190709A9.439.321.944.577.394.75
FONRFonar Corpor20190709A83.9337.5511.3419.0726.2118.48
FORForestar Gro20190709A113.9630.6521.4920.029.1610.63
FORDForward Indu20190709A397.95164.66165.86165.86-1.20-1.20
FORKFuling Globa20190709A215.19197.7796.6196.61101.16101.16
FORMFormFactor I20190709A14.0814.001.662.8012.3411.20
FORRForrester Re20190709A51.6025.1115.7917.309.327.81
FOSLFossil Group20190709A11.7611.163.143.188.027.99
FOVLiShares Focu20190709ETF9.12
FOXFox Corporat20190709A3.222.370.220.522.161.85
FOXAFox Corporat20190709A3.253.401.111.312.292.09
FOXFFox Factory20190709A21.8011.392.042.959.358.44
FPAFirst Trust20190709ETF111.9732.6031.5631.751.040.85
FPACFar Point Ac20190709A70.6246.1935.3535.4710.8410.73
FPAYFlexShopper,20190709A218.14144.82135.03135.469.799.35
FPEFirst Trust20190709ETF5.243.223.013.100.220.12
FPEIFirst Trust20190709ETF11.967.246.386.360.850.88
FPHFive Point H20190709A29.4513.665.535.248.138.41
FPIFarmland Par20190709A31.2317.799.5310.608.257.18
FPRXFive Prime T20190709A27.4934.533.637.0130.9027.52
FPXFirst Trust20190709ETF3.553.302.843.000.460.30
FPXEFirst Trust20190709ETF14.2914.7314.7314.730.000.00
FPXIFirst Trust20190709ETF97.1027.2125.0625.792.151.42
FQALFidelity Qua20190709ETF6.643.242.802.980.440.26
FRFirst Indust20190709A7.083.411.621.801.791.61
FRAFFranklin Fin20190709A173.2056.0532.1930.9523.8625.10
FRAKVanEck Vecto20190709ETF42.4616.788.818.817.987.98
FRANFrancesca''s20190709A124.7155.8546.4549.309.406.55
FRBAFirst Bank20190709A72.5428.453.05-2.4325.4030.88
FRBKRepublic Fir20190709A48.2748.6730.0932.6418.5916.03
FRCFirst Republ20190709A3.921.911.090.660.821.25
FRDFriedman Ind20190709A558.0185.8744.8144.8741.0540.99
FRDMFreedom 10020190709ETF60.2636.0034.2034.021.791.98
FRELFidelity MSC20190709ETF4.496.601.481.285.125.33
FRGIFiesta Resta20190709A16.3812.712.893.409.829.31
FRIFirst Trust20190709ETF5.964.883.733.081.151.81
FRLGLarge Cap Gr20190709ETN60.7733.6933.5733.610.130.09
FRMEFirst Mercha20190709A13.4421.5510.4625.7311.09-4.18
FROFrontline Lt20190709A12.6510.502.833.757.676.72
FRPHFRP Holdings20190709A256.9883.4065.4174.1917.999.21
FRPTFreshpet, In20190709A23.1410.423.453.436.966.98
FRTFederal Real20190709A8.534.061.632.232.431.83
FRTAForterra, In20190709A58.4937.1313.9418.6523.1918.48
FSBFranklin Fin20190709A58.4529.6224.0525.055.574.57
FSBCFSB Bancorp,20190709A105.04
FSBWFS Bancorp,20190709A180.8896.0887.1388.728.957.36
FSCTForeScout Te20190709A17.6219.493.354.3116.1415.17
FSFGFirst Saving20190709A129.9974.7474.7474.740.000.00
FSIFlexible Sol20190709A66.2552.9243.8842.149.0410.78
FSKFS KKR Capit20190709A16.5612.0414.2415.78-2.19-3.74
FSLRFirst Solar,20190709A7.576.022.332.913.693.11
FSLYFastly, Inc.20190709A33.3614.859.6511.145.203.70
FSMFORTUNA Silv20190709A35.6431.4321.1622.6710.168.64
FSMBFirst Trust20190709ETF24.5427.8527.8527.850.000.00
FSMDFidelity Sma20190709ETF20.548.166.396.391.771.77
FSPFranklin Str20190709A21.0212.558.718.153.844.41
FSSFederal Sign20190709A14.564.931.752.083.182.85
FSTAFidelity MSC20190709ETF3.642.371.691.680.670.69
FSVFirstService20190709A24.6519.009.666.458.3612.55
FSZFirst Trust20190709ETF29.7221.9547.9849.80-26.04-27.86
FTAFirst Trust20190709ETF2.981.961.350.780.611.18
FTAGFirst Trust20190709ETF34.583.103.103.100.000.00
FTAIFortress Tra20190709A20.6313.776.657.147.126.63
FTCFirst Trust20190709ETF3.802.262.042.090.220.17
FTCHFarfetch Lim20190709A20.068.962.953.776.015.19
FTCSFirst Trust20190709ETF2.492.771.321.661.451.10
FTDRfrontdoor, i20190709A28.8410.796.215.764.585.03
FTECFidelity MSC20190709ETF2.273.34-2.36-2.405.705.75
FTEKFuel Tech, I20190709A419.55246.36210.40223.2335.9623.13
FTFTFuture FinTe20190709A494.29431.10582.89480.36-151.80-49.26
FTGCFirst Trust20190709ETF14.1616.7216.7216.720.000.01
FTHIFirst Trust20190709ETF19.0319.1119.1119.110.000.00
FTITechnipFMC p20190709A4.133.831.351.482.472.36
FTKFlotek Indus20190709A34.4926.2820.7720.905.485.35
FTLBFirst Trust20190709ETF29.4925.4425.4425.440.000.00
FTLSFirst Trust20190709ETF8.446.905.565.561.341.34
FTNTFortinet, In20190709A4.384.22-0.922.485.131.74
FTRFrontier Com20190709A60.5581.0916.6969.2364.4111.86
FTRIFirst Trust20190709ETF206.8660.5960.5960.590.000.00
FTSFortis Inc.20190709A2.564.643.163.251.491.41
FTSDFranklin Lib20190709ETF11.728.978.949.000.04-0.03
FTSIFTS Internat20190709A39.9228.7013.1813.6115.5315.09
FTSLFirst Trust20190709ETF4.194.362.834.031.540.34
FTSMFirst Trust20190709ETF1.661.301.301.300.000.00
FTVFortive Corp20190709A3.061.750.460.661.291.09
FTXDFirst Trust20190709ETF42.0041.3341.3341.330.000.00
FTXGFirst Trust20190709ETF40.3041.9141.9141.910.000.00
FTXHFirst Trust20190709ETF68.0936.8136.8136.810.000.00
FTXLFirst Trust20190709ETF44.9232.1632.1732.17-0.01-0.01
FTXNFirst Trust20190709ETF55.0015.1115.1115.110.000.00
FTXOFirst Trust20190709ETF5.014.122.943.481.180.64
FTXRFirst Trust20190709ETF11.138.479.609.54-1.13-1.07
FUDE-TRACS UBS20190709ETN32.8922.8922.8922.890.000.00
FUEAB Svensk Ek20190709ETN399.23
FULH.B. Fuller20190709A12.754.312.171.922.132.38
FULTFulton Finan20190709A6.545.031.611.883.423.14
FUMBFirst Trust20190709ETF15.0713.8713.8713.870.000.00
FUNCedar Fair,20190709A21.4310.664.555.756.114.91
FUNCFirst United20190709A154.9866.3527.9315.9638.4250.39
FUNDSprott Focus20190709A46.2123.2321.3421.351.891.88
FUSBFirst US Ban20190709A476.84190.11124.86132.1865.2657.93
FUTProShares Ma20190709ETF23.2528.0828.0828.080.000.00
FUTYFidelity MSC20190709ETF3.9614.381.500.3712.8814.01
FUVArcimoto, In20190709A221.06142.64101.15108.3741.4834.26
FVFirst Trust20190709ETF6.8213.087.8213.005.260.08
FVALFidelity Val20190709ETF10.8717.8318.5219.12-0.70-1.29
FVCFirst Trust20190709ETF8.729.309.639.34-0.32-0.03
FVCBFVCBankcorp,20190709A72.2439.9633.2535.606.714.36
FVDFirst Trust20190709ETF3.121.781.601.660.180.11
FVEFive Star Se20190709A305.85210.75193.56194.0617.1916.69
FVLFirst TrustV20190709ETF15.9524.8817.4917.497.397.39
FVRRFiverr Inter20190709A41.2127.649.9713.0217.6714.62
FWDBAdvisorShare20190709ETF82.7150.6850.6850.680.000.00
FWONALiberty Medi20190709A13.256.342.453.633.892.71
FWONKLiberty Medi20190709A9.033.941.041.632.902.31
FWRDForward Air20190709A13.805.502.812.762.692.74
FXDFirst Trust20190709ETF4.252.632.552.760.08-0.13
FXGFirst Trust20190709ETF8.265.575.556.560.02-0.99
FXHFirst Trust20190709ETF5.773.762.872.600.901.16
FXIiShares Chin20190709ETF2.382.391.211.461.180.93
FXLFirst Trust20190709ETF2.612.75-0.020.162.772.58
FXNFirst Trust20190709ETF9.327.324.894.572.432.74
FXNCFIRST NATL C20190709A408.90312.70312.70312.700.000.00
FXOFirst Trust20190709ETF5.543.772.180.861.582.90
FXPProShares Ul20190709ETF2.771.99-0.580.042.571.96
FXRFirst Trust20190709ETF3.684.002.422.821.571.18
FXUFirst Trust20190709ETF5.242.761.942.560.820.20
FXZFirst Trust20190709ETF7.913.633.483.460.150.17
FYCFirst Trust20190709ETF14.588.618.108.220.510.39
FYLDCambria Fore20190709ETF82.7157.7357.7357.730.000.00
FYTFirst Trust20190709ETF48.7230.5530.5630.550.000.00
FYXFirst Trust20190709ETF8.964.623.363.691.260.93
GGENPACT LIMI20190709A4.612.531.111.381.421.15
GAACambria Glob20190709ETF28.376.387.486.61-1.10-0.23
GABCGerman Ameri20190709A35.0918.5312.7812.985.755.55
GAIAGaia, Inc. C20190709A60.1257.599.8012.5347.7945.06
GAINGladstone In20190709A20.4415.0311.7311.343.293.69
GALSPDR SSgA Gl20190709ETF27.5822.8819.9922.882.890.00
GALTGalectin The20190709A47.5626.2618.9615.737.3010.53
GAMRETFMG Video20190709ETF39.7631.5344.7327.09-13.204.44
GARSGarrison Cap20190709A35.78190.0022.7822.95167.22167.05
GASSStealthGas,20190709A56.4872.23-3.614.4475.8567.80
GATXGATX Corpora20190709A16.835.461.121.144.344.32
GAZiPath Series20190709ETN79.00352.53-279.22-279.22631.75631.75
GBCIGlacier Banc20190709A11.544.561.401.492.932.88
GBDCGolub Capita20190709A9.387.984.034.523.953.46
GBFiShares Gove20190709ETF13.266.765.816.500.950.26
GBILGoldman Sach20190709ETF1.090.850.760.760.100.10
GBLGAMCO Invest20190709A30.7831.6914.9914.4116.7017.28
GBLIGlobal Indem20190709A236.60140.20128.91138.1811.292.01
GBRNew Concept20190709A354.26168.47114.05134.1854.4234.29
GBTGlobal Blood20190709A17.3011.076.046.245.024.82
GBUYGoldman Sach20190709ETF12.7716.429.559.556.876.87
GBXThe Greenbri20190709A14.917.341.481.795.865.55
GCAPGain Capital20190709A48.4928.282.637.0225.6521.26
GCBCGreene Count20190709A80.5060.0453.4353.436.616.61
GCIGannett Co.,20190709A13.477.992.753.265.244.72
GCOGenesco Inc.20190709A23.599.702.272.507.437.19
GCOWPacer Global20190709ETF42.2820.8718.4418.562.432.32
GCPGCP Applied20190709A11.2520.052.262.3817.7917.67
GDGeneral Dyna20190709A3.312.230.731.481.500.75
GDATGoldman Sach20190709ETF12.9814.635.895.898.748.74
GDDYGoDaddy Inc20190709A3.472.251.001.311.250.94
GDENGolden Enter20190709A34.0512.318.438.303.884.01
GDNAGoldman Sach20190709ETF11.434.95-5.582.3010.532.65
GDOTGreen Dot Co20190709A9.744.170.510.833.663.33
GDPGoodrich Pet20190709A329.19157.14150.86151.526.285.63
GDXVanEck Vecto20190709ETF3.924.041.592.092.451.95
GDXJVanEck Vecto20190709ETF2.882.640.240.252.402.39
GEGeneral Elec20190709A9.788.674.384.354.234.32
GECGreat Elm Ca20190709A154.7829.6726.1025.043.584.63
GECCGreat Elm Ca20190709A48.3580.9973.1672.367.838.63
GEFGreif, Inc.20190709A16.217.853.223.674.634.19
GEFBGreif, Inc.20190709A135.1456.4614.0446.7942.429.67
GELGenesis Ener20190709A14.4111.76-2.381.6414.1410.12
GEMGoldman Sach20190709ETF15.0510.6210.3310.440.290.19
GENGenesis Heal20190709A103.0279.3640.1163.6739.2415.69
GENCGencor Indus20190709A165.52177.27140.04140.3737.2336.91
GENYPrincipal Mi20190709ETF93.239.289.289.280.000.00
GEOThe GEO Grou20190709A9.095.212.072.713.142.50
GEOSGeospace Tec20190709A77.5038.2820.3120.6517.9717.63
GERNGeron Corp20190709A72.0966.2441.9537.4824.2328.70
GESGuess?, Inc.20190709A7.225.352.121.883.233.47
GEVOGevo, Inc.20190709A105.2172.8745.2746.5127.6026.35
GFEDGuaranty Fed20190709A123.1790.1225.3625.3664.7664.76
GFFGriffon Corp20190709A25.9711.764.865.416.896.35
GFINGoldman Sach20190709ETF12.708.407.457.450.950.95
GFNGeneral Fina20190709A244.3967.3443.4748.8423.8718.50
GGGGraco Inc20190709A5.602.650.540.602.112.04
GHGuardant Hea20190709A24.4513.277.158.046.125.23
GHCGRAHAM HOLDI20190709A32.3816.0810.7913.085.032.65
GHLGreenhill &20190709A20.2212.655.475.707.186.95
GHMGraham Corpo20190709A282.37243.90124.96243.91118.950.00
GHSIGuardion Hea20190709A481.22297.71291.37292.416.345.30
GHYBGoldman Sach20190709ETF6.126.405.735.710.670.69
GHYGiShares US &20190709ETF13.697.587.568.160.01-0.58
GIBCGI Inc.20190709A5.043.300.440.782.872.52
GIFIGulf Island20190709A68.7264.3243.8744.0720.4620.25
GIGBGoldman Sach20190709ETF10.637.027.027.020.010.01
GIGESoFi Gig Eco20190709ETF52.8742.1037.3538.714.753.39
GIGMGigaMedia Lt20190709A280.17190.79180.96185.209.825.58
GIISPDR S&P Glo20190709ETF7.354.634.574.590.060.03
GIIIG-Iii Appare20190709A11.707.29-1.011.418.315.89
GILGildan Activ20190709A3.902.520.240.622.291.90
GILDGilead Scien20190709A2.342.93-0.480.413.412.52
GILTGilat Satell20190709A56.7488.58115.06115.63-26.48-27.05
GISGeneral Mill20190709A2.112.311.181.041.131.28
GIXGigCapital2,20190709A81.9171.7871.7871.780.000.00
GKOSGlaukos Corp20190709A19.788.285.235.853.052.43
GLADGladstone Ca20190709A23.4413.549.889.983.663.55
GLBSGlobus Marit20190709A133.7592.7268.1471.1924.5921.54
GLBYWisdomTree Y20190709ETF47.7133.0733.0733.070.000.00
GLBZGlen Burnie20190709A368.14159.01159.01159.010.000.00
GLDDGreat Lakes20190709A10.1113.144.424.438.738.71
GLDICredit Suiss20190709ETF85.0967.2167.3467.21-0.130.00
GLGTD Holdings,20190709A330.75347.64257.61251.3590.0496.30
GLIBAGCI Liberty,20190709A9.595.981.631.964.344.01
GLMDGalmed Pharm20190709A130.2377.0761.9563.5915.1213.48
GLNGGolar LNG Lt20190709A10.477.102.712.054.405.06
GLOBGLOBANT S.A.20190709A24.8013.596.076.607.526.99
GLOGGASLOG LTD20190709A15.809.623.534.686.094.94
GLOPGASLOG PARTN20190709A24.1615.382.804.1312.5811.26
GLPGlobal Partn20190709A28.5319.9814.5312.735.467.26
GLPIGaming and L20190709A4.977.612.172.495.455.13
GLREGreenlight C20190709A31.8913.678.809.214.874.46
GLTGlatfelter20190709A22.179.022.243.126.785.90
GLUUGlu Mobile I20190709A15.0010.933.595.217.335.68
GLWCorning Inco20190709A3.232.941.871.191.071.75
GLYCGlycoMimetic20190709A47.9227.303.529.2023.7818.09
GMGeneral Moto20190709A2.692.72-0.170.312.892.41
GMANGoldman Sach20190709ETF12.538.7213.3814.50-4.66-5.78
GMDAGamida Cell20190709A191.91122.8186.0185.4136.8037.40
GMEGameStop Cor20190709A18.9938.2331.7232.866.515.37
GMEDGLOBUS MEDIC20190709A13.055.031.161.243.873.79
GMFSPDR S&P Eme20190709ETF22.4510.1211.9213.35-1.80-3.23
GMHIGores Metrop20190709A430.35149.84123.62123.6226.2226.22
GMLPGolar LNG Pa20190709A18.9411.162.664.138.507.04
GMOGeneral Moly20190709A185.3398.08-52.3560.83150.4337.25
GMOMCambria Glob20190709ETF29.5113.3211.7011.861.621.46
GMREGlobal Medic20190709A12.327.605.265.032.342.56
GMSGMS Inc.20190709A11.8411.731.973.299.768.45
GNCGNC Holdings20190709A60.0545.5023.6725.5321.8319.97
GNCAGenocea Bios20190709A92.3469.1745.6945.3923.4723.77
GNEGENIE ENERGY20190709A22.6713.03-1.850.3214.8812.71
GNKGENCO SHIPPI20190709A30.3721.426.119.2015.3112.23
GNLGlobal Net L20190709A5.444.502.512.341.982.16
GNLNGreenlane Ho20190709A107.6362.5747.6948.0114.8714.55
GNMAiShares GNMA20190709ETF7.944.802.962.971.831.83
GNMKGenMark Diag20190709A23.2515.157.026.978.128.17
GNOMGlobal X Gen20190709ETF29.0449.0586.2286.40-37.16-37.35
GNPXGenprex, Inc20190709A306.92280.85202.29240.5478.5640.31
GNRSPDR S&P Glo20190709ETF9.738.588.678.69-0.09-0.11
GNRCGENERAC HOLD20190709A12.725.223.063.262.161.96
GNTXGentex Corp20190709A4.794.40-0.27-0.804.675.19
GNTYGuaranty Ban20190709A262.33116.40146.70151.78-30.30-35.38
GNUSGenius Brand20190709A219.61241.52216.40216.4025.1225.12
GNWGenworth Fin20190709A26.2725.4716.2416.199.239.27
GOGrocery Outl20190709A46.2323.969.5215.5514.458.41
GOATVanEck Vecto20190709ETF46.6933.8633.8633.860.000.00
GOAUUS Global GO20190709ETF151.74150.9827.9327.93123.05123.05
GOEXGlobal X Gol20190709ETF129.7197.8197.8197.810.000.00
GOGLGolden Ocean20190709A19.0315.9210.8114.065.111.86
GOGOGogo Inc.20190709A23.6529.648.819.2620.8320.44
GOLDBarrick Gold20190709A6.285.430.581.514.853.92
GOLFAcushnet Hol20190709A19.418.714.414.074.294.64
GOODGladstone Co20190709A13.3015.373.806.5811.588.80
GOOGAlphabet Inc20190709A3.802.031.280.980.751.05
GOOGLAlphabet Inc20190709A3.863.02-0.600.703.622.32
GOOSCanada Goose20190709A8.438.554.855.283.703.27
GOROGold Resourc20190709A32.1830.5717.0916.4113.4814.16
GOSSGossamer Bio20190709A81.4339.1230.4032.968.726.17
GOVTiShares U.S.20190709ETF3.892.342.102.350.23-0.01
GPAQGordon Point20190709A48.2948.3448.3448.340.000.00
GPCGenuine Part20190709A3.891.690.580.691.111.00
GPIGroup 1 Auto20190709A32.8212.735.836.436.906.31
GPKGraphic Pack20190709A7.244.141.922.372.221.77
GPLGreat Panthe20190709A74.01108.8080.9686.2227.8422.57
GPMTGranite Poin20190709A8.045.321.571.443.753.87
GPNGlobal Payme20190709A3.624.592.582.532.012.06
GPORGulfport Ene20190709A24.3724.019.8015.1714.228.84
GPREGreen Plains20190709A16.5113.483.085.1410.418.34
GPRKGEOPARK LIMI20190709A28.6614.986.697.298.297.69
GPROGoPro, Inc.20190709A18.2815.597.076.668.528.93
GPSThe Gap, Inc20190709A5.725.351.762.353.582.99
GPXGP Strategie20190709A62.0133.7814.3415.2219.4318.56
GQREFlexShares G20190709ETF7.436.776.626.600.160.17
GRAW.R. Grace &20190709A9.805.350.241.125.114.23
GRAFGraf Industr20190709A30.0530.0230.0230.020.000.00
GRBKGreen Brick20190709A39.6015.01-2.05-0.6117.0615.62
GRCThe Gorman-R20190709A65.1144.1437.8126.306.3217.84
GREKGlobal X MSC20190709ETF10.859.654.724.884.944.78
GRESIQ ARB Globa20190709ETF14.385.083.564.381.520.70
GRIDFirst Trust20190709ETF13.587.809.597.80-1.790.00
GRIFGriffin Indu20190709A326.03215.03190.97191.9824.0623.06
GRINGrindrod Shi20190709A162.60203.34174.35174.3528.9928.99
GRMNGarmin Ltd20190709A5.114.981.462.353.532.64
GRNBVanEck Vecto20190709ETF23.8215.0915.0915.090.000.00
GRNQGreenpro Cap20190709A1014.75185.56185.56185.560.000.00
GROWUS Global In20190709A187.63195.4838.4156.40157.06139.07
GRPNGroupon, Inc20190709A28.5122.0010.8013.1511.208.85
GRTSGritstone On20190709A102.6347.6331.8939.2115.748.42
GRUAB Svensk Ek20190709ETN153.2087.9487.9487.940.000.00
GRUBGRUBHUB INC.20190709A5.856.994.464.552.532.44
GSGoldman Sach20190709A3.032.550.650.931.901.62
GSATGlobalstar,20190709A136.71132.9473.0675.9759.8856.96
GSBGlobalSCAPE,20190709A57.3736.5022.6224.4713.8812.03
GSBCGreat Southe20190709A56.0028.7319.0919.789.648.95
GSCGS Connect S20190709ETN69.89
GSEUGoldman Sach20190709ETF56.7334.8937.4934.37-2.600.52
GSEWGoldman Sach20190709ETF12.588.559.918.72-1.37-0.17
GSHDGoosehead In20190709A57.1824.4013.3314.5711.079.83
GSIEGoldman Sach20190709ETF21.2816.8515.9916.780.850.07
GSITGSI Technolo20190709A66.9839.3516.3416.7123.0122.64
GSJYGoldman Sach20190709ETF57.4129.1032.2529.10-3.150.00
GSKYGreenSky, In20190709A29.9912.278.647.483.644.80
GSLGlobal Ship20190709A218.29157.10121.03121.8036.0735.30
GSLCGoldman Sach20190709ETF2.672.421.471.500.950.92
GSMFerroglobe P20190709A70.65136.09116.85117.7319.2418.36
GSPBarclays Ban20190709ETN22.9818.5818.7118.71-0.13-0.13
GSSGolden Star20190709A30.8020.9714.0214.406.956.58
GSSCGS ActiveBet20190709ETF19.5637.6837.1937.020.490.65
GSSTGoldman Sach20190709ETF61.4263.7763.7763.770.000.00
GSUMGridsum Hold20190709A140.68126.58106.74110.0219.8416.56
GSVGold Standar20190709A111.9073.1047.3156.9325.7916.17
GSYInvesco Ultr20190709ETF1.981.571.571.570.000.00
GTGoodyear Tir20190709A7.388.180.282.657.905.53
GTEGran Tierra20190709A68.7460.5242.7644.0317.7616.48
GTESGates Indust20190709A21.6711.353.653.527.707.83
GTHXG1 Therapeut20190709A42.1421.589.6610.7111.9210.87
GTIMGood Times R20190709A207.23342.26141.78141.90200.47200.35
GTIPGoldman Sach20190709ETF5.386.075.875.870.200.20
GTLSChart Indust20190709A18.5010.244.744.915.505.34
GTNGray Televis20190709A8.435.791.981.553.814.24
GTNAGray Televis20190709A380.90335.85335.85335.850.000.00
GTOInvesco Tota20190709ETF8.995.845.855.73-0.010.11
GTSTriple-S Man20190709A41.8913.275.387.127.896.14
GTTGTT Communic20190709A23.2416.215.148.8411.067.37
GTXGarrett Moti20190709A13.926.790.541.216.255.57
GTYGetty Realty20190709A21.769.783.052.356.767.53
GTYHGTY Technolo20190709A125.5477.9061.9663.8915.9414.01
GUDBSage ESG Int20190709ETF38.3621.1020.2920.290.810.81
GULFWisdomTree20190709ETF182.1062.1852.6552.599.539.59
GUNRFlexShares G20190709ETF3.702.461.841.780.620.68
GUREGulf Resourc20190709A425.04186.69153.83156.9232.8529.77
GURUGlobal X Gur20190709ETF15.4522.791.691.6921.1021.10
GUSHDirexion Dai20190709ETF16.2714.204.316.639.887.57
GVGoldfield Co20190709A126.8172.9454.3854.9818.5617.96
GVAGranite Cons20190709A15.956.701.801.274.905.43
GVALCambria Glob20190709ETF22.6129.7429.9227.46-0.192.27
GVIiShares Inte20190709ETF3.316.976.906.940.070.03
GVIPGoldman Sach20190709ETF22.0413.17-11.15-2.0424.3215.21
GVPGSE Systems,20190709A273.5052.8233.7043.2419.129.58
GWBGreat Wester20190709A12.3413.161.5910.4611.562.70
GWGHGWG Holdings20190709A268.95172.51163.09164.809.427.71
GWREGUIDEWIRE SO20190709A9.603.201.551.541.641.66
GWRSGlobal Water20190709A79.0850.8511.2311.5139.6239.33
GWWW.W. Grainge20190709A8.993.46-0.110.273.573.19
GWXSPDR S&P Int20190709ETF21.406.515.965.950.550.56
GXCSPDR S&P Chi20190709ETF7.346.345.916.480.43-0.14
GXFGlobal X FTS20190709ETF59.1219.2523.4625.91-4.21-6.66
GXGGlobal X MSC20190709ETF42.1022.9517.8018.825.144.12
GYLDArrow Dow Jo20190709ETF72.4236.4225.6825.6810.7310.73
GYROGyrodyne, LL20190709A416.96238.88238.88238.880.000.00
HHyatt Hotels20190709A6.794.160.911.893.252.27
HAHawaiian Hol20190709A9.629.420.430.609.008.82
HACKETFMG Prime20190709ETF10.868.467.087.561.380.91
HAEHaemonetics20190709A9.353.791.321.192.472.60
HAFCHanmi Financ20190709A20.5711.834.164.437.777.53
HAILSPDR S&P Ken20190709ETF41.77209.82187.14187.1422.6822.68
HAINHain Celesti20190709A6.4615.771.231.4214.5314.35
HALHalliburton20190709A4.355.503.333.452.182.05
HALLHallmark Fin20190709A39.1819.5613.8412.835.726.73
HALOHalozyme The20190709A14.386.183.283.482.902.71
HAPVanEck Vecto20190709ETF19.1014.9314.2814.280.650.65
HARPHarpoon Ther20190709A158.2355.9139.3041.0516.6114.86
HASHasbro, Inc.20190709A5.397.97-0.080.038.057.94
HASIHANNON ARMST20190709A8.724.921.982.372.942.55
HAUDiShares Curr20190709ETF38.7736.3938.9238.92-2.53-2.53
HAUZXtrackers In20190709ETF41.0324.4722.8822.881.591.59
HAWXiShares Curr20190709ETF20.031.861.811.850.050.01
HAYNHaynes Inter20190709A69.6330.90-0.1214.0031.0216.90
HBANHuntington B20190709A7.257.461.131.466.346.01
HBBHamilton Bea20190709A132.8166.6148.1549.7618.4716.85
HBCPHome Bancorp20190709A166.57126.94119.20120.057.746.89
HBIHanesbrands,20190709A5.955.301.311.713.993.59
HBIOHarvard Bios20190709A82.8560.7538.9640.9621.8919.76
HBMHudbay Miner20190709A20.7816.494.594.5111.8911.97
HBMDHoward Banco20190709A150.18121.6889.02101.1932.6620.49
HBNCHorizon Banc20190709A23.3543.316.917.4836.4035.82
HBPHuttig Build20190709A372.1315.9818.3914.82-2.401.16
HCAHCA Healthca20190709A7.234.930.450.844.484.09
HCAPHarvest Capi20190709A78.8050.0527.5229.1222.5220.93
HCCWarrior Met20190709A15.798.422.624.225.804.20
HCCHHL Acquisiti20190709A148.44
HCCIHeritage-Cry20190709A67.5823.6011.0811.0612.5312.55
HCFTHunt Compani20190709A79.7774.4344.2947.4130.1327.02
HCHCHC2 Holdings20190709A51.1641.7139.3538.952.362.76
HCIHCI Group, I20190709A54.0627.957.5811.0020.3716.95
HCKTHackett Grou20190709A22.1523.660.991.9422.6621.72
HCRHi-Crush Inc20190709A48.7843.7218.4620.0825.2723.64
HCSGHealthcare S20190709A8.018.603.994.334.604.29
HDHome Depot,20190709A2.161.760.590.821.160.94
HDAWXtrackers MS20190709ETF57.63249.2399.16101.55150.06147.67
HDEFXtrackers MS20190709ETF39.6214.6414.1214.470.520.17
HDGProShares He20190709ETF43.6826.0626.0626.060.000.00
HDGEAdvisorShare20190709ETF20.2522.4517.2621.525.190.93
HDMVFirst Trust20190709ETF18.4213.3012.9212.920.370.37
HDSHD Supply Ho20190709A3.284.121.181.582.952.55
HDSNHudson Techn20190709A59.8960.1246.2649.8913.8510.22
HDViShares Core20190709ETF1.4310.421.391.349.039.09
HEHawaiian Ele20190709A6.233.281.461.531.821.76
HEARTurtle Beach20190709A26.7624.5816.3016.518.278.07
HEBTHebron Techn20190709A518.30403.69310.86324.2792.8379.42
HECOStrategy Sha20190709ETF18.7314.4614.3114.310.150.15
HEDJWisdomTree E20190709ETF1.542.101.571.870.530.23
HEEMiShares Curr20190709ETF13.985.616.485.75-0.87-0.14
HEESH&E Equipmen20190709A25.8742.79-1.93-1.3844.7144.17
HEFAiShares Curr20190709ETF3.414.213.263.550.960.67
HEIHEICO Corpor20190709A6.162.810.870.931.941.89
HEIAHEICO CORP C20190709A10.403.861.021.342.842.52
HELEHelen Of Tro20190709A16.648.583.573.885.014.70
HEPHolly Energy20190709A18.027.7510.609.18-2.84-1.43
HERDPacer Cash C20190709ETF34.31
HESHess Corpora20190709A3.982.291.001.311.290.98
HESMHess Midstre20190709A37.7814.155.9713.488.180.67
HEWCiShares Curr20190709ETF33.8220.5220.9520.94-0.43-0.42
HEWGiShares Curr20190709ETF4.584.063.293.250.780.81
HEWJiShares Curr20190709ETF3.393.350.451.212.902.13
HEWLiShares Curr20190709ETF9.448.098.098.090.000.00
HEWPiShares Curr20190709ETF18.8215.1213.9313.931.191.19
HEWUiShares Curr20190709ETF27.3021.1921.1921.190.000.00
HEWWiShares Curr20190709ETF78.1074.0351.7557.5522.2816.48
HEWYiShares Curr20190709ETF32.2956.5356.5356.530.000.00
HEXOHEXO Corp.20190709A19.9319.2310.2111.079.028.16
HEZUiShares Curr20190709ETF3.312.392.092.160.290.22
HFBLHome Federal20190709A206.62
HFCHOLLYFRONTIE20190709A5.943.251.031.382.221.87
HFFGHF Foods Gro20190709A203.72168.2412.9220.95155.32147.29
HFWAHeritage Fin20190709A18.886.822.232.654.604.18
HFXIIQ 50 Percen20190709ETF20.6213.9514.4114.58-0.46-0.63
HFXJIQ 50 Percen20190709ETF68.2014.1414.1414.140.000.00
HGSHChina HGS Re20190709A697.67662.17662.17662.170.000.00
HGVHilton Grand20190709A7.584.673.513.791.170.89
HHCThe Howard H20190709A21.5610.044.985.495.054.55
HHHHWealthbridge20190709A529.621504.841504.841504.840.000.00
HHSHarte-Hanks,20190709A494.83275.05136.7898.59138.27176.46
HIHillenbrand,20190709A15.175.011.992.043.022.97
HIBBHibbett Spor20190709A14.529.043.054.845.994.20
HIFSHingham Inst20190709A197.58150.08151.07154.42-1.96-1.94
HIGThe Hartford20190709A2.192.982.382.290.600.70
HIHOHighway Hold20190709A258.95184.26182.42182.421.841.84
HIIHuntington I20190709A11.584.722.452.612.272.11
HILHill Interna20190709A71.7049.5040.6639.028.8410.48
HIPSGraniteShare20190709ETF17.8810.0710.0710.070.000.00
HIWHighwoods Pr20190709A8.563.911.331.292.592.63
HJLIHancock Jaff20190709A215.96114.7492.2993.0622.4421.67
HJPXiShares Curr20190709ETF34.2932.9632.9632.960.000.00
HLHecla Mining20190709A60.4861.5137.4937.9824.0923.58
HLFHerbalife Nu20190709A4.703.131.581.461.551.68
HLIHoulihan Lok20190709A10.838.752.624.116.134.64
HLIOHelios Techn20190709A79.2639.7330.6631.009.078.73
HLITHarmonic Inc20190709A19.7314.333.885.0910.459.24
HLNEHamilton Lan20190709A26.0715.069.2216.075.84-1.01
HLTHilton World20190709A2.412.55-0.19-0.182.742.73
HLXHelix Energy20190709A12.9616.72-1.300.6318.0416.10
HMGHMG / Courtl20190709A687.11
HMHCHoughton Mif20190709A24.2114.258.438.905.835.36
HMLPHOEGH LNG PA20190709A25.3417.139.0110.728.126.41
HMNHorace Mann20190709A15.815.711.952.323.773.39
HMNFHMN Financia20190709A298.83150.84150.84150.840.000.00
HMOPHartford Mun20190709ETF31.2322.5922.5922.590.000.00
HMSTHomeStreet,20190709A21.5631.045.665.8825.3825.16
HMSYHMS Holdings20190709A11.058.071.881.466.196.61
HMTVHemisphere M20190709A60.1019.2914.6214.724.674.57
HNDLStrategy Sha20190709ETF28.2820.0020.1620.16-0.16-0.16
HNGRHanger Inc.20190709A34.8215.908.388.667.517.24
HNIHNI Corporat20190709A13.514.522.202.342.322.18
HNNAHennessy Adv20190709A103.3862.4062.4062.400.000.00
HNRGHallador Ene20190709A54.2433.4632.4332.611.020.85
HOFTHooker Furni20190709A45.4028.82-0.212.7529.0326.07
HOGHarley-David20190709A3.792.830.691.082.131.74
HOLDAdvisorShare20190709ETF8.02
HOLIHollsys Auto20190709A19.5710.4710.7012.39-0.22-1.92
HOLXHologic Inc20190709A3.351.650.010.421.641.22
HOMBHome BancSha20190709A8.1075.04-8.31-8.0083.3583.14
HOMEAt Home Grou20190709A16.5112.916.817.326.105.59
HOMZHoya Capital20190709ETF16.90126.07128.64125.72-2.560.35
HONHoneywell In20190709A2.451.391.972.02-0.59-0.63
HONEHarborOne Ba20190709A28.0017.6313.4715.484.162.15
HOOKHOOKIPA Phar20190709A358.27225.6380.4898.01145.15127.62
HOPEHope Bancorp20190709A7.647.723.144.524.593.20
HOTHHoth Therape20190709A560.59321.15238.58273.5282.5647.63
HOVHovnanian En20190709A68.4637.088.9211.4528.1525.63
HPHelmerich &20190709A6.293.660.851.442.812.22
HPEHewlett Pack20190709A7.075.120.651.274.473.85
HPPHudson Pacif20190709A5.662.860.670.932.181.93
HPQHP Inc.20190709A5.0226.8421.5624.415.292.47
HPRHighPoint Re20190709A60.2844.5112.1716.3332.3428.15
HQYHealthEquity20190709A11.097.251.223.346.033.91
HRHealthcare R20190709A5.782.630.691.001.951.64
HRBH&R Block, I20190709A4.753.863.263.430.610.43
HRCHILL-ROM HOL20190709A9.082.80-8.49-8.3611.2911.16
HRIHerc Holding20190709A33.0714.349.129.365.224.98
HRLHormel Foods20190709A2.872.470.681.231.791.24
HROWHarrow Healt20190709A79.7148.4429.0131.9819.4316.45
HRTGHERITAGE INS20190709A16.729.294.073.765.225.53
HRTXHeron Therap20190709A13.979.69-0.930.6410.629.05
HRZNHorizon Tech20190709A20.2711.455.775.135.686.32
HSCHarsco Corpo20190709A11.325.761.251.484.504.27
HSCZiShares Curr20190709ETF13.768.549.308.54-0.760.00
HSDTHelius Medic20190709A164.4467.8558.9959.778.868.08
HSICHenry Schein20190709A4.266.674.826.131.850.54
HSIIHeidrick & S20190709A25.8412.632.783.349.859.29
HSKAHeska Corp20190709A57.5829.8420.8621.878.987.97
HSONHudson Globa20190709A319.94284.63153.34177.19131.29107.44
HSPXGlobal X S&P20190709ETF38.8114.4713.8313.890.640.59
HSRTHartford Sho20190709ETF27.3111.6611.6611.660.000.00
HSTHost Hotels20190709A5.614.281.811.892.472.39
HSTMHealthStream20190709A18.1711.292.503.038.788.26
HSYThe Hershey20190709A2.962.880.671.072.211.81
HTHersha Hospi20190709A10.939.462.563.986.905.47
HTAHEALTHCARE T20190709A3.903.230.560.692.672.54
HTABHartford Sch20190709ETF23.88
HTBIHomeTrust Ba20190709A77.5124.9615.5016.519.458.45
HTBKHeritage Com20190709A19.059.204.144.485.064.72
HTBXHeat Biologi20190709A177.55149.5887.0984.8662.4964.72
HTECROBO Global20190709ETF20.7521.349.1527.4412.19-6.10
HTGCHercules Cap20190709A8.998.335.276.753.061.58
HTGMHTG Molecula20190709A92.4469.7536.6244.6833.1325.07
HTHHILLTOP HOLD20190709A9.445.852.713.073.142.78
HTLDHeartland Ex20190709A12.396.729.55-1.83-2.838.55
HTLFHeartland Fi20190709A29.2212.176.165.686.016.49
HTRBHartford Tot20190709ETF24.7421.0521.0521.050.000.00
HTUSHull Tactica20190709ETF19.9911.972.852.859.129.12
HTZHertz Global20190709A6.505.290.891.184.394.10
HUBBHubbell Inco20190709A12.166.442.193.664.252.78
HUBGHUB Group In20190709A17.2710.971.291.249.689.73
HUBSHUBSPOT, INC20190709A10.504.081.071.183.012.90
HUDHudson Ltd.20190709A29.7112.668.938.003.734.66
HUMHumana Inc.20190709A6.673.10-0.71-0.423.823.52
HUNHuntsman Cor20190709A5.384.582.551.742.032.85
HURCHurco Cos In20190709A110.9267.8366.8266.931.020.91
HURNHuron Consul20190709A42.4420.6713.1413.827.536.85
HUSAHouston Amer20190709A86.54225.25192.05194.4933.2030.76
HUSEStrategy Sha20190709ETF18.8417.8716.6317.031.240.83
HUSVFirst Trust20190709ETF7.938.648.758.66-0.11-0.02
HVBCHV Bancorp,20190709A163.82154.66-68.54-9.79223.20164.45
HVTHaverty Furn20190709A27.708.502.142.496.366.02
HVTAHaverty Furn20190709A305.22
HWBKHawthorn Ban20190709A145.1459.0356.8756.422.162.61
HWCHancock Whit20190709A9.935.271.271.524.003.75
HWCCHouston Wire20190709A94.9954.6331.2137.9623.4116.66
HWKNHawkins Inc20190709A172.2752.2130.2833.6421.9318.57
HXLHexcel Corpo20190709A9.223.241.191.532.051.71
HYHYSTER-YALE20190709A51.9926.5913.5415.6913.0510.90
HYDVanEck Vecto20190709ETF2.092.101.411.420.690.67
HYDBiShares Edge20190709ETF8.9310.5410.0210.020.520.52
HYDWXtrackers Lo20190709ETF5.172.571.771.770.790.79
HYEMVanEck Vecto20190709ETF22.2314.3613.2813.781.080.58
HYGiShares iBox20190709ETF1.152.151.731.790.420.36
HYGHiShares Inte20190709ETF7.416.147.506.10-1.360.04
HYGVFlexShares H20190709ETF13.105.915.905.830.000.08
HYHGProShares Hi20190709ETF35.4518.1918.1118.110.080.08
HYIHXtrackers Hi20190709ETF59.6955.8452.9454.052.901.79
HYLBXtrackers US20190709ETF2.233.221.851.841.381.46
HYLDHigh Yield E20190709ETF24.9219.1918.5918.610.600.58
HYLSFirst Trust20190709ETF4.232.342.302.300.040.04
HYLVIQ S&P High20190709ETF14.929.989.989.980.000.00
HYMBSPDR Nuveen20190709ETF9.8511.8710.5911.421.270.45
HYNDWisdomTree T20190709ETF39.2728.9917.3517.5111.6511.49
HYREHyreCar Inc.20190709A101.8577.2944.3145.9932.9931.30
HYSPIMCO 0-5 Ye20190709ETF2.784.110.881.253.232.86
HYUPXtrackers Hi20190709ETF12.427.517.597.58-0.08-0.07
HYXEiShares iBox20190709ETF4.571.591.151.150.440.44
HYXUiShares Glob20190709ETF15.047.317.317.310.000.00
HYZDWisdomTree T20190709ETF39.4225.2222.7522.752.472.47
HZNHorizon Glob20190709A91.8462.8740.6449.3522.2413.53
HZNPHorizon Ther20190709A6.455.401.751.613.653.79
HZOMarineMax, I20190709A24.5011.236.296.224.945.01
IINTELSAT S.20190709A10.919.465.666.103.803.38
IAAIAA, Inc. Co20190709A14.369.475.516.503.962.97
IACIAC/InterAct20190709A12.435.923.393.682.532.24
IAGIAMGold Corp20190709A29.8226.6612.6013.5614.0413.09
IAGGiShares Core20190709ETF2.110.910.830.800.070.11
IAIiShares U.S.20190709ETF5.333.712.082.061.631.66
IAKiShares U.S.20190709ETF6.903.452.323.351.130.10
IARTIntegra Life20190709A14.406.252.873.283.733.59
IATiShares U.S.20190709ETF3.114.090.451.013.643.08
IAUFiShares Gold20190709ETF23.749.999.919.880.080.11
IBBiShares Nasd20190709ETF2.871.89-0.040.321.931.57
IBCEiShares iBon20190709ETF26.1814.3814.3814.380.000.00
IBCPIndependent20190709A15.389.971.661.788.318.20
IBD