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 Avg20190610A7.886.052.282.923.763.12
ETF_AvgVW ETF Avg20190610ETF2.015.174.124.241.060.94
ETN_AvgVW ETN Avg20190610ETN18.8013.908.869.045.044.86
AAgilent Tech20190610A3.662.250.350.411.901.84
AAAlcoa Corpor20190610A6.144.65-3.27-0.347.924.99
AAAUPerth Mint P20190610ETF7.617.295.545.521.751.76
AADRAdvisorShare20190610ETF29.9732.0635.5933.81-3.53-1.75
AALAmerican Air20190610A3.533.30-0.51-0.023.813.33
AAMCAltisource A20190610A1201.25518.93253.05211.43265.88307.50
AAMEAtlantic Ame20190610A259.89826.432.552.55823.88823.88
AANAaron's, Inc20190610A13.016.503.953.052.563.45
AAOIApplied Opto20190610A21.9843.3513.6812.5929.6730.76
AAONAaon Inc20190610A37.0213.535.807.257.736.27
AAPADVANCE AUTO20190610A7.844.281.472.182.812.11
AAPLApple Inc.20190610A1.162.290.360.101.932.19
AATAMERICAN ASS20190610A13.745.662.652.863.012.80
AAUAlmaden Mine20190610A146.12928.90642.96643.92285.94284.98
AAWWAtlas Air Wo20190610A19.7612.827.287.745.545.08
AAXJiShares MSCI20190610ETF1.524.573.904.070.680.52
AAXNAxon Enterpr20190610A11.337.172.363.254.803.92
ABAllianceBern20190610A15.126.201.731.794.474.42
ABBVABBVIE INC.20190610A3.402.511.401.161.111.35
ABCAmerisourceB20190610A5.302.840.250.332.592.51
ABCBAmeris Banco20190610A13.1311.223.813.947.417.28
ABEOAbeona Thera20190610A39.3422.777.909.9714.8712.80
ABGAsbury Autom20190610A31.0911.187.247.003.954.18
ABIOARCA biophar20190610A148.80109.4772.5379.4936.9429.97
ABMABM Industri20190610A10.234.081.982.072.092.01
ABMDAbiomed Inc20190610A12.577.404.024.253.383.15
ABRArbor Realty20190610A8.275.842.753.253.062.54
ABTAbbott Labor20190610A1.692.560.871.241.691.32
ABTXAllegiance B20190610A49.1343.6010.2515.8133.3527.79
ABUSArbutus Biop20190610A97.7352.6923.9921.2728.7031.42
ACAssociated C20190610A185.6690.9148.2748.5742.6442.34
ACAArcosa, Inc.20190610A19.8610.042.463.867.586.18
ACADAcadia Pharm20190610A13.6210.482.085.238.415.25
ACBAurora Canna20190610A12.7111.858.337.853.524.00
ACBIAtlantic Cap20190610A31.9440.6432.0532.458.598.19
ACCAmerican Cam20190610A7.083.081.041.232.031.85
ACCOAcco Brands20190610A15.2511.27-6.08-5.8017.3517.07
ACERAcer Therape20190610A128.6474.3942.0242.5332.3731.86
ACESALPS Clean E20190610ETF21.3730.02-6.88-6.7336.9036.75
ACGLArch Capital20190610A3.403.350.901.272.452.09
ACHCAcadia Healt20190610A10.029.533.173.556.365.98
ACHVAchieve Life20190610A122.7288.3942.8248.6145.5739.78
ACIAAcacia Commu20190610A13.498.513.484.115.034.40
ACIUAC Immune SA20190610A78.2648.6232.2426.3316.3722.29
ACIWACI Worldwid20190610A6.693.120.120.193.012.94
ACLSAxcelis Tech20190610A22.3114.472.601.1311.8613.33
ACMAecom20190610A4.3311.472.010.799.4710.70
ACMRACM Research20190610A93.3474.5627.4042.5847.1631.98
ACNAccenture PL20190610A2.791.950.350.241.601.71
ACNBACNB Corp20190610A284.2499.7767.2874.5032.4925.27
ACORAcorda Thera20190610A21.2728.8713.5714.0815.3014.79
ACREAres Commerc20190610A12.167.373.434.043.933.32
ACRSAclaris Ther20190610A38.6927.64-1.421.1829.0626.47
ACRXAcelRx Pharm20190610A43.0029.7321.0621.108.678.63
ACSGXtrackers MS20190610ETF34.0130.4134.2130.41-3.800.00
ACSIAmerican Cus20190610ETF11.3220.5717.2519.223.321.35
ACSTAcasti Pharm20190610A151.60153.23120.29121.3632.9531.88
ACTAdvisorShare20190610ETF35.9713.6014.4714.59-0.87-0.99
ACTGAcacia Resea20190610A42.6639.6227.8228.5011.8011.12
ACTTAct II Globa20190610A20.6020.6120.6120.610.000.00
ACUAcme United20190610A140.6762.5263.1762.86-0.66-0.34
ACWFiShares Edge20190610ETF21.649.597.529.342.080.25
ACWIiShares MSCI20190610ETF1.371.390.120.141.271.24
ACWViShares Edge20190610ETF3.581.510.771.250.750.26
ACWXiShares MSCI20190610ETF2.171.850.921.020.930.83
ACYAeroCentury20190610A341.28107.95124.01124.01-16.06-16.06
ADBEAdobe Inc.20190610A5.362.920.661.172.271.76
ADCAgree Realty20190610A11.633.912.552.461.361.44
ADESAdvanced Emi20190610A24.0613.859.549.174.314.68
ADIAnalog Devic20190610A3.974.471.202.443.272.03
ADILAdial Pharma20190610A352.48221.76184.69185.7637.0736.00
ADMArcher Danie20190610A2.722.74-0.130.222.862.52
ADMAADMA Biologi20190610A35.1326.217.8311.6418.3814.58
ADMPAdamis Pharm20190610A118.4896.4864.0862.0332.3934.44
ADMSAdamas Pharm20190610A44.7756.7033.2529.6723.4527.03
ADNTAdient plc O20190610A11.236.260.841.955.424.31
ADPAutomatic Da20190610A4.137.360.700.906.676.46
ADREInvesco BLDR20190610ETF29.3222.0920.5120.591.581.50
ADROAduro Biotec20190610A74.6950.6920.9724.0829.7226.61
ADSAlliance Dat20190610A12.788.574.184.954.393.62
ADSKAutodesk Inc20190610A5.494.190.861.723.332.48
ADSWAdvanced Dis20190610A3.283.711.320.892.392.82
ADTADT Inc.20190610A16.8214.9191.2332.01-76.32-17.12
ADTNAdtran Inc20190610A15.6421.381.922.0719.4619.31
ADUSAddus HomeCa20190610A43.4221.1715.1615.826.015.35
ADVMAdverum Biot20190610A22.3511.752.844.298.917.46
ADXSAdvaxis, Inc20190610A130.3396.0064.2167.3031.7928.70
AEAdams Resour20190610A247.60142.71134.72142.387.990.33
AEEAmeren Corpo20190610A3.492.300.620.781.691.52
AEGNAegion Corp20190610A26.8812.82-3.56-4.9016.3817.71
AEHRAehr Test Sy20190610A225.55182.09172.72172.729.379.37
AEISAdvanced Ene20190610A21.497.984.824.903.163.09
AELAmerican Equ20190610A10.028.024.884.383.143.64
AEMAgnico Eagle20190610A3.613.522.751.930.761.59
AEMDAETHLON MEDI20190610A437.07290.57166.78166.89123.79123.68
AEOAmerican Eag20190610A6.145.181.731.543.453.64
AEPAmerican Ele20190610A2.111.520.300.591.220.93
AERAercap Holdi20190610A5.593.130.650.912.482.22
AERIAerie Pharma20190610A25.4017.316.389.7410.937.56
AESAES Corporat20190610A6.114.892.002.182.892.70
AEYADDvantage T20190610A427.67328.68301.66302.1127.0226.57
AEYEAudioEye, In20190610A214.27333.59-4.26-1.88337.85335.47
AEZSAeterna Zent20190610A65.6297.6236.5329.7661.0967.86
AFCAllied Capit20190610A13.829.899.409.400.490.49
AFGAmerican Fin20190610A12.273.541.271.833.002.42
AFHAtlas Financ20190610A161.88130.7252.7696.2477.9734.49
AFIArmstrong Fl20190610A15.6610.975.385.245.595.73
AFINAmerican Fin20190610A19.1917.352.474.3214.8713.03
AFKVanEck Vecto20190610ETF45.2439.9216.9413.5022.9826.43
AFLAflac Inc.20190610A1.942.260.780.681.491.59
AFMDAffimed N.V.20190610A43.0437.4624.4327.4013.0310.06
AFTYPacer CSOP F20190610ETF25.0217.9514.3514.333.603.62
AGFIRST MAJEST20190610A15.9714.183.763.0910.4211.08
AGCOAGCO Corpora20190610A8.494.612.552.612.062.00
AGEAgeX Therape20190610A156.55366.6475.3428.14291.30338.50
AGENAgenus Inc.20190610A40.0431.3615.0818.3416.2813.02
AGFSAgroFresh So20190610A76.8544.3829.5031.4014.8913.01
AGGiShares Core20190610ETF0.911.040.600.600.450.44
AGGPIQ Enhanced20190610ETF15.6913.4713.3113.380.150.09
AGGYWisdomTree Y20190610ETF7.075.014.394.580.630.44
AGIAlamos Gold20190610A19.5112.493.043.509.338.88
AGLEAeglea BioTh20190610A33.6521.119.1910.1511.9310.96
AGMFederal Agri20190610A68.8934.1522.7027.1211.457.03
AGMAFederal Agri20190610A143.80
AGMHAGM Group Ho20190610A886.45620.98483.55520.06137.43100.92
AGNAllergan plc20190610A5.693.060.991.182.061.88
AGNCAGNC Investm20190610A6.096.211.511.914.704.30
AGNDWisdomTree T20190610ETF28.8819.2918.9418.940.350.35
AGOAssured Guar20190610A5.333.061.631.841.431.21
AGRAvangrid, In20190610A7.893.410.981.162.442.26
AGROADECOAGRO S.20190610A22.1224.4014.9815.119.439.30
AGRXAgile Therap20190610A159.34124.9988.0290.1036.9734.89
AGSPlayAGS, Inc20190610A27.7314.289.828.814.465.47
AGTiShares MSCI20190610ETF67.2132.7041.3028.90-8.613.80
AGTCApplied Gene20190610A181.34267.68141.17162.14126.51105.54
AGXArgan, Inc20190610A55.4021.5412.1912.239.359.30
AGYSAgilysys, In20190610A22.2614.338.127.876.216.47
AGZiShares Agen20190610ETF2.072.222.252.24-0.03-0.03
AGZDWisdomTree T20190610ETF25.419.919.719.710.200.20
AHCA.H. Belo Co20190610A173.7949.3347.2448.532.090.80
AHHArmada Hoffl20190610A14.2822.043.703.9918.3418.06
AHPIAllied Healt20190610A194.25146.65149.31149.31-2.66-2.66
AHTAshford Hosp20190610A23.4720.568.057.3212.5113.24
AIArlington As20190610A15.1712.436.577.475.854.95
AIAiShares Asia20190610ETF12.628.737.377.091.351.63
AIEQAI Powered E20190610ETF31.1417.1517.3017.25-0.14-0.09
AIGAmerican Int20190610A2.213.280.700.662.582.63
AIHSSenmiao Tech20190610A151.0783.7122.6658.0161.0625.71
AIIQAI Powered I20190610ETF32.7020.4720.3520.000.130.47
AIMCAltra Indust20190610A15.4417.932.388.5915.559.34
AIMTAimmune Ther20190610A16.5117.66-1.7712.6619.435.03
AINAlbany Inter20190610A17.086.120.220.905.895.21
AINCAshford Inc.20190610A494.01331.30292.94329.1338.362.17
AINVApollo Inves20190610A7.566.503.012.603.483.90
AIQGlobal X Fut20190610ETF47.1326.8724.5525.402.331.48
AIRAAR Corp.20190610A20.488.912.543.356.375.56
AIRGAirgain, Inc20190610A49.3148.6915.7717.1332.9231.56
AIRIAir Industri20190610A159.11371.13334.27334.2736.8636.86
AIRRFirst Trust20190610ETF27.7738.3037.9938.030.310.27
AIRTAir T Inc20190610A318.47167.70100.32100.3267.3767.37
AITApplied Indu20190610A26.609.762.031.147.738.61
AIVApartment In20190610A4.412.230.360.371.871.85
AIZAssurant, In20190610A7.753.951.721.662.232.29
AJGArthur J. Ga20190610A4.422.380.721.001.651.38
AJRDAerojet Rock20190610A10.6313.269.5210.913.752.35
AJXGreat Ajax C20190610A20.0411.257.928.113.343.14
AKAMAkamai Techn20190610A3.756.19-0.85-0.407.046.59
AKBAAkebia Thera20190610A26.9026.159.4510.1416.7216.03
AKCAAkcea Therap20190610A54.1228.045.997.3222.0520.72
AKERAkers Biosci20190610A185.00163.77151.65150.6712.1213.10
AKGAsanko Gold20190610A123.85151.95121.68128.9030.2723.05
AKRAcadia Realt20190610A8.744.780.690.924.093.86
AKRXAkorn, Inc.20190610A25.0524.802.904.4821.9020.32
AKTSAKOUSTIS TEC20190610A23.6423.7212.9513.7410.769.98
ALAir Lease Co20190610A7.294.150.521.203.632.94
ALACAlberton Acq20190610A15.5035.9122.26-3.9213.6539.84
ALBAlbemarle Co20190610A5.794.050.360.693.693.36
ALCAlcon Inc. O20190610A14.078.042.032.506.015.54
ALCOAlico Inc20190610A212.38156.30117.86119.6838.4536.62
ALDXAldeyra Ther20190610A39.2619.829.609.9210.229.91
ALEALLETE, Inc.20190610A12.415.241.652.093.593.14
ALECAlector, Inc20190610A107.4636.9419.1624.3517.7812.59
ALEXAlexander &20190610A16.427.281.141.536.145.75
ALFAAlphaClone A20190610ETF25.94150.6691.49150.5759.170.09
ALGAlamo Group,20190610A49.0823.8018.2620.135.543.67
ALGNAlign Techno20190610A11.487.013.194.153.822.86
ALGRAllegro Merg20190610A31.51
ALGTAllegiant Tr20190610A45.3317.885.806.9912.0810.90
ALIMAlimera Scie20190610A278.52132.71126.68126.696.036.02
ALJJALJ Regional20190610A945.34730.59709.88730.5920.710.00
ALKAlaska Air G20190610A7.284.281.362.032.922.25
ALKSAlkermes Inc20190610A14.0516.874.0612.6912.804.18
ALLThe Allstate20190610A3.081.570.720.870.840.70
ALLEAllegion Pub20190610A7.323.601.701.851.901.76
ALLKAllakos Inc.20190610A75.0821.629.199.1912.4312.43
ALLOAllogene The20190610A28.7618.718.469.5810.259.13
ALLTAllot Ltd. O20190610A57.9245.3525.2527.6920.1017.66
ALLYAlly Financi20190610A3.442.920.711.052.211.86
ALNAAllena Pharm20190610A127.8499.4874.7071.3424.7728.14
ALNYAlnylam Phar20190610A14.0011.292.002.449.298.85
ALOAlio Gold In20190610A162.36149.3377.9477.9271.4071.41
ALOTAstroNova, I20190610A118.1656.6639.1243.5217.5313.14
ALPNAlpine Immun20190610A634.51565.02339.10336.18225.92228.84
ALRMAlarm.com Ho20190610A18.3010.632.974.807.665.83
ALRNAileron Ther20190610A390.26321.43277.33297.9444.0923.49
ALSKAlaska Commu20190610A59.3555.2255.2255.220.000.00
ALSNALLISON TRAN20190610A6.122.590.930.381.662.21
ALTAltimmune, I20190610A101.3559.3521.7933.8437.5625.51
ALTMAltus Midstr20190610A60.8236.3012.7719.1023.5217.19
ALTRAltair Engin20190610A17.709.74-23.31-24.5433.0534.28
ALTSProShares Mo20190610ETF23.4470.2614.1170.2656.150.00
ALTYGlobal X Sup20190610ETF92.1864.5256.3556.358.178.17
ALVAutoliv, Inc20190610A8.913.941.181.662.772.28
ALXNAlexion Phar20190610A7.839.823.284.996.544.83
ALYAAlithya Grou20190610A355.68184.28178.12178.716.165.57
AMAntero Midst20190610A7.976.002.763.503.232.48
AMAGAMAG Pharmac20190610A23.5516.134.455.9611.6810.17
AMALAmalgamated20190610A124.6550.7841.5545.519.235.28
AMATApplied Mate20190610A2.417.482.923.364.574.13
AMBAAmbarella, I20190610A15.0310.063.192.986.877.08
AMBCAmbac Financ20190610A15.0411.012.164.238.856.78
AMCAMC ENTERTAI20190610A9.717.734.003.883.723.82
AMCAiShares Russ20190610ETF13.238.1110.3910.39-2.28-2.28
AMCIAMCI Acquisi20190610A50.5360.5850.4760.5810.110.00
AMCXAMC Networks20190610A11.828.715.085.363.633.35
AMDAdvanced Mic20190610A3.004.652.102.082.562.58
AMEAmetek, Inc.20190610A4.822.430.770.761.651.67
AMEDAmedisys Inc20190610A18.6218.05-0.021.0318.0717.03
AMEHApollo Medic20190610A88.0243.2523.9727.6519.2715.60
AMGAffiliated M20190610A11.298.611.771.966.846.65
AMGNAmgen Inc20190610A4.183.33-0.180.363.512.97
AMHAMERICAN HOM20190610A4.132.470.630.881.841.58
AMJJP Morgan Al20190610ETN4.263.592.132.151.461.45
AMKRAmkor Techno20190610A14.3211.993.403.788.608.21
AMLPAlerian MLP20190610ETF10.238.603.584.135.024.46
AMNAMN Healthca20190610A19.748.253.834.124.424.13
AMNBAmerican Nat20190610A184.7856.2168.0350.57-11.835.64
AMOMQraft AI-Enh20190610ETF24.79122.05113.02122.059.030.00
AMOTAllied Motio20190610A58.1941.7127.8330.5213.8811.19
AMPAmeriprise F20190610A7.162.711.861.920.850.80
AMPEAmpio Pharma20190610A120.3287.8971.4476.0316.4511.85
AMPHAmphastar Ph20190610A21.4515.01-1.30-2.6116.3117.62
AMRBAmerican Riv20190610A251.15134.42113.34136.5821.08-2.16
AMRCAmeresco, In20190610A17.368.932.211.646.727.30
AMRHAmeri Holdin20190610A93.4487.8078.0382.729.775.09
AMRKA-Mark Preci20190610A511.39178.32182.87182.87-4.55-4.55
AMRSAmyris Inc.20190610A36.6925.754.146.0421.6119.71
AMRXAmneal Pharm20190610A27.4316.606.278.5110.338.09
AMSAmerican Sha20190610A443.87213.71209.34209.704.364.01
AMSCAmerican Sup20190610A29.8631.746.438.8625.3122.89
AMSFAMERISAFE, I20190610A84.2517.428.189.518.367.03
AMSWAAmerican Sof20190610A52.1529.2834.9035.61-5.62-6.33
AMTAmerican Tow20190610A3.872.461.051.151.401.30
AMTBAmerant Banc20190610A73.1927.928.1014.4419.8113.48
AMTBBAmerant Banc20190610A698.89448.34448.34448.340.000.00
AMTDTD Ameritrad20190610A3.043.621.972.411.651.21
AMTXAemetis, Inc20190610A570.49339.4065.98212.17273.43127.24
AMUETRACS Aleri20190610ETN17.7411.2010.279.840.931.35
AMUBETRACS Aleri20190610ETN50.9137.39-32.7037.3970.090.00
AMWDAmerican Woo20190610A41.6519.373.624.3115.7515.06
AMZAInfraCap MLP20190610ETF18.3720.8217.8518.982.971.84
AMZNAmazon.Com I20190610A3.202.490.151.392.341.09
ANAutoNation,20190610A6.273.521.011.102.512.43
ANABAnaptysBio,20190610A41.2419.628.4210.1411.219.49
ANATAmerican Nat20190610A45.2825.9513.1612.1212.7913.83
ANDAAndina Acqui20190610A52.5218.57-35.33-35.3353.9153.91
ANDEAndersons In20190610A29.2825.4316.4611.868.9713.57
ANETArista Netwo20190610A9.104.952.722.862.232.09
ANFAbercrombie20190610A9.008.052.803.465.264.60
ANGIANGI Homeser20190610A13.089.81-3.051.3912.868.42
ANGLVanEck Vecto20190610ETF5.5214.8914.1614.120.730.77
ANGOAngioDynamic20190610A22.3913.693.053.1910.6410.50
ANHAnworth Mort20190610A25.6119.9615.5616.124.403.84
ANIKAnika Therap20190610A35.3724.003.694.1720.3019.82
ANIPANI Pharmace20190610A48.0332.3215.5717.6016.7514.72
ANIXAnixa Biosci20190610A122.63117.74111.86103.385.8814.36
ANSSAnsys Inc20190610A12.316.572.002.634.573.94
ANTMANTHEM, INC.20190610A6.015.853.433.622.412.23
ANYSphere 3D Co20190610A191.25174.29154.49155.0719.8019.23
AOAiShares Core20190610ETF11.335.025.905.98-0.88-0.95
AOBCAmerican Out20190610A13.4013.666.967.536.706.13
AOKiShares Core20190610ETF7.964.624.094.090.530.53
AOMiShares Core20190610ETF9.915.092.837.482.26-2.38
AONAon plc Clas20190610A4.102.140.680.851.461.28
AORiShares Core20190610ETF9.206.966.716.820.260.14
AOSA.O. Smith C20190610A3.803.691.671.762.021.93
AOSLAlpha and Om20190610A48.3735.02-0.23-0.8835.2435.89
APAmpco-Pittsb20190610A174.4692.1131.4040.7960.7151.32
APAApache Corpo20190610A4.434.83-1.032.065.862.77
APAMARTISAN PART20190610A13.7511.007.697.923.313.08
APDAir Products20190610A4.362.100.210.411.891.69
APDNApplied DNA20190610A202.58179.28154.37161.4124.9117.87
APEIAmerican Pub20190610A49.1821.800.962.8020.8419.00
APENApollo Endos20190610A233.42190.60-20.45-12.65211.04203.24
APHAmphenol Cor20190610A4.212.380.250.412.131.97
APHAAphria Inc.20190610A13.5714.047.718.086.365.99
APLEApple Hospit20190610A6.584.492.862.931.621.55
APLSApellis Phar20190610A36.9428.4511.7312.5016.7215.96
APLTApplied Ther20190610A198.52131.31105.35118.1525.9613.16
APMAptorum Grou20190610A487.83506.43335.34489.45171.0816.98
APOApollo Globa20190610A7.183.851.121.892.731.97
APOGApogee Enter20190610A23.8117.1315.0615.152.061.98
APPFAppFolio, In20190610A28.5014.276.247.008.037.27
APPNAppian Corpo20190610A19.7113.961.797.4912.176.47
APPSDigital Turb20190610A24.3724.319.9914.0514.3210.27
APRNBlue Apron H20190610A32.4040.8525.7533.7915.107.06
APTAlpha Pro Te20190610A128.10115.41102.44114.9012.970.50
APTOAptose Biosc20190610A60.2537.5020.7322.0316.7615.46
APTSPreferred Ap20190610A13.788.374.224.524.163.86
APTVAptiv PLC20190610A7.414.952.071.512.883.44
APTXAptinyx Inc.20190610A77.9559.1035.0840.0924.0119.01
APVOAptevo Thera20190610A107.7991.0451.8767.9139.1723.14
APWCAsia Pacific20190610A271.49250.23250.23250.230.000.00
APYApergy Corpo20190610A22.3114.656.5210.158.134.50
APYXApyx Medical20190610A58.7145.9113.4816.4132.4329.50
AQBAquaBounty T20190610A114.84104.2987.9496.0316.348.26
AQMSAqua Metals,20190610A60.4649.5315.2014.7634.3334.77
AQNAlgonquin Po20190610A9.628.224.445.363.782.86
AQSTAquestive Th20190610A110.0058.5610.5531.8448.0026.72
AQUAEvoqua Water20190610A21.1310.334.565.155.775.17
ARANTERO RESOU20190610A15.7412.453.385.359.087.10
ARAAmerican Ren20190610A40.8924.357.167.0517.1917.31
ARAVAravive, Inc20190610A370.05427.11410.13411.2116.9815.90
ARAYAccuray Inco20190610A29.2839.242.2925.5636.9513.69
ARCARC Document20190610A85.1643.1527.7228.2715.4314.89
ARCBArcBest Corp20190610A27.2438.567.168.0131.4030.54
ARCCAres Capital20190610A5.694.54-0.031.364.553.18
ARCEArco Platfor20190610A159.0780.6159.6259.9320.9820.67
ARCHArch Coal, I20190610A23.249.803.463.746.336.06
ARCMArrow Reserv20190610ETF199.722.002.002.000.000.00
ARCOARCOS DORADO20190610A18.0014.287.578.216.716.07
ARCTArcturus The20190610A257.38112.0574.3473.9137.7138.14
ARDArdagh Group20190610A49.1124.5317.8017.926.736.61
ARDSAridis Pharm20190610A741.45351.09348.56348.562.532.53
ARDXArdelyx, Inc20190610A115.8567.28-17.31-15.9784.5983.25
AREAlexandria R20190610A7.482.850.821.082.041.77
ARECAMERICAN RES20190610A409.99651.72193.61193.85458.11457.86
ARESAres Managem20190610A6.984.401.041.723.362.68
ARGOArgo Group I20190610A18.588.363.905.154.463.21
ARGTGlobal X MSC20190610ETF30.4316.6618.7618.30-2.09-1.64
ARIAPOLLO COMME20190610A5.497.172.592.814.604.37
ARKFARK Fintech20190610ETF22.9729.3626.8528.142.511.22
ARKGARK Genomic20190610ETF13.8324.1713.2623.0610.901.10
ARKKARK Innovati20190610ETF8.706.466.266.190.200.27
ARKQARK Autonomo20190610ETF15.7016.1512.416.853.739.30
ARKRArk Restaura20190610A596.42540.04534.32542.475.72-2.43
ARKWARK Next Gen20190610ETF7.175.322.344.052.981.27
ARLAmerican Rea20190610A224.64150.1182.6289.6867.4960.44
ARLOArlo Technol20190610A27.7117.83-0.707.2818.5310.54
ARLPAlliance Res20190610A13.5516.8210.0310.886.795.95
ARMKARAMARK20190610A4.462.940.971.311.971.63
ARMPArmata Pharm20190610A228.26284.71166.07157.82118.64126.89
ARNAArena Pharma20190610A25.9111.493.486.788.024.71
ARNCArconic Corp20190610A4.294.550.841.143.713.42
AROCArchrock Inc20190610A11.579.892.483.537.416.36
AROWArrow Financ20190610A74.2841.0435.1034.485.946.55
ARPOAerpio Pharm20190610A131.39146.73124.29124.9822.4421.75
ARRARMOUR Resid20190610A6.145.431.932.633.492.79
ARTNAArtesian Res20190610A122.7337.4819.2225.4318.2612.04
ARTWArts-Way Man20190610A425.97177.95124.29124.3753.6553.58
ARVNArvinas, Inc20190610A66.2231.8118.3021.5513.5110.26
ARWArrow Electr20190610A10.064.041.631.202.412.84
ARWRArrowhead Re20190610A13.0411.903.934.557.967.34
ARYAARYA Science20190610A505.6729.9829.9829.980.000.00
ASBAssociated B20190610A5.114.230.350.883.873.35
ASCARDMORE SHIP20190610A28.7518.4011.2411.807.166.60
ASEAGlobal X FTS20190610ETF50.0211.2511.2511.250.000.00
ASETFlexShares R20190610ETF77.5722.3422.3422.340.000.00
ASFIAsta Funding20190610A371.42191.59-60.33-60.33251.93251.93
ASGNASGN Incorpo20190610A16.565.342.052.223.293.12
ASHAshland Glob20190610A7.033.751.672.232.081.52
ASHRXtrackers Ha20190610ETF3.802.341.201.501.140.84
ASHSXtrackers Ha20190610ETF13.329.702.483.177.226.53
ASHXXtrackers MS20190610ETF77.7169.4769.4769.470.000.00
ASIXAdvanSix Inc20190610A32.1214.940.203.0014.7511.94
ASMAvino Silver20190610A114.06226.11133.88133.8892.2392.23
ASMBAssembly Bio20190610A83.7350.4646.6545.493.814.97
ASNAAscena Retai20190610A102.7485.3046.1344.4439.1740.86
ASPNAspen Aeroge20190610A405.11167.34152.49168.2914.85-0.95
ASPSAltisource P20190610A51.6523.9311.9811.2911.9412.63
ASPUASPEN GROUP,20190610A58.1059.1156.2556.142.872.98
ASRTAssertio The20190610A38.8638.4414.4115.0524.0423.40
ASRVAmeriServ Fi20190610A70.2646.9830.9730.9716.0116.01
ASTCAstrotech Co20190610A278.84213.53215.64217.65-2.11-4.11
ASTEAstec Indust20190610A35.7817.7810.6211.337.176.45
ASURAsure Softwa20190610A51.8334.6510.704.0523.9430.60
ASYSAmtech Syste20190610A141.72206.64179.08197.6027.579.04
ATAtlantic Pow20190610A43.9531.4026.0125.905.375.33
ATECAlphatec Hol20190610A63.1339.8923.4419.1516.4520.74
ATENA10 NETWORKS20190610A18.2516.365.502.4810.8613.88
ATESTCTest Symbol20190610A29.5117.9618.1017.96-0.140.00
ATESTGTEST SYMBOL20190610A25.5814.5114.6814.57-0.17-0.06
ATGEAdtalem Glob20190610A19.406.471.301.585.174.89
ATHAthene Holdi20190610A4.206.160.560.795.615.38
ATHXAthersys, In20190610A66.5167.2146.9058.2520.318.97
ATIAllegheny Te20190610A9.274.29-7.92-7.5612.2111.85
ATIFATIF Holding20190610A719.47546.76360.51361.09186.25185.67
ATKRAtkore Inter20190610A17.087.504.283.423.224.08
ATLCAtlanticus H20190610A347.52338.06334.28334.283.783.78
ATLOAMES Nationa20190610A118.75113.11102.78103.7310.349.38
ATMPiPath Select20190610ETF16.8213.4312.9513.310.490.12
ATNIATN Internat20190610A66.5931.8719.8821.7412.0010.13
ATNMActinium Pha20190610A123.14210.88177.64178.8133.2432.07
ATNXAthenex, Inc20190610A15.9610.52-1.892.9812.417.54
ATOAtmos Energy20190610A5.897.811.322.076.495.75
ATOMAtomera Inco20190610A110.50101.9971.9488.4730.0513.52
ATOSAtossa Thera20190610A129.60111.2061.4662.9349.7448.27
ATRAptarGroup,20190610A13.964.933.383.681.561.26
ATRAAtara Biothe20190610A31.4021.087.1411.5213.949.57
ATRCAtriCure, In20190610A22.0312.499.979.112.513.38
ATROAstronics Co20190610A16.0610.55-0.580.7311.139.81
ATRSAntares Phar20190610A37.1229.4713.6019.0915.8710.38
ATSGAir Transpor20190610A23.7921.637.397.8214.2413.81
ATTOAtento S.A.20190610A97.4790.9870.2975.4020.6915.58
ATUSAltice USA,20190610A5.059.046.896.752.172.31
ATVIActivision B20190610A2.563.750.180.473.573.28
ATXIAvenue Thera20190610A154.30125.1596.0999.2129.0625.94
AUBAtlantic Uni20190610A13.3540.595.315.8535.2834.74
AUBNAuburn Natio20190610A314.06155.61154.43154.551.181.07
AUDCAudioCodes L20190610A21.2513.685.906.877.796.81
AUGAuryn Resour20190610A150.49158.8772.8378.8786.0580.00
AUMNGolden Miner20190610A418.19547.49477.52481.7469.9765.76
AUPHAurinia Phar20190610A16.8121.405.628.6015.8012.79
AUSFGlobal X Ada20190610ETF28.909.7711.6610.65-1.89-0.88
AUTOAutoWeb, Inc20190610A211.10167.55153.20153.2014.3514.35
AUYYamana Gold,20190610A51.5041.1915.0920.9026.0820.28
AVAAvista Corpo20190610A9.296.413.573.792.842.62
AVAVAeroVironmen20190610A24.4116.184.935.2611.2510.92
AVBAvalonBay Co20190610A6.883.130.671.192.451.94
AVCOAvalon Globo20190610A107.87119.7767.4270.1852.3549.58
AVDAmerican Van20190610A37.6212.854.584.808.268.05
AVEOAVEO Pharmac20190610A80.3581.5163.7572.1017.769.41
AVGOBroadcom Inc20190610A5.874.622.632.731.991.89
AVGRAvinger, Inc20190610A62.2155.0649.2648.245.806.82
AVIDAvid Technol20190610A29.4821.145.734.9015.4116.27
AVLRAvalara, Inc20190610A16.059.942.394.307.555.64
AVNSAvanos Medic20190610A17.357.222.673.254.563.98
AVNWAviat Networ20190610A395.11171.58171.30171.300.280.28
AVROAVROBIO, Inc20190610A101.46700.59641.98677.5758.6123.02
AVTAvnet, Inc.20190610A9.084.910.530.514.384.40
AVTRAvantor, Inc20190610A13.574.324.502.20-0.182.13
AVXLAnavex Life20190610A53.0837.4714.9415.0522.5322.42
AVYAvery Dennis20190610A6.733.340.721.182.622.16
AVYAAvaya Holdin20190610A9.947.262.773.204.494.06
AWIArmstrong Wo20190610A12.585.952.372.973.582.98
AWKAmerican Wat20190610A5.204.430.660.953.773.48
AWRAmerican Sta20190610A13.436.022.903.313.122.71
AWREAware Inc20190610A159.36135.5496.6296.4838.9239.07
AWTMAware Ultra-20190610ETF104.8699.9899.9899.980.000.00
AWXAvalon Holdi20190610A189.8167.84-24.48-19.1992.3287.03
AXAxos Financi20190610A15.9712.786.135.156.657.62
AXASAbraxas Petr20190610A97.8874.8333.6046.7541.2328.08
AXDXAccelerate D20190610A49.1828.686.2010.8622.4717.81
AXEAnixter Inte20190610A33.7614.336.757.527.576.81
AXGNAxogen, Inc.20190610A27.0813.168.409.104.784.09
AXGTAxovant Gene20190610A67.3369.6534.9543.6334.7026.02
AXJLWisdomTree A20190610ETF24.0416.6616.6616.660.000.00
AXLAmerican Axl20190610A10.077.26-0.732.097.995.17
AXLAAxcella Heal20190610A211.54120.9467.8471.2453.1049.70
AXNXAxonics Modu20190610A61.6033.499.5622.3523.9211.13
AXPAmerican Exp20190610A1.871.230.070.281.160.95
AXRAMREP Corpor20190610A330.73314.87217.97218.7496.9096.13
AXSAxis Capital20190610A3.996.595.215.211.381.38
AXSMAxsome Thera20190610A19.4513.292.123.7811.179.50
AXTAAxalta Coati20190610A4.317.905.265.782.652.14
AXTIAXT Inc20190610A47.0924.009.558.9914.4515.01
AXUAlexco Resou20190610A38.9759.5822.8222.3636.7637.22
AYAtlantica Yi20190610A6.9512.570.691.5311.8811.04
AYIAcuity Brand20190610A18.048.985.535.663.453.31
AYTUAytu BioScie20190610A173.05181.09141.31145.3639.7735.72
AYXAlteryx, Inc20190610A14.979.766.116.443.653.32
AZOAutoZone, In20190610A16.217.783.463.963.723.08
AZPNAspen Techno20190610A13.336.112.362.823.753.30
AZREAzure Power20190610A88.8846.2733.3139.9012.966.36
AZRXAzurRx BioPh20190610A367.12318.62144.58134.91174.04183.72
AZZAZZ Inc.20190610A37.0515.668.099.327.576.34
BBarnes Group20190610A19.787.363.924.323.443.05
BABoeing Compa20190610A4.402.800.920.941.871.85
BABInvesco Taxa20190610ETF3.972.463.243.24-0.78-0.78
BACBank of Amer20190610A3.533.260.490.972.772.28
BAHBooz Allen H20190610A4.735.780.500.545.285.24
BALiPath Series20190610ETN29.3318.7926.4524.94-7.66-6.16
BAMBrookfield A20190610A2.182.590.811.271.781.33
BANCBanc of Cali20190610A12.907.741.171.306.576.45
BANDBandwidth In20190610A32.7916.384.285.3912.1010.99
BANFBancfirst Co20190610A33.1110.046.487.273.562.77
BANRBanner Corp.20190610A22.489.655.575.744.083.91
BANXStoneCastle20190610A166.8968.8764.0264.024.844.84
BAPCredicorp LT20190610A15.408.323.244.025.084.30
BAPRInnovator S&20190610ETF29.9320.7414.2414.206.506.54
BASIBioanalytica20190610A341.61307.71304.09305.903.621.81
BATRALiberty Medi20190610A35.9335.0528.2330.096.824.96
BATRKLiberty Medi20190610A24.6214.4011.165.603.248.80
BATTAmplify Adva20190610ETF34.8330.6132.0436.92-1.43-6.31
BAXBaxter Inter20190610A3.501.500.520.750.980.75
BBBlackBerry L20190610A12.599.404.685.044.704.33
BBAXJPMorgan Bet20190610ETF16.188.865.858.913.01-0.05
BBBYBed Bath & B20190610A8.889.660.000.759.668.92
BBCVirtus LifeS20190610ETF27.6368.5565.9268.162.630.39
BBCAJPMorgan Bet20190610ETF7.064.433.924.070.520.36
BBCPConcrete Pum20190610A92.34132.7769.2375.0463.7157.95
BBDCBarings BDC,20190610A19.029.126.166.202.962.92
BBEUJPMorgan Bet20190610ETF4.353.492.992.970.500.51
BBGIBeasley Broa20190610A170.47134.3684.6285.8149.7448.56
BBHVanEck Vecto20190610ETF7.776.526.025.780.490.74
BBJPJPMorgan Bet20190610ETF5.073.902.692.751.211.15
BBPVirtus LifeS20190610ETF42.1427.0333.8831.14-6.84-4.11
BBREJPMorgan Bet20190610ETF4.278.936.686.502.262.44
BBSAJPMorgan Bet20190610ETF6.847.767.767.760.000.00
BBSIBarrett Busi20190610A69.5439.0420.3522.7118.6916.32
BBUBrookfield B20190610A53.7727.1320.9922.046.145.09
BBUSJPMorgan Bet20190610ETF3.9637.0537.0537.050.000.00
BBWBuild-A-Bear20190610A43.2820.2814.029.906.2810.39
BBXBBX Capital20190610A39.1628.6814.0016.0714.6712.61
BBYBest Buy Com20190610A4.262.631.151.041.481.60
BCBrunswick Co20190610A8.264.120.951.783.162.34
BCBPBCB Bancorp20190610A50.7334.8030.7329.924.074.88
BCCBoise Cascad20190610A17.798.382.572.925.815.45
BCDAberdeen Sta20190610ETF14.115.642.402.403.243.24
BCEBCE, Inc.20190610A2.252.070.900.941.171.14
BCEIBONANZA CREE20190610A33.8312.095.615.916.486.17
BCIAberdeen Sta20190610ETF12.287.195.355.041.842.16
BCLIBrainstorm C20190610A147.41117.34125.28125.31-7.94-7.97
BCMiPath Pure B20190610ETN25.248.649.519.51-0.87-0.87
BCMLBayCom Corp20190610A179.1987.5062.2061.7025.3025.80
BCOThe Brink's20190610A11.965.501.161.754.343.75
BCOMB Communicat20190610A285.33201.34100.3195.72101.03105.62
BCORBlucora, Inc20190610A23.0621.316.265.9415.0515.37
BCOVBrightcove,20190610A27.5817.321.691.9915.6315.32
BCOW1895 Bancorp20190610A86.3968.6938.8038.8029.8929.89
BCPCBalchem Corp20190610A35.6419.409.959.959.459.45
BCRXBioCryst Pha20190610A34.7028.3110.9213.8517.3914.45
BCSFBain Capital20190610A30.1819.6514.9217.674.731.99
BCTFBancorp 34,20190610A52.3021.084.2319.7516.851.33
BDCBelden Inc.20190610A17.076.142.832.673.313.48
BDCSUBS AG Excha20190610ETN31.2822.1221.5221.540.590.58
BDCZETRACS Wells20190610ETN50.415.065.065.060.000.00
BDGEBridge Banco20190610A68.6723.7218.2218.375.505.36
BDLFlanigan's E20190610A1335.691052.871052.871052.870.000.00
BDNBrandywine R20190610A6.655.681.101.944.583.73
BDRBlonder Tong20190610A609.03335.66331.47331.474.194.19
BDSIBioDelivery20190610A23.3417.218.147.969.079.25
BDXBecton, Dick20190610A4.992.191.081.171.111.02
BEBloom Energy20190610A15.179.362.902.626.466.74
BEATBioTelemetry20190610A17.9710.672.602.558.078.12
BECNBeacon Roofi20190610A10.104.95-2.80-1.517.766.46
BELFABel Fuse Inc20190610A774.24391.49391.49391.490.000.00
BELFBBel Fuse Inc20190610A218.97162.66131.04136.2531.6226.41
BENFranklin Res20190610A3.232.500.720.931.771.56
BEPBrookfield R20190610A6.288.677.747.720.930.95
BERYBerry Global20190610A7.203.842.082.221.741.63
BFABrown-Forman20190610A29.3721.0710.6613.6610.417.41
BFBBrown-Forman20190610A4.204.313.183.011.131.30
BFAMBRIGHT HORIZ20190610A15.336.564.684.861.881.71
BFINBankFinancia20190610A42.9226.861.812.2625.0524.60
BFITGlobal X Hea20190610ETF110.1286.8293.5493.49-6.72-6.66
BFORBarron's 40020190610ETF12.717.897.988.00-0.09-0.12
BFSSaul Centers20190610A112.6755.3839.9447.5315.457.86
BFSTBusiness Fir20190610A177.0590.4278.1780.9112.259.51
BGBunge Limite20190610A6.082.360.510.801.851.56
BGCPBGC Partners20190610A19.8315.797.768.928.046.88
BGFVBig 5 Sporti20190610A83.9192.5145.3446.0847.1746.43
BGGBriggs & Str20190610A16.068.673.714.784.963.90
BGIBirks Group20190610A788.84330.76348.82348.82-18.06-18.06
BGRNiShares Glob20190610ETF11.1411.329.069.062.262.26
BGSB&G Foods, I20190610A10.726.010.951.275.064.74
BGSFBG Staffing20190610A78.3134.4619.5820.7514.8813.70
BHBiglari Hold20190610A105.1549.8832.1333.6817.7516.20
BHBBar Harbor B20190610A228.40115.04100.66110.2014.384.83
BHCBausch Healt20190610A5.674.791.181.863.622.93
BHEBenchmark El20190610A9.4911.091.042.0410.059.05
BHFBrighthouse20190610A6.926.421.043.575.382.85
BHLBBerkshire Hi20190610A11.336.032.772.953.273.09
BHRBraemar Hote20190610A38.5616.039.2510.246.775.79
BHTGBioHiTech Gl20190610A161.9891.2995.2095.20-3.91-3.91
BHVNBiohaven Pha20190610A25.8413.895.968.037.935.86
BIBProShares Ul20190610ETF14.158.174.535.023.643.15
BIBLInspire 10020190610ETF31.6217.2417.3617.24-0.120.00
BICKFirst Trust20190610ETF62.9239.9339.9339.930.000.00
BIGBig Lots, In20190610A12.165.942.122.863.833.09
BIIBBiogen Inc.20190610A5.684.190.670.963.523.23
BILSPDR Bloombe20190610ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190610A506.71231.26188.23212.7843.0318.48
BIOBio-Rad Labo20190610A18.547.753.854.383.903.37
BIOCBiocept, Inc20190610A76.4482.9164.5167.6618.4015.25
BIOLBiolase, Inc20190610A1426.07447.08251.89336.79195.19110.29
BIOXBioceres Cro20190610A424.05134.6745.50135.9089.17-1.23
BIPBrookfield I20190610A6.384.584.043.760.530.82
BISProShares Ul20190610ETF19.8316.1915.8511.100.345.09
BIVVanguard Int20190610ETF1.272.370.560.631.811.74
BIZDVanEck Vecto20190610ETF15.3112.6212.1612.160.460.46
BJBJs Wholesal20190610A8.614.260.931.493.332.77
BJANInnovator S&20190610ETF33.6129.8528.4028.401.451.45
BJKVanEck Vecto20190610ETF29.4427.7115.5415.8112.1711.90
BJRIBJ's Restaur20190610A15.2311.324.336.106.995.22
BJULInnovator S&20190610ETF8.546.956.385.910.571.05
BJUNInnovator S&20190610ETF36.6529.4529.4529.440.000.01
BKBank of New20190610A2.452.380.921.181.461.20
BKCCBlackRock Ca20190610A16.9014.248.279.365.964.88
BKDBrookdale Se20190610A16.0812.348.635.923.726.39
BKEThe Buckle,20190610A13.216.431.181.575.264.87
BKEPBlueknight E20190610A226.15151.83134.08150.7317.751.10
BKFiShares MSCI20190610ETF10.955.512.782.662.732.84
BKHBlack Hills20190610A9.133.410.380.573.032.85
BKIBlack Knight20190610A10.553.590.990.922.602.67
BKLNInvesco Seni20190610ETF4.412.962.472.590.390.27
BKNGBooking Hold20190610A13.157.223.223.623.623.36
BKSCBank of Sout20190610A221.09143.17137.64138.485.534.69
BKTIBK Technolog20190610A265.04207.30153.13153.1354.1654.16
BKUBankunited,20190610A6.9813.050.711.1412.3411.92
BKYIBIO-key Inte20190610A419.79416.21307.28342.10108.9374.11
BLBlackLine, I20190610A18.4312.414.085.878.336.55
BLBDBlue Bird Co20190610A41.9215.073.153.6611.9211.41
BLCMBellicum Pha20190610A85.5158.0311.2237.2446.8120.79
BLCNReality Shar20190610ETF47.6219.3214.6914.694.624.62
BLDTopBuild Cor20190610A20.2210.275.465.934.814.34
BLDPBallard Powe20190610A24.6621.105.215.2715.9015.81
BLDRBuilders Fir20190610A9.2217.073.421.5013.6915.60
BLESInspire Glob20190610ETF129.2726.4226.5126.51-0.09-0.09
BLFSBioLife Solu20190610A56.1640.4610.6012.6229.8727.84
BLHYVirtus Newfl20190610ETF33.8011.69-6.02-6.0217.7217.72
BLINBridgeline D20190610A133.8992.6477.4476.2315.1916.41
BLKBlackrock, I20190610A8.553.871.262.062.611.80
BLKBBlackbaud, I20190610A35.6911.574.606.566.975.01
BLLBall Corpora20190610A3.452.120.860.921.261.20
BLMNBloomin' Bra20190610A6.729.380.640.418.749.00
BLNKBlink Chargi20190610A111.4591.6263.5565.5728.0726.05
BLOKAmplify Tran20190610ETF15.0019.1715.7414.443.434.73
BLPHBellerophon20190610A205.70148.48145.19146.383.292.09
BLUEbluebird bio20190610A19.3411.612.833.978.787.64
BLVVanguard Lon20190610ETF3.653.33-0.060.243.383.09
BLXBanco Latino20190610A32.6018.398.979.849.428.55
BMCHBMC Stock Ho20190610A13.558.034.973.223.064.80
BMIBadger Meter20190610A29.4712.344.057.528.304.82
BMLPDorsey Wrigh20190610ETF62.6866.0066.0066.000.000.00
BMOBank of Mont20190610A2.472.160.440.321.711.84
BMRABIOMERICA IN20190610A378.33210.90184.26194.5526.6416.35
BMRCBank of Mari20190610A86.9535.8429.0227.426.828.41
BMRNBioMarin Pha20190610A7.894.330.491.653.852.68
BMTCBryn Mawr Ba20190610A33.3440.549.7616.2930.7724.25
BMYBristol-Myer20190610A2.192.170.440.571.731.60
BNDVanguard Tot20190610ETF1.221.130.950.950.180.17
BNDWVanguard Tot20190610ETF7.485.105.035.040.070.06
BNDXVanguard Tot20190610ETF1.761.060.800.810.270.25
BNEDBarnes & Nob20190610A39.6828.0013.1913.1914.8114.81
BNFTBenefitfocus20190610A27.0438.8713.3413.6125.5325.25
BNGOBionano Geno20190610A752.41555.24515.00546.4840.238.76
BNKDMicroSectors20190610ETN31.9531.2731.2731.270.000.00
BNKOMicroSectors20190610ETN24.96
BNKUMicroSectors20190610ETN35.40
BNKZMicroSectors20190610ETN23.58
BNSBank of Nova20190610A1.911.740.730.661.011.07
BNSOBonso Electr20190610A860.63653.23565.55653.2387.680.00
BOCHBank of Comm20190610A45.5025.1522.3923.882.761.26
BOCTInnovator S&20190610ETF20.0115.5913.2913.282.312.31
BOHBank of Hawa20190610A15.456.272.342.783.933.49
BOKFBOK Financia20190610A22.6811.552.693.548.958.10
BOMNBoston Omaha20190610A69.8324.2117.5118.226.705.99
BONDPIMCO Active20190610ETF2.381.081.011.010.060.07
BOOMDMC Global I20190610A18.2710.573.883.956.706.63
BOOTBoot Barn Ho20190610A11.658.583.863.354.725.24
BOSCB.O.S. Bette20190610A247.72208.0994.78128.13113.3179.96
BOSSGlobal X Fou20190610ETF31.6318.4119.4518.98-1.05-0.57
BOTJBank of the20190610A607.42405.81416.74416.74-10.92-10.92
BOTZGlobal X Fun20190610ETF5.025.482.422.483.063.00
BOUTInnovator IB20190610ETF62.9436.5834.9335.081.651.50
BOXBOX, INC.20190610A6.535.481.492.273.993.21
BOXLBoxlight Cor20190610A191.21163.05103.57103.7359.4959.33
BPFHBoston Priva20190610A11.368.983.814.685.174.30
BPMCBlueprint Me20190610A30.8111.015.806.105.224.91
BPMPBP Midstream20190610A28.3635.5635.1137.400.46-1.84
BPMXBioPharmX Co20190610A37.7170.684.1445.7566.5424.94
BPOPPopular Inc20190610A10.404.672.222.862.441.81
BPRNThe Bank of20190610A162.0598.5094.2194.214.294.29
BPTBP Prudhoe B20190610A41.9819.9212.1212.047.807.88
BPTHBio-Path Hol20190610A117.8389.6955.2657.7534.4331.94
BPYBrookfield P20190610A5.384.75-0.450.225.204.54
BRBroadridge F20190610A6.673.070.891.432.181.64
BRCBrady Corpor20190610A12.6410.335.085.095.255.24
BREWCraft Brew A20190610A42.0219.1910.4712.248.726.95
BRFVanEck Vecto20190610ETF52.0445.5228.1128.1117.4117.41
BRGBluerock Res20190610A17.7617.455.525.8611.9211.59
BRIDBridgford Fo20190610A333.15176.95137.96178.6338.98-1.68
BRKABerkshire Ha20190610A0.00
BRKBBERKSHIRE HA20190610A2.651.760.230.381.531.38
BRKLBrookline Ba20190610A20.487.631.19-0.226.457.86
BRKRBruker Corpo20190610A7.899.81-0.69-0.5610.5010.37
BRKSBrooks Autom20190610A16.368.321.442.806.885.52
BRNBarnwell Ind20190610A245.20115.90-20.63-20.63136.53136.53
BROBrown & Brow20190610A3.623.551.430.862.132.69
BROGBrooge Energ20190610A294.06172.40143.01143.0129.3929.39
BRPABig Rock Par20190610A31.3928.80-23.97-23.9752.7752.77
BRQSBorqs Techno20190610A1287.581014.361278.63842.31-264.28172.05
BRTBRT Apartmen20190610A66.0536.2526.9627.289.298.97
BRXBRIXMOR PROP20190610A5.864.832.021.952.802.88
BRYBerry Corpor20190610A29.4716.098.039.338.066.76
BRZUDirexion Dai20190610ETF5.913.640.881.422.762.22
BSAEInvesco Bull20190610ETF19.7220.0119.3719.370.640.64
BSBEInvesco Bull20190610ETF38.7341.6141.6141.610.000.00
BSCEInvesco Bull20190610ETF35.4929.3129.3129.310.000.00
BSCKInvesco Bull20190610ETF4.703.993.013.000.981.00
BSCLInvesco Bull20190610ETF4.772.892.892.890.000.00
BSCMInvesco Bull20190610ETF5.483.052.692.680.350.37
BSCNInvesco Bull20190610ETF7.774.814.764.760.060.06
BSCOInvesco Bull20190610ETF6.794.283.193.191.091.09
BSCPInvesco Bull20190610ETF10.306.396.095.520.300.86
BSCQInvesco Bull20190610ETF10.759.849.579.660.270.18
BSCRInvesco Bull20190610ETF11.237.428.708.82-1.28-1.40
BSCSInvesco Bull20190610ETF28.2415.3615.3615.360.000.00
BSDEInvesco Bull20190610ETF37.17
BSETBassett Furn20190610A118.09179.49118.22118.5061.2760.99
BSGMBioSig Techn20190610A116.0078.6236.4456.3542.1822.27
BSIGBrightSphere20190610A15.0836.292.434.8733.8731.42
BSJKInvesco Bull20190610ETF4.7543.572.732.7440.8440.83
BSJLInvesco Bull20190610ETF6.194.915.174.91-0.260.00
BSJMInvesco Bull20190610ETF18.7313.7313.0613.480.670.25
BSJNInvesco Bull20190610ETF10.609.424.664.734.764.69
BSJOInvesco Bull20190610ETF24.7212.5510.0410.482.512.07
BSJPInvesco Bull20190610ETF12.544.513.163.411.351.10
BSJQInvesco Bull20190610ETF20.357.884.145.503.742.38
BSMBlack Stone20190610A21.6913.825.456.398.387.43
BSQRBSQUARE Corp20190610A303.32340.86311.02311.0229.8429.84
BSRRSierra Banco20190610A151.5851.1317.9028.6133.2322.52
BSTCBioSpecifics20190610A92.1343.4727.2830.1716.1913.30
BSVVanguard Sho20190610ETF1.250.840.800.800.040.04
BSVNBank7 Corp.20190610A223.97224.64220.52220.554.124.09
BSXBoston Scien20190610A2.554.051.881.312.172.75
BTAIBioXcel Ther20190610A187.6091.6175.0276.8716.5914.74
BTALAGFiQ U.S. M20190610ETF30.9718.5417.5917.700.950.83
BTEBaytex Energ20190610A65.9059.1123.0223.5336.1035.57
BTECPrincipal He20190610ETF27.6024.5923.7824.490.810.10
BTGB2Gold Corp.20190610A36.2927.3918.2221.309.176.09
BTNBallantyne S20190610A191.90119.60117.56117.562.042.04
BTUPeabody Ener20190610A13.369.172.272.686.916.49
BULPacer US Cas20190610ETF12.3810.5210.5210.520.000.00
BURLBURLINGTON S20190610A11.546.611.682.894.943.72
BUSEFirst Busey20190610A13.5713.442.412.5111.0210.92
BUYUSCF SummerH20190610ETF107.91316.03-162.54-162.54478.57478.57
BUYNUSCF SummerH20190610ETF86.70642.118.218.21633.90633.90
BVBrightView H20190610A28.7713.896.007.487.896.41
BVALBrand Value20190610ETF19.7020.3116.2720.314.030.00
BVSNBroadvision20190610A1177.07364.79415.41415.41-50.62-50.62
BWBabcock & Wi20190610A138.7586.6976.8979.259.807.43
BWABorgWarner I20190610A5.953.480.530.862.952.63
BWBBridgewater20190610A60.8934.1519.3424.1414.8210.01
BWENBroadwind En20190610A282.14196.00166.74164.8729.2631.12
BWFGBankwell Fin20190610A80.2240.1726.3434.2613.835.91
BWLABowl America20190610A344.83935.11935.11935.110.000.00
BWXSPDR Bloombe20190610ETF7.828.186.846.891.341.29
BWXTBWX Technolo20190610A9.403.881.651.862.232.02
BWZSPDR Bloombe20190610ETF65.3136.9138.5338.53-1.62-1.62
BXThe Blacksto20190610A2.663.732.452.481.281.26
BXCBlueLinx Hol20190610A54.5123.6113.7014.749.928.87
BXGBluegreen Va20190610A43.6422.6213.4415.729.186.90
BXMTBlackstone M20190610A2.932.510.770.901.741.61
BXPBoston Prope20190610A7.833.502.362.681.140.82
BXSBancorpSouth20190610A8.433.900.220.613.683.28
BYByline Banco20190610A22.939.361.532.427.836.94
BYDBoyd Gaming20190610A9.356.833.634.183.202.65
BYFCBroadway Fin20190610A301.13357.56291.97291.9765.5865.58
BYLDiShares Yiel20190610ETF7.179.267.749.001.530.26
BYNDBeyond Meat,20190610A29.7524.188.5913.4815.5910.70
BYSIBeyondSpring20190610A277.83100.7177.2980.2423.4220.47
BZHBeazer Homes20190610A20.3310.324.704.485.625.84
BZQProShares Ul20190610ETF9.116.324.404.081.932.25
CCitigroup In20190610A1.581.75-0.09-0.051.831.80
CAAPCorporacion20190610A110.9831.8015.7419.1116.0712.68
CAASChina Automo20190610A327.97163.47105.08110.8758.3952.60
CABOCable One, I20190610A20.1115.4114.2615.041.27-0.02
CACCamden Natio20190610A64.4638.0023.3923.6614.6114.34
CACCCredit Accep20190610A27.2212.387.298.074.924.14
CACGClearBridge20190610ETF31.3524.3623.6023.830.750.52
CACICACI INTERNA20190610A21.068.294.134.264.164.03
CADECadence Banc20190610A7.134.940.210.484.724.46
CAECAE INC20190610A8.545.423.093.332.342.09
CAGConagra Bran20190610A3.693.420.590.852.842.58
CAHCardinal Hea20190610A5.112.981.040.011.942.97
CAICAI Internat20190610A28.2911.824.075.557.756.27
CAKECheesecake F20190610A10.056.62-0.150.266.786.36
CALCaleres Inc20190610A12.526.434.373.212.063.22
CALACalithera Bi20190610A66.7755.6527.6328.9828.0226.66
CALFPacer US Sma20190610ETF9.926.628.066.68-1.44-0.06
CALMCal-Maine Fo20190610A11.798.933.944.635.004.30
CALXCALIX, INC.20190610A22.1213.375.877.367.506.01
CAMPCalAmp Corp.20190610A18.7330.2916.1218.9514.1711.34
CAMTCamtek Ltd20190610A33.1221.9213.7813.608.148.31
CAPEiPath Shille20190610ETN15.617.618.728.79-1.11-1.18
CAPLCrossAmerica20190610A65.2730.9724.8724.566.106.41
CAPRCapricor The20190610A377.19206.93126.87157.1580.0649.78
CARAvis Budget20190610A11.065.670.761.254.914.42
CARACara Therape20190610A19.4915.465.999.279.476.19
CARECARTER BANK20190610A141.5565.1846.8158.2718.376.91
CARGCarGurus, In20190610A12.046.202.272.693.933.50
CARSCars.com Inc20190610A13.798.273.063.045.215.23
CARVCarver Banco20190610A1005.87445.11261.24380.07183.8865.04
CARZFirst Trust20190610ETF37.7112.3212.0412.040.280.28
CASACasa Systems20190610A28.3622.920.8416.8322.086.08
CASHMeta Financi20190610A14.997.382.752.654.634.73
CASICASI Pharmac20190610A66.5947.5535.6223.8611.9323.69
CASSCass Informa20190610A71.8228.6830.2228.46-1.540.23
CASYCasey's Gene20190610A13.846.462.903.473.562.99
CATCaterpillar20190610A2.811.940.280.531.661.41
CATBCatabasis Ph20190610A87.2861.7147.8549.9213.8611.80
CATCCAMBRIDGE BA20190610A256.42118.77100.09108.8818.689.89
CATHGlobal X S&P20190610ETF9.7411.258.0510.023.201.23
CATMCardtronics20190610A25.7012.604.344.868.267.74
CATOCATO CORP20190610A18.269.781.682.268.107.52
CATSCatasys Inc.20190610A34.9524.698.819.1415.8815.56
CATYCathay Gener20190610A11.984.584.364.960.22-0.38
CBChubb Limite20190610A3.192.111.451.280.670.83
CBANColony Bankc20190610A159.8276.6474.9675.171.681.47
CBATCBAK Energy20190610A196.91156.99138.34149.1818.647.81
CBAYCymabay Ther20190610A18.8511.69-1.59-4.8213.2816.51
CBBCincinnati B20190610A21.7913.040.772.2812.2610.74
CBFVCB Financial20190610A119.7462.2657.5657.564.704.70
CBIOCatalyst Bio20190610A58.3035.224.255.6230.9729.61
CBLCBL& Associa20190610A83.2954.2036.9743.1417.1610.97
CBLICleveland Bi20190610A740.78499.48267.19383.64232.29115.83
CBMBCBM Bancorp,20190610A69.49114.8249.1449.1465.6965.69
CBMGCellular Bio20190610A111.6949.8032.3235.8217.4813.98
CBNKCapital Banc20190610A157.4274.2560.0070.4014.253.85
CBOECboe Global20190610A8.714.770.861.353.913.42
CBONVanEck Vecto20190610ETF59.4026.5826.5826.580.000.00
CBPOChina Biolog20190610A42.0818.355.737.0812.6111.27
CBRECBRE GROUP,20190610A4.457.69-0.36-0.148.057.83
CBRLCracker Barr20190610A13.827.854.955.372.912.49
CBSHCommerce Ban20190610A8.8515.503.8811.5611.613.93
CBTCabot Corpor20190610A12.546.591.451.965.134.62
CBTXCBTX, Inc. C20190610A72.2426.8720.7520.166.126.71
CBUCommunity Ba20190610A19.6514.103.203.6710.9010.43
CBZCBIZ, Inc.20190610A15.596.831.392.145.444.69
CCThe Chemours20190610A7.4010.431.531.998.928.45
CCBCoastal Fina20190610A246.47115.3895.35100.3420.0315.04
CCBGCapital City20190610A81.62105.5987.1064.2618.4841.32
CCCClarivate An20190610A55.3915.88-10.44-10.5926.3126.46
CCCLChina Cerami20190610A297.51261.14174.74174.7486.4086.40
CCDCalamos Dyna20190610A20.4416.8210.7110.826.116.01
CCEPCoca-Cola Eu20190610A5.642.471.321.361.141.11
CCFChase Corpor20190610A91.1234.3033.4732.360.831.94
CCHCollier Cree20190610A66.9144.4440.8929.773.5514.67
CCICrown Castle20190610A4.412.211.181.221.030.99
CCJCameco Corpo20190610A9.906.622.703.023.903.59
CCKCrown Holdin20190610A6.772.580.571.122.011.46
CCLCarnival Cor20190610A2.172.150.610.771.541.38
CCLPCSI Compress20190610A70.9149.7240.2840.379.449.35
CCMPCabot Microe20190610A23.068.741.651.777.096.98
CCNECNB Financia20190610A227.8271.5450.6551.0120.8920.53
CCOClear Channe20190610A23.6817.24-21.59-13.4738.8330.72
CCOICogent Commu20190610A15.274.942.132.042.802.90
CCORCore Alterna20190610ETF51.2314.8011.6414.473.160.33
CCRCONSOL Coal20190610A67.8233.9117.2219.6716.6914.24
CCRCChina Custom20190610A924.95211.40211.40211.400.000.00
CCRNCross Countr20190610A44.8931.2327.2624.453.976.78
CCSCENTURY COMM20190610A14.636.792.492.894.313.90
CCXIChemoCentryx20190610A34.3827.099.4010.5917.6916.50
CDAYCeridian HCM20190610A14.0610.4417.338.33-6.892.11
CDCVictoryShare20190610ETF9.787.656.277.021.390.63
CDECoeur Mining20190610A33.4126.8214.7111.6112.0513.01
CDEVCentennial R20190610A14.7117.603.905.7213.7011.89
CDKCDK Global,20190610A7.843.881.021.412.862.46
CDLVictoryShare20190610ETF14.5413.6610.2911.693.371.97
CDLXCardlytics,20190610A28.9314.567.037.587.536.97
CDMOAvid Bioserv20190610A61.6340.8712.5210.7528.3430.12
CDNACareDx, Inc.20190610A26.8413.988.5110.465.473.52
CDNSCadence Desi20190610A4.146.171.461.494.724.69
CDORCondor Hospi20190610A208.8272.0035.2634.5636.7437.44
CDRCedar Realty20190610A38.0428.9926.5926.962.402.03
CDTXCidara Thera20190610A123.13102.6886.7470.7615.9331.92
CDWCDW Corporat20190610A9.597.360.130.477.236.89
CDXCChromaDex Co20190610A58.2045.8323.0123.1622.8222.66
CDXSCodexis, Inc20190610A18.4513.034.590.088.4412.95
CDZICADIZ, Inc.20190610A19.7616.867.797.819.079.04
CECelanese Cor20190610A6.286.980.220.616.766.37
CECECeco Environ20190610A41.3825.7315.8515.259.8910.49
CEFSSaba Closed-20190610ETF41.4948.5340.2240.228.318.31
CEIXCONSOL Energ20190610A28.7813.272.372.8910.8910.38
CELCellcom Isra20190610A173.44191.11174.53171.2516.5919.87
CELCCelcuity Inc20190610A523.46246.79205.85208.6040.9438.19
CELHCelsius Hold20190610A57.9162.7139.1955.1623.527.55
CELPCypress Envi20190610A251.53234.07219.77219.7714.3014.30
CEMBiShares J.P.20190610ETF26.8319.2719.2719.270.000.00
CEMIChembio diag20190610A363.20147.6081.8092.3765.8055.23
CENTCentral Gard20190610A33.6716.2010.0210.736.175.47
CENTACentral Gard20190610A19.6914.231.29-0.3012.9514.53
CENXCentury Alum20190610A19.3735.26-8.382.0443.6533.25
CEPUCentral Puer20190610A31.3922.669.219.6013.4513.07
CEQPCrestwood Eq20190610A20.016.624.123.972.502.65
CERCCerecor Inc.20190610A54.6356.6835.3037.5921.5819.30
CERNCerner Corp20190610A2.963.58-0.210.203.793.37
CERSCerus Corp20190610A21.5014.116.787.557.346.56
CETVCentral Euro20190610A25.9434.386.407.0528.3527.69
CETXCEMTREX INC.20190610A360.63440.83204.43218.23236.40222.60
CEVACEVA Inc.20190610A41.7319.4911.0412.558.466.94
CEWWisdomTree20190610ETF27.148.949.248.24-0.300.70
CEYVictoryShare20190610ETF30.1217.7017.7017.700.000.00
CEZVictoryShare20190610ETF24.0225.3323.7523.751.581.58
CFCF Industrie20190610A4.593.780.851.432.932.35
CFAVictoryShare20190610ETF13.708.595.385.333.213.25
CFBICommunity Fi20190610A112.3274.0733.5451.5540.5322.51
CFBKCentral Fede20190610A325.19176.29175.12174.901.171.39
CFFACF Finance A20190610A70.35
CFFIC&F Financia20190610A352.16171.0198.38155.9272.6415.09
CFFNCapitol Fede20190610A9.3810.931.011.019.929.91
CFGCitizens Fin20190610A3.044.391.552.312.862.10
CFMSConformis, I20190610A33.0453.8919.0318.8634.8635.05
CFOVictoryShare20190610ETF14.737.616.397.191.220.41
CFRCullen/Frost20190610A12.484.661.882.602.782.07
CFRXContraFect C20190610A161.54153.00127.24128.1025.7624.90
CFXColfax Corpo20190610A7.644.631.611.893.012.74
CGThe Carlyle20190610A12.107.071.532.035.555.04
CGACHINA GREEN20190610A63.5474.0970.3370.333.763.76
CGBDTCG BDC, Inc20190610A12.187.063.113.313.953.75
CGCCanopy Growt20190610A7.029.921.824.618.095.30
CGENCompugen Ltd20190610A81.2459.7527.7929.7731.9629.98
CGIXCancer Genet20190610A147.16151.0681.78112.6269.2838.44
CGNXCognex Corp20190610A7.845.821.492.524.333.29
CGOCalamos Glob20190610A101.1149.5217.8618.6331.6630.89
CGWInvesco S&P20190610ETF10.5127.9327.8027.830.140.11
CHADDirexion Dai20190610ETF9.778.725.946.712.782.01
CHAPChaparral En20190610A65.6837.8917.2914.3120.6023.59
CHAUDirexion Dai20190610ETF5.227.703.264.504.453.21
CHCIComstock Hol20190610A619.79243.77145.18215.5598.6028.23
CHCOCity Holding20190610A60.3414.3911.2911.333.103.06
CHCTCommunity He20190610A19.148.164.253.853.914.31
CHDChurch & Dwi20190610A4.9512.390.751.0111.6411.38
CHDNChurchill Do20190610A18.265.992.912.203.083.79
CHEChemed Corpo20190610A21.7511.606.267.265.344.34
CHEFThe Chef's W20190610A28.609.052.353.066.705.99
CHEKCheck-Cap Lt20190610A148.05129.8438.6937.9691.1591.88
CHEPAGFiQ U.S. M20190610ETF299.47
CHFSCHF Solution20190610A143.2595.8951.9860.0743.9135.83
CHGGCHEGG, INC.20190610A7.304.590.781.233.813.36
CHGXChange Finan20190610ETF40.3532.9032.9032.900.000.00
CHHChoice Hotel20190610A11.435.282.162.283.113.00
CHICalamos Conv20190610A13.4629.984.705.1725.2824.82
CHICGlobal X MSC20190610ETF180.26349.2586.2786.27262.98262.98
CHIEGlobal X MSC20190610ETF829.04650.73650.73650.730.000.00
CHIHGlobal X MSC20190610ETF167.047.357.357.350.000.00
CHIKGlobal X MSC20190610ETF1484.41390.74433.83433.83-43.09-43.09
CHILGlobal X MSC20190610ETF525.60
CHIMGlobal X MSC20190610ETF230.65126.41126.41126.410.000.00
CHIQGlobal X MSC20190610ETF20.3755.7813.5911.8542.1943.93
CHIRGlobal X MSC20190610ETF110.0563.6163.6163.610.000.00
CHISGlobal X MSC20190610ETF44.7829.9929.9929.990.000.00
CHIXGlobal X MSC20190610ETF16.349.723.624.906.104.82
CHKChesapeake E20190610A51.7241.7528.3229.9013.4311.85
CHKPCheck Point20190610A8.874.882.001.982.882.90
CHMAChiasma, Inc20190610A35.3954.0738.7919.0115.2835.06
CHMGChemung Fina20190610A297.25107.04106.77107.040.260.00
CHMICHERRY HILL20190610A10.5212.467.647.524.834.95
CHNALoncar China20190610ETF134.53387.19516.20516.20-129.01-129.01
CHNRChina Natura20190610A470.75451.68451.68451.680.000.00
CHRACharah Solut20190610A247.48121.33114.43114.736.906.61
CHRSCoherus BioS20190610A16.8811.323.666.557.664.77
CHRWC.H. Robinso20190610A5.654.151.121.463.042.69
CHSChicos FAS,20190610A29.1123.179.019.3014.1313.86
CHTRCharter Comm20190610A6.382.930.551.562.381.37
CHUYChuy's Holdi20190610A31.4815.524.404.2911.1211.23
CHWCalamos Glob20190610A20.0813.288.289.385.003.91
CHYCalamos Conv20190610A17.8112.2211.6911.770.530.44
CICIGNA Corpor20190610A5.383.320.501.772.821.55
CIACitizens, In20190610A51.3141.649.8710.5331.7731.11
CIBRFirst Trust20190610ETF25.0018.7816.9517.811.830.97
CIDVictoryShare20190610ETF60.7417.0217.0217.020.000.00
CIDMCinedigm Cor20190610A177.66137.49110.57110.8726.9226.62
CIENCiena Corpor20190610A3.593.39-0.56-0.233.953.62
CIFSChina Intern20190610A186.89320.56267.90155.8552.65164.70
CIGIColliers Int20190610A16.673.860.552.053.321.81
CILVictoryShare20190610ETF34.2021.2521.2521.250.000.00
CIMChimera Inve20190610A5.514.972.252.502.722.47
CINFCincinnati F20190610A4.472.971.671.951.301.02
CINRCINER RESOUR20190610A93.8855.9847.8947.478.088.51
CIOCITY OFFICE20190610A18.9718.0113.4514.864.563.16
CIRCIRCOR Inter20190610A35.1917.9410.0011.257.946.69
CITCIT Group In20190610A6.694.712.482.522.222.19
CIVBCivista Banc20190610A110.9260.5346.1243.9614.4116.57
CIXComp X Inter20190610A576.48309.05308.51308.510.540.54
CIZVictoryShare20190610ETF48.8645.3244.7544.870.570.45
CIZNCitizens Hol20190610A238.89
CJJDChina Jo-Jo20190610A104.1671.7846.0650.1925.7321.59
CKHSeacor Holdi20190610A49.3323.3715.5415.757.837.61
CKPTCheckpoint T20190610A307.49127.0690.35101.9736.7125.09
CKXCKX Lands, I20190610A199.00171.23171.23171.230.000.00
CLColgate-Palm20190610A1.602.880.450.392.442.50
CLARClarus Corpo20190610A28.2513.594.034.879.568.72
CLBCore Laborat20190610A21.177.993.874.304.123.69
CLBKColumbia Fin20190610A19.3319.133.085.8616.0413.27
CLBSCaladrius Bi20190610A316.72191.21140.35159.8150.8631.40
CLCTCollectors U20190610A95.5047.4830.0133.9017.4713.58
CLDBCORTLAND BNC20190610A600.86571.59571.59571.590.000.00
CLDRCloudera, In20190610A19.3216.166.625.849.548.59
CLDTCHATHAM LODG20190610A12.807.053.733.833.323.22
CLDXCelldex Ther20190610A90.7362.7039.4141.1323.3021.72
CLFCleveland-Cl20190610A10.628.732.022.736.705.99
CLFDClearfield,20190610A685.12334.49271.85272.0362.6462.45
CLGXCorelogic, I20190610A8.564.801.942.142.852.65
CLHClean Harbor20190610A13.694.601.742.092.862.51
CLIMack-Cali Re20190610A11.596.142.513.023.633.12
CLIRClearSign Te20190610A220.73216.95216.95216.850.000.10
CLIXProShares Lo20190610ETF20.8820.939.3618.9711.561.96
CLMTCalumet Spec20190610A54.8637.2617.3210.1519.9427.11
CLNCColony Credi20190610A19.5213.176.717.066.466.11
CLNEClean Energy20190610A40.2831.4320.1320.2811.2611.12
CLNYColony Capit20190610A19.3813.255.536.147.687.10
CLOUGlobal X Clo20190610ETF24.9614.718.438.876.285.84
CLPRClipper Real20190610A133.6262.7454.2758.238.474.51
CLPSCLPS Incorpo20190610A709.30154.2024.0025.13130.20129.07
CLRCONTINENTAL20190610A8.764.622.402.712.221.91
CLRBCellectar Bi20190610A122.2985.7178.7484.956.970.76
CLRGIQ Chaikin U20190610ETF33.0719.5615.4415.444.114.11
CLROClearOne, In20190610A223.1460.1241.7841.7818.3418.34
CLSCelestica, I20190610A15.9016.8612.026.454.7910.35
CLSDClearside Bi20190610A114.0594.8355.1572.2639.6722.57
CLSNCelsion Corp20190610A195.12114.8156.0559.4158.7655.40
CLTLInvesco Trea20190610ETF2.351.681.531.530.150.15
CLUBTown Sports20190610A70.6150.8323.2923.0127.5427.81
CLVSClovis Oncol20190610A19.2812.834.775.188.067.66
CLWClearwater P20190610A28.7413.424.584.088.849.34
CLWTEuro Tech Ho20190610A322.5162.1361.5863.090.55-0.96
CLXClorox Compa20190610A4.932.921.271.751.651.17
CLXTCalyxt, Inc.20190610A120.3454.5236.1737.7618.3516.76
CMCanadian Imp20190610A2.552.590.860.881.741.72
CMAComerica Inc20190610A5.232.431.271.231.171.21
CMBSiShares CMBS20190610ETF32.3525.5625.5425.600.02-0.04
CMCCommercial M20190610A7.747.444.184.453.273.01
CMCLCaledonia Mi20190610A264.42116.44151.83150.54-35.40-34.10
CMCOColumbus McK20190610A49.7617.7514.2113.423.534.33
CMCSAComcast Corp20190610A2.492.341.351.510.990.83
CMCTCIM Commerci20190610A160.74121.91118.02118.973.892.94
CMDCantel Medic20190610A16.926.441.881.994.574.45
CMDYiShares Bloo20190610ETF63.9463.1363.7263.13-0.590.00
CMECME Group In20190610A4.224.160.580.593.593.57
CMFiShares Cali20190610ETF5.526.976.236.180.740.79
CMGChipotle Mex20190610A10.936.252.372.813.873.44
CMICummins Inc.20190610A5.233.180.480.782.702.40
CMLSCumulus Medi20190610A236.2571.9933.8851.2538.1120.74
CMOCapstead Mor20190610A12.9610.515.665.414.845.09
CMPCompass Mine20190610A21.5711.956.275.915.676.03
CMPRCimpress PLC20190610A35.1524.715.216.6019.4918.10
CMRECostamare In20190610A22.8938.0230.2230.767.807.26
CMRXChimerix, In20190610A46.5979.24-48.3711.70127.7267.54
CMSCMS Energy C20190610A2.061.730.130.471.601.26
CMTCore Molding20190610A211.86159.35143.05143.6016.3115.75
CMTLComtech Tele20190610A31.9434.038.128.6325.9125.40
CNXtrackers MS20190610ETF17.3211.479.389.432.092.03
CNACNA Financia20190610A13.014.56-6.78-5.5111.3410.07
CNATConatus Phar20190610A248.23382.44352.28352.8930.1529.55
CNBKACentury Banc20190610A58.2637.4317.0622.7920.3714.64
CNCCentene Corp20190610A3.3010.688.828.801.861.89
CNCEConcert Phar20190610A35.9316.6611.5717.385.09-0.72
CNCRLoncar Cance20190610ETF36.0130.0817.5017.4412.5812.65
CNDTConduent Inc20190610A11.7910.243.773.776.476.47
CNETChinaNet Onl20190610A282.10143.1378.0185.9065.1257.23
CNFRConifer Hold20190610A707.341502.101502.101502.100.000.00
CNHICNH INDUSTRI20190610A10.827.362.283.075.084.29
CNICanadian Nat20190610A2.571.430.650.530.780.90
CNKCinemark Hol20190610A8.663.791.421.732.372.06
CNMDCONMED Corpo20190610A19.887.243.173.964.073.28
CNNECannae Holdi20190610A9.655.201.262.073.943.13
CNOCNO Financia20190610A6.796.201.913.024.293.18
CNOBCenter Banco20190610A19.9726.0124.9910.711.0215.30
CNPCenterPoint20190610A3.515.880.711.065.174.84
CNQCanadian Nat20190610A3.873.580.640.852.942.73
CNRCornerstone20190610A22.2755.1827.0232.2828.1622.92
CNSCohen & Stee20190610A14.916.471.282.075.184.40
CNSLConsolidated20190610A24.3119.41-1.871.0221.2618.37
CNSTConstellatio20190610A216.7497.5244.8553.0352.6744.49
CNTYCentury Casi20190610A38.0322.5112.8313.639.678.88
CNXCNX Resource20190610A13.489.400.740.908.658.49
CNXMCNX Midstrea20190610A22.8816.2710.749.125.537.15
CNXNPC Connectio20190610A158.3161.6141.8141.2519.8120.36
CNXTVanEck Vecto20190610ETF23.1316.709.5013.967.202.74
CNYAiShares MSCI20190610ETF31.2826.7621.4524.335.312.43
COGlobal Cord20190610A80.5350.7911.8116.5438.9834.25
COCPCocrystal Ph20190610A1107.94567.85268.98276.29298.87291.57
CODACoda Octopus20190610A83.8860.7547.3951.6313.369.12
CODICompass Dive20190610A16.219.248.489.110.760.15
CODXCo-Diagnosti20190610A213.04255.25212.67205.3642.5749.89
COFCapital One20190610A3.912.120.550.531.561.59
COGCabot Oil &20190610A4.154.030.391.443.632.59
COHNCohen & Comp20190610A859.73349.78290.95289.0258.8360.76
COHRCoherent Inc20190610A26.9213.665.337.328.336.34
COHUCohu Inc20190610A24.9716.27-1.45-1.0317.7217.30
COKECoca-Cola Co20190610A62.1633.2619.4117.1313.8015.81
COLBColumbia Ban20190610A14.7630.835.4115.7925.4215.04
COLDAmericold Re20190610A4.184.162.402.491.771.67
COLLCollegium Ph20190610A28.2314.266.5510.537.723.73
COLMColumbia Spo20190610A15.8511.14-0.331.0011.4710.15
COMDirexion Aus20190610ETF21.7618.1416.5318.301.62-0.15
COMBGraniteShare20190610ETF20.2911.1813.4912.33-2.31-1.15
COMMCommScope Ho20190610A7.2510.342.293.518.056.83
COMTiShares Comm20190610ETF18.6614.3213.1214.121.190.20
CONECyrusOne Inc20190610A8.999.361.792.017.577.35
CONNConn's Inc.20190610A20.0313.861.004.4612.869.40
COOThe Cooper C20190610A13.253.431.471.561.971.87
COOPMr. Cooper G20190610A20.4233.1112.9918.1620.1314.95
COPConocoPhilli20190610A2.002.140.600.691.551.46
COPXGlobal X Cop20190610ETF54.8232.7925.6826.527.116.26
CORCoresite Rea20190610A14.865.912.583.923.342.00
CORECore Mark Ho20190610A14.909.600.360.949.248.66
CORPPIMCO Invest20190610ETF9.9913.5613.6413.60-0.09-0.05
CORRCorEnergy In20190610A27.8114.176.816.947.367.23
CORTCorcept Ther20190610A20.0832.570.721.2931.8531.29
CORVCorrevio Pha20190610A143.9181.9662.3363.4019.6318.56
COSTCostco Whole20190610A3.782.950.911.852.041.10
COTYCOTY INC20190610A7.416.080.881.255.204.83
COUPCoupa Softwa20190610A13.9111.025.084.025.947.01
COWiPath Series20190610ETN24.389.375.035.174.344.19
COWNCowen Inc. C20190610A12.8410.478.442.922.037.55
COWZPacer US Cas20190610ETF9.168.829.719.46-0.89-0.64
CPCanadian Pac20190610A5.903.100.681.202.421.90
CPACopa Holding20190610A19.508.223.394.444.833.78
CPAHCounterpath20190610A286.09194.86159.05164.7735.8130.09
CPBCampbell Sou20190610A3.663.480.731.012.752.48
CPECallon Petro20190610A16.2917.716.767.7310.969.99
CPFCentral Paci20190610A20.309.493.043.126.456.37
CPGCRESCENT POI20190610A32.0328.6616.4216.7912.2411.87
CPHCCanterbury P20190610A60.9424.11-2.524.8426.6319.27
CPHIChina Pharma20190610A138.05255.45187.59189.7467.8665.70
CPICPI Inflatio20190610ETF21.7629.6129.6129.610.000.00
CPIXCumberland P20190610A147.7397.8461.1662.0036.6835.85
CPKChesapeake U20190610A56.6424.7711.2615.7713.519.00
CPLGCorePoint Lo20190610A23.7210.761.495.619.265.15
CPLPCapital Prod20190610A37.0822.4011.0812.7511.329.65
CPRICapri Holdin20190610A5.825.191.431.883.763.31
CPRTCopart Inc20190610A4.499.49-0.180.429.679.07
CPRXCatalyst Pha20190610A32.0624.0113.795.2910.2218.72
CPSCooper-Stand20190610A38.0417.803.875.2913.9312.51
CPSHCPS Technolo20190610A418.35178.88144.06148.9134.8229.97
CPSIComputer Pro20190610A38.0918.397.198.0711.2010.32
CPSSConsumer Por20190610A212.95420.95-0.456.38421.40414.56
CPSTCapstone Tur20190610A34.6855.6746.2647.149.418.53
CPTCamden Prope20190610A6.513.031.211.241.821.79
CPTACapitala Fin20190610A30.5324.9520.0920.444.864.51
CQPCheniere Ene20190610A34.5217.409.109.638.307.77
CQQQInvesco Chin20190610ETF14.5612.969.009.603.963.35
CRCrane Compan20190610A13.335.953.003.402.952.55
CRAKVanEck Vecto20190610ETF61.0032.1026.3928.165.723.95
CRBNiShares MSCI20190610ETF14.6311.7111.3011.260.410.45
CRBPCorbus Pharm20190610A21.9515.825.936.399.899.43
CRCCalifornia R20190610A24.0916.7512.0611.844.694.92
CRDACrawford & C20190610A112.7830.0527.8726.342.183.71
CRDBCrawford & C20190610A113.3676.1072.0072.634.113.47
CREECree Inc20190610A7.5110.839.787.861.052.97
CREGChina Recycl20190610A362.17280.24258.13258.3122.1121.93
CREXCREATIVE REA20190610A504.16178.80117.41125.5261.4053.28
CRHMCRH Medical20190610A47.3150.2323.1312.2327.1038.00
CRICarter's Inc20190610A10.654.622.442.842.181.78
CRISCuris Inc20190610A263.52155.11110.91117.7744.2137.34
CRKComstock Res20190610A42.9534.752.2117.1032.5317.64
CRLCharles Rive20190610A16.778.654.084.824.573.83
CRMsalesforce.c20190610A2.583.252.542.890.680.35
CRMDCorMedix Inc20190610A46.3935.2122.4724.4812.7410.73
CRMTAmerica's Ca20190610A40.8915.938.268.947.676.99
CRNTCeragon Netw20190610A40.7031.2819.3219.2611.9612.02
CRNXCrinetics Ph20190610A134.2644.6527.0030.9417.6513.71
CRONCronos Group20190610A8.606.781.002.225.794.56
CROPIQ Global Ag20190610ETF47.3825.4425.4425.440.000.00
CROXCrocs, Inc.20190610A7.225.470.851.164.624.31
CRSCarpenter Te20190610A23.869.823.604.346.225.48
CRSACrescent Acq20190610A13.8716.3210.8810.885.445.44
CRSPCRISPR Thera20190610A25.8317.414.105.7913.3111.62
CRTCross Timber20190610A97.8557.8556.0855.171.782.69
CRTXCortexyme, I20190610A172.5989.5659.2363.8630.3425.70
CRUSCirrus Logic20190610A13.6011.193.541.937.659.26
CRVLCorvel Corp20190610A38.3221.3213.5614.387.766.94
CRVSCorvus Pharm20190610A97.59159.67-20.21-16.86179.88176.53
CRWSCrown Crafts20190610A114.20123.49111.32111.3212.1712.17
CRYCryoLife, In20190610A22.9712.32-12.81-9.8525.1322.17
CSAVictoryShare20190610ETF18.996.304.746.301.560.00
CSBVictoryShare20190610ETF29.1023.0917.6622.035.431.06
CSBRChampions On20190610A195.2383.9469.8069.3014.1414.64
CSCOCisco System20190610A1.781.660.030.731.630.93
CSDInvesco S&P20190610ETF12.0239.6539.6539.650.000.00
CSFVictoryShare20190610ETF12.5811.397.397.923.993.47
CSFLCenterState20190610A9.8420.573.84-0.4616.7421.03
CSGPCoStar Group20190610A20.218.983.384.485.604.50
CSGSCSG Systems20190610A19.6911.634.074.877.566.75
CSIICardiovascul20190610A16.987.851.421.546.436.31
CSIQCanadian Sol20190610A15.7518.018.154.959.8513.06
CSLCarlisle Com20190610A10.404.191.291.582.902.61
CSLTCASTLIGHT HE20190610A38.5726.2317.3617.048.899.21
CSMProShares La20190610ETF7.637.025.825.871.201.15
CSMLIQ Chaikin U20190610ETF21.2010.0310.1410.42-0.12-0.40
CSODCornerstone20190610A18.3810.471.161.349.319.13
CSPICSP Inc.20190610A679.53665.17665.17665.170.000.00
CSQCalamos Stra20190610A17.1424.756.837.0917.9217.66
CSSEChicken Soup20190610A189.8390.2136.7033.7353.5156.48
CSTECaesarstone20190610A42.8525.658.647.6617.0218.00
CSTMConstellium20190610A13.5016.5811.2311.155.425.50
CSTRCapStar Fina20190610A28.2214.7910.2510.814.543.97
CSUCapital Seni20190610A40.7823.229.1610.4714.0612.75
CSVCarriage Ser20190610A27.7313.525.527.738.005.78
CSWCCapital Sout20190610A24.6914.857.858.537.006.32
CSWICSW Industri20190610A45.1119.5312.2713.157.266.37
CSXCSX Corporat20190610A2.071.66-1.22-0.432.882.09
CTASCintas Corp20190610A6.503.291.071.572.221.71
CTBCooper Tire20190610A18.548.521.592.286.936.24
CTBICommunity Tr20190610A59.9837.4425.3626.2512.0711.18
CTEKCynergisTek,20190610A46.9460.9939.2940.7721.7020.22
CTGComputer Tas20190610A114.1652.5947.2047.345.395.24
CTHRCharles & Co20190610A97.47121.1344.8877.1976.2543.94
CTIBYunhong CTI20190610A771.54401.46260.62277.15140.84124.31
CTICCTI BioPharm20190610A97.7274.4560.7160.7713.7413.68
CTLCenturyLink,20190610A9.678.805.105.203.703.60
CTLTCATALENT, IN20190610A13.934.081.071.673.012.41
CTMXCytomX Thera20190610A30.7922.27-7.042.6029.3119.67
CTOConsolidated20190610A30.1213.6213.7411.27-0.132.35
CTRAContura Ener20190610A40.4618.011.704.3416.3113.67
CTRCCentric Bran20190610A340.80162.87149.77151.4413.1011.43
CTRECARTRUST REI20190610A9.155.731.001.444.734.29
CTRMCastor Marit20190610A174.13112.7995.3398.8617.4513.92
CTRNCiti Trends,20190610A50.4323.6412.7816.6610.866.98
CTSCTS Corporat20190610A21.708.683.122.975.565.70
CTSHCognizant Te20190610A1.832.110.430.661.681.45
CTSOCytosorbents20190610A51.5524.541.141.9923.3922.55
CTTCATCHMARK TI20190610A19.9715.326.786.998.548.32
CTVACorteva, Inc20190610A6.516.500.713.145.803.36
CTXRCitius Pharm20190610A240.13191.34143.97156.4947.3734.85
CTXSCitrix Syste20190610A3.5811.631.792.609.849.03
CUBCubic Corpor20190610A23.898.805.375.843.442.97
CUBAHerzfeld Car20190610A170.5480.2867.4967.4912.7912.79
CUBECubeSmart20190610A3.622.730.520.752.211.98
CUBICUSTOMERS BA20190610A21.0311.167.105.964.055.19
CUECue Biopharm20190610A230.56151.18116.32118.1134.8633.07
CUICUI Global,20190610A341.22289.44211.14212.2878.3077.16
CULPCulp, Inc.20190610A260.52136.50103.27105.1433.2331.35
CUOContinental20190610A682.70241.07287.24311.73-46.17-70.66
CUREDirexion Dai20190610ETF8.766.194.175.402.020.79
CUROCURO Group H20190610A36.4919.5511.3810.718.178.85
CUTInvesco MSCI20190610ETF16.569.098.736.870.372.22
CUTRCutera, Inc.20190610A40.1414.98-1.55-0.9216.5315.90
CUZCousins Prop20190610A10.848.313.953.514.364.80
CVACovanta Hold20190610A8.054.724.393.060.331.66
CVBFCVB Financia20190610A9.3014.086.076.478.017.61
CVCOCavco Indust20190610A44.0223.4217.8017.505.625.92
CVCYCentral Vall20190610A62.7642.5828.6729.1213.9113.45
CVECenovus Ener20190610A12.1410.302.652.777.657.53
CVEOCIVEO CORPOR20190610A87.0456.6328.4039.4728.2317.17
CVETCovetrus, In20190610A19.7915.627.967.507.658.12
CVGICommercial V20190610A33.5929.2219.2119.6910.019.55
CVGWCalavo Growe20190610A26.6815.606.867.538.748.07
CVICVR ENERGY,20190610A10.845.750.691.875.063.87
CVIACovia Holdin20190610A69.3750.0328.5133.0221.5217.01
CVLTCommault Sys20190610A13.6710.023.329.506.700.52
CVLYCodorus Vall20190610A151.71116.2378.3585.5237.8830.71
CVMCel-Sci Corp20190610A53.5646.7211.7023.8835.1022.87
CVNACarvana Co.20190610A12.626.762.162.484.594.28
CVRChicago Rive20190610A624.91429.41419.05428.6310.350.78
CVSCVS HEALTH C20190610A1.961.980.730.841.251.14
CVTICovenant Tra20190610A45.0932.6514.8514.2517.8018.40
CVUCPI Aerostru20190610A220.42170.70223.06219.06-52.36-48.36
CVVCVD Equipmen20190610A392.67357.23314.68331.6442.5525.59
CVXChevron Corp20190610A1.761.580.981.410.610.18
CVYInvesco Zack20190610ETF18.7736.4032.9035.053.501.35
CWCurtiss-Wrig20190610A15.234.150.921.283.242.87
CWBSPDR Bloombe20190610ETF1.971.730.831.000.900.73
CWBCCommunity We20190610A101.5663.2962.6263.290.670.00
CWBRCohBar, Inc.20190610A145.25109.4247.9156.7161.5152.71
CWCOConsolidated20190610A70.5540.4431.1832.429.268.02
CWEBDirexion Dai20190610ETF17.4813.6011.5111.892.091.71
CWENClearway Ene20190610A8.188.174.124.234.063.95
CWENAClearway Ene20190610A20.2112.886.027.756.875.13
CWHCamping Worl20190610A16.7514.195.647.168.557.03
CWISPDR MSCI AC20190610ETF3.256.204.805.401.400.80
CWKCushman & Wa20190610A8.1110.354.655.005.695.35
CWSAdvisorShare20190610ETF31.26139.16139.16139.160.000.00
CWSTCasella Wast20190610A17.9010.150.621.479.528.68
CWTCalifornia W20190610A14.729.046.036.203.012.84
CXDCChina XD Pla20190610A925.55427.43430.21430.21-2.78-2.78
CXOCONCHO RESOU20190610A9.896.113.023.393.092.72
CXPCOLUMBIA PRO20190610A5.683.861.321.742.542.12
CXSEWisdomTree T20190610ETF26.3510.4910.6310.42-0.140.07
CXWCoreCivic, I20190610A8.295.543.351.172.194.37
CYCypress Semi20190610A4.574.091.781.942.312.15
CYANCyanotech Co20190610A325.00185.33184.39184.390.940.94
CYBWisdomTree20190610ETF129.7685.4285.4285.420.000.00
CYBECyberoptics20190610A324.28246.73235.17239.5111.557.22
CYBRCyberArk Sof20190610A15.9612.255.746.706.515.55
CYCCCyclacel Pha20190610A101.4399.6381.3481.3818.2918.24
CYCNCyclerion Th20190610A111.2250.5811.9414.4738.6536.11
CYDChina Yuchai20190610A85.1239.3926.4735.1012.924.29
CYHCommunity He20190610A35.7228.65-27.93-9.6556.5838.30
CYRNCYREN Ltd.20190610A369.99852.23792.24792.2459.9959.99
CYRXCryoPort, In20190610A33.7921.700.633.6021.0718.09
CYTKCytokinetics20190610A25.5220.155.186.3914.9713.75
CZAInvesco Zack20190610ETF26.225.313.093.992.221.32
CZNCCitizens & N20190610A176.8292.4490.3588.192.094.25
CZRCaesars Ente20190610A10.4810.713.484.627.236.12
CZWICitizens Com20190610A239.65117.1434.0590.9283.0926.22
CZZCosan Limite20190610A12.527.511.692.475.825.04
DDominion Ene20190610A2.662.500.900.971.601.53
DACDanaos Corpo20190610A165.3190.9944.2472.3546.7418.64
DAIOData I/O Cor20190610A280.75138.83110.51121.2128.3217.61
DAKTDaktronics I20190610A33.1730.7815.9613.7114.8217.08
DALDelta Air Li20190610A2.262.180.850.601.331.58
DALIFirst Trust20190610ETF35.0853.7353.7353.730.000.00
DALTAnfield Capi20190610ETF59.0435.7535.2235.220.530.53
DANDana Incorpo20190610A7.646.431.321.765.114.67
DARDARLING INGR20190610A7.053.972.263.241.710.72
DAREDare Bioscie20190610A147.36127.2885.53125.4741.751.81
DAUDExchange-Tra20190610ETN17.09
DAXGlobal X Fun20190610ETF81.6370.5487.9584.32-17.41-13.78
DBDeutsche Ban20190610A14.5910.924.865.616.065.31
DBAWXtrackers MS20190610ETF28.4417.5618.4216.70-0.860.86
DBDDiebold Nixd20190610A14.5010.262.314.307.955.95
DBEFXtrackers MS20190610ETF3.164.332.962.811.381.52
DBEMXtrackers MS20190610ETF39.2422.0121.0021.501.010.51
DBEUXtrackers MS20190610ETF3.624.262.612.681.651.59
DBEZXtrackers MS20190610ETF8.357.255.131.432.125.82
DBGRXtrackers MS20190610ETF18.4818.9718.9718.970.000.00
DBIDesigner Bra20190610A6.805.270.140.485.134.79
DBJPXtrackers MS20190610ETF4.144.483.033.391.461.09
DBLVAdvisorShare20190610ETF60.0863.9663.3163.230.660.73
DBMFiM DBi Manag20190610ETF17.2332.4432.4432.440.000.00
DBVTDBV Technolo20190610A30.7915.808.288.827.526.98
DBXDropbox, Inc20190610A5.4914.48-0.512.3614.9912.14
DCARDropCar, Inc20190610A248.83217.13117.03126.33100.1190.80
DCHFExchange-Tra20190610ETN41.48
DCIDonaldson Co20190610A8.714.101.241.902.862.20
DCODucommun Inc20190610A39.6917.567.027.4810.5410.08
DCOMDime Communi20190610A15.929.094.206.354.892.74
DCPDCP Midstrea20190610A16.406.568.833.04-2.273.51
DCPHDeciphera Ph20190610A70.3538.3612.1115.6026.2522.77
DDDuPont de Ne20190610A3.042.030.791.191.240.84
DDD3D Systems C20190610A11.838.784.174.504.614.27
DDGProshares Sh20190610ETF54.1719.7619.6519.650.110.11
DDIVFirst Trust20190610ETF19.649.039.039.030.000.00
DDLSWisdomTree D20190610ETF62.3835.6235.6035.620.020.00
DDMProShares Ul20190610ETF2.341.811.580.370.231.44
DDSDillards Inc20190610A22.5510.016.777.143.242.87
DDWMWisdomTree D20190610ETF20.3311.4311.0611.030.380.40
DEDeere & Comp20190610A4.548.976.857.222.121.75
DEAEasterly Gov20190610A7.0712.358.358.844.033.53
DECKDeckers Outd20190610A16.118.463.653.754.814.71
DEEFXtrackers FT20190610ETF65.2411.1611.1611.160.000.00
DEFInvesco Defe20190610ETF4.242.882.893.01-0.01-0.13
DEFAiShares Adap20190610ETF72.3768.3068.3068.300.000.00
DEIDouglas Emme20190610A5.312.931.321.541.611.39
DELLDell Technol20190610A8.644.631.161.603.473.03
DEMWisdomTree E20190610ETF4.466.334.474.641.871.70
DENNDENNY'S CORP20190610A8.766.011.700.804.315.21
DESWisdomTree U20190610ETF5.995.444.477.190.97-1.75
DESPDespegar.com20190610A31.0915.588.719.316.886.27
DEURExchange-Tra20190610ETN11.397.499.376.87-1.870.62
DEUSXtrackers Ru20190610ETF10.9111.219.6610.701.550.51
DEWWisdomTree G20190610ETF16.6310.6410.5310.530.100.10
DFEWisdomTree E20190610ETF8.146.025.095.660.920.36
DFENDirexion Dai20190610ETF19.4534.1220.9730.8813.163.25
DFFNDIFFUSION PH20190610A224.92145.8463.6252.9882.2292.87
DFINDonnelley Fi20190610A25.3012.023.815.478.216.55
DFJWisdomTree J20190610ETF11.5521.8211.9812.579.849.25
DFNDReality Shar20190610ETF36.6324.3918.7015.315.699.08
DFNLDavis Select20190610ETF57.9128.0722.2723.805.804.27
DFSDiscover Fin20190610A3.191.780.130.451.661.34
DFVLiPath US Tre20190610ETF80.65
DFVSiPath US Tre20190610ETF99.64
DGDollar Gener20190610A3.492.220.811.151.411.07
DGAZVelocityShar20190610ETN27.2914.174.454.559.729.62
DGBPExchange-Tra20190610ETN44.95
DGICADonegal Grou20190610A131.1872.9572.1173.560.85-0.61
DGICBDonegal Grou20190610A1570.46845.12845.12845.120.000.00
DGIIDigi Interna20190610A37.9638.8523.7623.2715.0915.58
DGLDVelocityShar20190610ETF5.154.000.601.703.402.30
DGLYDigital Ally20190610A255.91125.5084.0786.6041.4338.90
DGPDB Gold Doub20190610ETN25.4127.7617.2216.8810.5410.87
DGREWisdomTree T20190610ETF41.3123.9124.1223.99-0.21-0.08
DGROiShares Core20190610ETF2.682.400.580.931.821.47
DGRSWisdomTree T20190610ETF23.566.594.244.872.341.71
DGRWWisdomTree T20190610ETF2.944.593.013.961.580.64
DGSWisdomTree E20190610ETF15.788.337.607.780.730.55
DGTSPDR Global20190610ETF15.348.998.998.990.000.00
DGXQuest Diagno20190610A5.492.430.640.911.791.52
DGZDB Gold Shor20190610ETN91.1655.8055.8055.800.000.00
DHID.R. Horton20190610A2.792.790.520.732.282.06
DHILDiamond Hill20190610A102.8352.7545.4146.517.346.23
DHRDanaher Corp20190610A2.981.940.381.111.570.83
DHSWisdomTree U20190610ETF4.069.271.351.837.927.44
DHTDHT HOLDINGS20190610A17.8115.749.517.686.238.07
DHXDHI Group, I20190610A42.7125.89-0.57-0.0226.4625.92
DIASPDR Dow Jon20190610ETF0.7119.2018.7818.860.470.36
DIALColumbia Div20190610ETF7.724.875.135.13-0.25-0.25
DIGProShares Ul20190610ETF6.285.221.241.243.983.99
DIMWisdomTree I20190610ETF13.859.879.9010.02-0.03-0.15
DINDine Brands20190610A18.5917.563.674.4013.9013.17
DINTDavis Select20190610ETF44.7340.4540.5240.52-0.07-0.07
DIODDiodes Inc20190610A22.4313.743.153.7210.6010.03
DISThe Walt Dis20190610A1.563.903.043.310.860.59
DISCADiscovery, I20190610A4.105.592.033.353.572.30
DISCBDiscovery, I20190610A876.59191.14191.14191.140.000.00
DISCKDiscovery, I20190610A4.149.684.965.944.723.75
DISHDISH Network20190610A4.924.621.781.682.832.94
DITAMCON Distri20190610A165.4821.1919.9419.941.251.25
DIVGlobal X Sup20190610ETF9.177.225.826.141.401.07
DIVAAGFiQ Hedged20190610ETF75.8127.0418.9218.928.128.12
DIVBiShares U.S.20190610ETF6.0618.1318.2818.13-0.160.00
DIVCC-Tracks Exc20190610ETN129.49
DIVOAmplify CWP20190610ETF39.0048.1545.8545.872.292.28
DIVYReality Shar20190610ETF147.8462.9465.8765.87-2.93-2.93
DJCIETRACS Linke20190610ETN13.4911.445.265.726.185.73
DJCODaily Journa20190610A
DJDInvesco Dow20190610ETF13.228.284.724.983.563.30
DJPiPath Bloomb20190610ETN4.703.893.003.180.890.71
DJPYExchange-Tra20190610ETN20.98
DKDelek US Hol20190610A14.127.061.782.315.284.74
DKLDELEK LOGIST20190610A66.5432.4326.4126.936.025.49
DKSDick's Sport20190610A5.433.471.561.601.931.88
DLADelta Appare20190610A182.6053.1247.0449.896.083.23
DLBDolby Labora20190610A11.354.762.912.731.862.03
DLBRVelocityShar20190610ETN145.55123.70123.70123.700.000.00
DLHCDLH Holdings20190610A301.56148.254.8049.43143.4598.82
DLNWisdomTree U20190610ETF2.851.300.650.430.650.87
DLNGDYNAGAS LNG20190610A109.06114.9866.2078.0348.7836.96
DLPHDelphi Techn20190610A16.588.261.012.327.255.93
DLPNDolphin Ente20190610A638.37274.22280.52269.42-6.314.80
DLRDigital Real20190610A5.912.512.012.320.500.19
DLSWisdomTree I20190610ETF9.555.982.643.533.332.44
DLTHDuluth Holdi20190610A18.7416.451.622.5914.8313.86
DLTRDollar Tree20190610A4.289.566.757.622.811.94
DLXDeluxe Corpo20190610A15.366.921.942.464.984.46
DMACDiaMedica Th20190610A444.47250.13232.18240.0917.9510.04
DMLPDorchester M20190610A85.13123.5525.1427.5398.4196.02
DMPIDelMar Pharm20190610A170.13151.2898.90110.1352.3841.15
DMRCDigimarc Cor20190610A57.8628.4318.0019.7410.428.69
DMREDeltaShares20190610ETF35.61
DMRLDeltaShares20190610ETF32.8327.2423.4127.593.83-0.35
DMRMDeltaShares20190610ETF70.6920.7320.7320.730.000.00
DMRSDeltaShares20190610ETF47.7417.4528.3428.34-10.88-10.88
DNJRGolden Bull20190610A284.19138.8184.9882.1853.8456.64
DNKNDunkin' Bran20190610A6.327.084.395.052.692.03
DNLWisdomTree G20190610ETF11.459.827.357.352.472.47
DNLIDenali Thera20190610A33.3618.887.844.6711.0414.21
DNNDenison Mine20190610A103.1176.4529.2642.0647.1934.39
DNOWNOW INC.20190610A9.607.912.513.005.414.91
DNRDenbury Reso20190610A75.7561.1332.5336.1228.6024.99
DODiamond Offs20190610A12.6912.314.155.178.167.16
DOCPHYSICIANS R20190610A5.755.001.691.883.313.12
DOCUDocuSign, In20190610A6.865.121.663.453.461.67
DOGProShares Sh20190610ETF1.832.221.151.331.060.89
DOGSArrow Dogs o20190610ETF34.7337.0339.0937.03-2.060.00
DOGZDogness (Int20190610A686.1675.8943.0843.0832.8132.81
DOLWisdomTree I20190610ETF11.454.904.874.870.030.03
DOMODomo, Inc. C20190610A24.1318.9510.718.538.2510.42
DONWisdomTree U20190610ETF3.765.370.02-0.235.345.60
DOOWisdomTree i20190610ETF16.5810.5910.1413.230.44-2.64
DOOOBRP Inc. Com20190610A18.4012.789.5710.213.212.57
DOORMASONITE INT20190610A26.1610.964.956.386.014.58
DORMDorman Produ20190610A23.1717.076.977.6210.109.45
DOVDover Corpor20190610A5.512.271.311.540.950.73
DOWDow Inc.20190610A2.551.780.360.911.420.88
DOXAmdocs Limit20190610A7.103.331.061.372.271.96
DPSTDirexion Dai20190610ETF25.5618.8712.7115.676.163.21
DPWDPW Holdings20190610A107.6686.5070.3972.8316.0913.67
DPZDomino's Piz20190610A12.975.707.998.46-2.29-2.76
DRADDigirad Corp20190610A314.65237.79148.49173.4489.3064.36
DREDuke Realty20190610A3.333.030.470.842.572.20
DRHDiamondRock20190610A10.067.482.453.385.034.09
DRIDarden Resta20190610A5.893.181.091.512.101.67
DRIODarioHealth20190610A423.16311.96218.07255.0493.8956.92
DRIPDirexion Dai20190610ETF7.366.823.283.553.543.27
DRIVGlobal X Aut20190610ETF34.5424.7815.0114.979.779.81
DRNDirexion Dai20190610ETF61.1045.23-7.765.7252.9939.50
DRNADicerna Phar20190610A35.7810.354.146.036.214.33
DRQDril-Quip, I20190610A32.0212.554.725.377.837.18
DRRMarket Vecto20190610ETN407.60204.4780.9080.90123.57123.57
DRRXDurect Corp20190610A93.4774.8469.4172.495.432.35
DRSKAptus Define20190610ETF15.816.886.826.850.050.03
DRVDirexion Dai20190610ETF32.3352.1641.8049.5310.362.62
DRWWisdomTree G20190610ETF15.297.057.699.23-0.64-2.19
DSDrive Shack20190610A34.5833.2314.8815.2618.3517.97
DSEDuff & Phelp20190610A45.2271.6274.9775.14-3.35-3.52
DSGXDescartes Sy20190610A9.476.151.982.564.183.59
DSIiShares MSCI20190610ETF3.813.543.203.380.340.16
DSKEDaseke, Inc.20190610A54.4588.225.43-56.8882.79145.10
DSLVVelocityShar20190610ETF16.438.793.284.365.514.43
DSPGDSP Group In20190610A29.3719.912.883.8617.0416.06
DSSDocument Sec20190610A83.4072.9952.5063.2120.499.77
DSSIDiamond S Sh20190610A51.4725.6311.7715.4013.8610.23
DSTLDistillate U20190610ETF14.5840.9840.9840.980.000.00
DSWLDeswell Indu20190610A242.57237.74235.93237.741.810.00
DSXDiana Shippi20190610A53.6533.0917.5118.9915.5814.10
DTDWisdomTree U20190610ETF3.833.331.632.081.711.25
DTEDTE Energy C20190610A4.333.070.830.712.242.37
DTEADAVIDsTEA In20190610A161.95127.43100.33103.8427.1023.59
DTECALPS Disrupt20190610ETF35.4968.8211.06-14.7457.7783.56
DTHWisdomTree I20190610ETF13.7115.8311.1911.194.644.64
DTILPrecision Bi20190610A114.7435.4919.0723.3016.4212.19
DTNWisdomTree U20190610ETF4.1326.5812.3115.0614.2711.52
DTODB Crude Oil20190610ETN256.30171.75164.72168.627.023.13
DTSSDatasea Inc.20190610A2573.672284.822335.382335.38-50.56-50.56
DTULiPath US Tre20190610ETF83.40245.06-153.52245.06398.580.00
DTUSiPath US Tre20190610ETF160.82107.4050.4928.4256.9078.97
DTYLiPath US Tre20190610ETF16.169.987.579.982.420.00
DUGProShares Ul20190610ETF8.446.392.654.083.732.31
DUKDuke Energy20190610A2.342.830.160.592.672.24
DURAVanEck Vecto20190610ETF16.927.347.347.340.000.00
DUSADavis Select20190610ETF21.9212.2912.5612.57-0.27-0.28
DUSLDirexion Dai20190610ETF36.2074.9361.3860.4213.5614.51
DUSTDirexion Dai20190610ETF6.025.612.622.882.982.73
DVADaVita Inc.20190610A6.566.584.304.542.282.04
DVAXDynavax Tech20190610A28.9122.654.514.7918.1417.86
DVDDover Motors20190610A102.7046.97-26.34-25.9573.3172.93
DVLUFirst Trust20190610ETF92.187.257.257.250.000.00
DVNDevon Energy20190610A4.073.420.230.673.202.75
DVOLFirst Trust20190610ETF24.6313.5613.2913.300.270.26
DVPDeep Value E20190610ETF15.4313.2414.8114.88-1.57-1.64
DVYiShares Sele20190610ETF2.422.401.551.500.850.90
DVYAiShares Asia20190610ETF26.2210.0010.3210.31-0.32-0.31
DVYEiShares Emer20190610ETF13.556.905.135.161.771.73
DWASInvesco DWA20190610ETF13.6214.4712.8912.551.581.92
DWATArrow Invest20190610ETF104.9515.0915.0915.090.000.00
DWCRArrow DWA Co20190610ETF43.91
DWFISPDR Dorsey20190610ETF25.778.648.648.640.000.00
DWLDDavis Select20190610ETF24.9419.1113.1713.165.945.96
DWMWisdomTree I20190610ETF14.176.213.907.042.31-0.83
DWMCAdvisorShare20190610ETF59.38
DWMFWisdomTree I20190610ETF34.3042.4234.2734.278.158.15
DWPPFirst Trust20190610ETF39.1920.4820.4720.470.010.01
DWSHAdvisorShare20190610ETF43.5926.0018.0215.217.9710.79
DWSNDawson Geoph20190610A102.97126.72114.57111.6412.1515.08
DWXSPDR S&P Int20190610ETF5.9310.507.538.122.972.38
DXDynex Capita20190610A17.8913.469.409.394.014.02
DXCDXC Technolo20190610A3.983.010.631.362.381.65
DXCMDexCom, Inc.20190610A16.019.074.185.604.893.47
DXDProShares Ul20190610ETF3.613.181.321.761.861.42
DXGEWisdomTree G20190610ETF53.4227.1227.0827.080.040.04
DXJWisdomTree J20190610ETF2.072.311.631.700.680.61
DXJSWisdomTree J20190610ETF41.1118.6918.6918.690.000.00
DXLGDestination20190610A249.05109.13159.42157.66-50.28-48.52
DXPEDXP Enterpri20190610A70.1122.0525.1119.62-3.062.43
DXYNDixie Group20190610A513.31827.16750.04750.5477.1276.62
DYDycom Indust20190610A19.637.833.093.924.743.91
DYAIDyadic Inter20190610A95.84104.1843.6350.5560.5553.64
DYLSWisdomTree D20190610ETF12.7911.3412.2511.47-0.91-0.14
DYNFBlackRock U.20190610ETF26.795.747.027.02-1.28-1.28
DYNTDynatronics20190610A491.63262.07170.73166.0991.3495.98
DZKDirexion Dai20190610ETF68.5179.2679.3479.34-0.08-0.08
DZSIDASAN Zhone20190610A159.4267.8755.7452.5612.1215.31
DZZDB Gold Doub20190610ETN74.15136.70149.14150.78-12.44-14.08
EAElectronic A20190610A4.644.700.941.163.753.54
EAFGrafTech Int20190610A12.467.860.062.457.805.40
EAGGiShares ESG20190610ETF8.425.575.575.570.000.00
EARNELLINGTON RE20190610A22.929.206.927.942.281.26
EARSAuris Medica20190610A113.69101.6074.1681.4027.4520.20
EASGXtrackers MS20190610ETF29.4320.4620.4620.460.000.00
EASIAmplify EASI20190610ETF19.6813.0610.4610.412.602.65
EASTEASTSIDE DIS20190610A169.08113.3582.8690.9730.4922.38
EATBrinker Inte20190610A11.285.440.911.174.534.27
EBEventbrite,20190610A18.488.301.521.806.786.50
EBAYeBay Inc20190610A2.893.570.491.033.092.55
EBFEnnis, Inc.20190610A21.879.233.363.505.885.73
EBIXEbix Inc20190610A26.5417.727.538.2210.199.50
EBIZGlobal X E-c20190610ETF29.3830.9822.0231.638.96-0.65
EBMTEagle Bancor20190610A137.59117.0499.35100.8017.6816.23
EBNDSPDR Bloombe20190610ETF4.352.622.522.530.090.08
EBSEmergent Bio20190610A16.277.863.533.744.334.12
EBSBMeridian Ban20190610A20.4114.232.953.5311.2810.70
EBTCEnterprise B20190610A238.32168.40176.55165.60-8.152.80
ECHiShares MSCI20190610ETF7.6110.366.024.674.345.72
ECHOEcho Global20190610A21.2716.011.791.1614.2214.85
ECLEcolab, Inc.20190610A4.272.111.961.490.150.62
ECNSiShares MSCI20190610ETF63.4461.2961.2961.290.000.00
ECOLUS Ecology,20190610A58.2814.446.608.597.845.85
ECOMCHANNELADVIS20190610A34.3324.018.3510.8715.6613.15
ECONColumbia Eme20190610ETF8.605.234.113.901.121.32
ECORelectroCore,20190610A95.15138.6365.93111.7472.7026.90
ECOWPacer Emergi20190610ETF65.57
ECPGEncore Capit20190610A18.4821.698.178.1713.5213.52
ECTECA Marcellu20190610A93.0658.8054.4954.494.314.31
EDConsolidated20190610A3.732.661.361.361.301.30
EDCDirexion Dai20190610ETF8.976.082.993.613.082.47
EDENiShares MSCI20190610ETF56.6640.0638.3740.301.69-0.24
EDITEditas Medic20190610A19.9715.117.103.508.0011.61
EDIVSPDR S&P Eme20190610ETF21.4643.677.465.1336.2138.54
EDNTEdison Natio20190610A474.15450.37375.60423.9374.7726.44
EDOGALPS Emergin20190610ETF44.6125.7325.7325.730.000.00
EDOWFirst Trust20190610ETF22.6518.4532.6018.45-14.150.00
EDRYEuroDry Ltd.20190610A414.94270.38270.38270.380.000.00
EDSAEdesa Biotec20190610A477.33423.38390.41388.4732.9734.91
EDUCEducational20190610A350.26387.34377.91379.079.438.27
EDVVanguard Wor20190610ETF6.793.893.643.250.250.64
EDZDirexion Dai20190610ETF5.573.010.850.752.162.26
EEEl Paso Elec20190610A9.244.392.752.971.641.42
EEFTEuronet Worl20190610A11.285.492.172.473.323.02
EEHELEMENTS Lin20190610ETN582.51
EELVInvesco S&P20190610ETF36.319.698.618.541.081.15
EEMiShares MSCI20190610ETF2.402.241.001.141.241.10
EEMAiShares MSCI20190610ETF35.8915.1514.4814.980.670.18
EEMDAAM S&P Emer20190610ETF93.8022.32-43.92-27.8466.2450.17
EEMOInvesco S&P20190610ETF72.7121.3021.3021.300.000.00
EEMSiShares MSCI20190610ETF32.9112.8612.8512.850.000.01
EEMViShares Edge20190610ETF1.911.761.101.240.660.53
EEMXSPDR MSCI Em20190610ETF33.7925.1625.1625.160.000.00
EESWisdomTree U20190610ETF11.429.345.596.123.753.22
EETProShares Ul20190610ETF61.9323.8322.9322.560.901.27
EEVProShares Tr20190610ETF12.567.213.204.774.012.44
EEXEmerald Hold20190610A32.5624.3513.4115.4910.948.86
EFAiShares MSCI20190610ETF1.521.530.670.850.860.68
EFADProShares MS20190610ETF17.9727.5526.8727.170.680.38
EFASGlobal X MSC20190610ETF56.5934.7035.4034.70-0.710.00
EFAViShares Edge20190610ETF1.390.890.480.260.410.63
EFAXSPDR MSCI EA20190610ETF38.0534.8234.8234.820.000.00
EFCEllington Fi20190610A7.935.160.742.244.422.92
EFGiShares MSCI20190610ETF6.867.204.994.992.212.21
EFNLiShares MSCI20190610ETF36.4336.4936.4934.210.002.28
EFOProShares Ul20190610ETF88.43132.053.43132.05128.620.00
EFOIEnergy Focus20190610A263.93313.1957.8786.65255.32226.54
EFSCEnterprise F20190610A27.8212.78-1.26-1.4214.0414.19
EFUProShares Tr20190610ETF38.7525.2525.5825.76-0.33-0.51
EFViShares MSCI20190610ETF2.102.162.001.780.160.37
EFXEquifax, Inc20190610A5.732.33-0.010.412.341.91
EFZProShares Tr20190610ETF5.753.563.222.630.340.93
EGANeGain Corpor20190610A36.5536.9410.3117.0226.6319.92
EGBNEagle Bancor20190610A24.0613.979.6110.024.363.95
EGHT8x8, Inc. Co20190610A7.487.952.112.545.875.42
EGLEEagle Bulk S20190610A29.4423.180.647.1722.5416.01
EGOEldorado Gol20190610A23.9321.724.009.6317.7211.86
EGOVNIC Inc20190610A13.7310.0619.1120.04-9.05-9.99
EGPEastGroup Pr20190610A10.964.151.001.453.152.70
EGPTVanEck Vecto20190610ETF110.1255.7955.4153.670.382.12
EGRXEagle Pharma20190610A48.3027.495.727.9821.7719.51
EGYVaalco Energ20190610A83.9255.6139.0342.9016.5812.70
EHCEncompass He20190610A14.664.471.702.452.772.02
EHTHeHealth, Inc20190610A24.9816.782.053.9914.7312.79
EIDOiShares MSCI20190610ETF3.933.561.031.232.532.32
EIDXEidos Therap20190610A102.8641.1321.0529.5520.0811.58
EIGEmployers Ho20190610A27.9811.806.276.035.535.77
EIGIEndurance In20190610A35.96125.04-9.28-8.74134.33133.78
EIGREiger BioPha20190610A48.5218.238.059.2210.189.01
EIRLiShares MSCI20190610ETF46.6936.6227.7328.708.897.93
EISiShares MSCI20190610ETF33.6212.178.789.083.393.09
EIXEdison Inter20190610A4.024.401.692.212.712.19
EKARIdeanomics N20190610ETF113.64
EKSOEkso Bionics20190610A88.1063.8541.9443.5721.9120.27
ELThe Estee La20190610A5.032.891.301.011.591.88
ELANElanco Anima20190610A5.783.721.451.642.272.07
ELDWisdomTree E20190610ETF14.4110.6410.8810.91-0.24-0.27
ELFe.l.f. Beaut20190610A17.8610.666.205.994.464.67
ELGXEndologix In20190610A33.9021.818.929.6412.8912.18
ELLOEllomay Capi20190610A431.33316.74316.74316.740.000.00
ELMDElectromed,20190610A302.13178.2594.1894.1884.0784.06
ELOXEloxx Pharma20190610A177.15106.8741.5559.5965.3247.29
ELSEquity Lifes20190610A7.885.302.172.493.132.81
ELSEElectro-Sens20190610A480.5882.2382.2382.230.000.00
ELTKEltek Ltd20190610A127.4692.9233.9361.3258.9931.60
ELVTElevate Cred20190610A55.1333.1820.0620.0513.1313.14
ELYCallaway Gol20190610A7.514.09-1.130.105.223.96
EMAGVanEck Vecto20190610ETF153.4436.8136.8136.810.000.00
EMANeMagin Corpo20190610A505.88385.41360.34360.3425.0825.08
EMBiShares J.P.20190610ETF0.920.980.550.610.430.37
EMBHiShares Inte20190610ETF27.3316.1516.1515.340.000.80
EMCBWisdomTree E20190610ETF161.3398.85102.02102.02-3.18-3.18
EMCFEmclaire Fin20190610A659.14229.96129.52153.35100.4476.61
EMCGWisdomTree E20190610ETF62.7553.9553.7953.910.150.04
EMDVProShares MS20190610ETF61.2458.1058.1058.100.000.00
EMEEMCOR Group,20190610A12.104.241.861.982.382.26
EMFMGlobal X MSC20190610ETF17.827.126.996.990.130.13
EMGFiShares Edge20190610ETF23.3516.3815.8015.840.590.54
EMHYiShares J.P.20190610ETF8.6912.3411.6212.080.720.27
EMIFiShares Emer20190610ETF45.6734.4934.4934.490.000.00
EMIHXtrackers Em20190610ETF592.02179.33179.33179.330.000.00
EMKREmcore Corp20190610A98.07353.92253.89302.13100.0351.79
EMLEastern Comp20190610A802.61256.52240.56252.1015.964.42
EMLCVanEck Vecto20190610ETF3.022.571.201.241.371.32
EMLPFirst Trust20190610ETF4.524.061.381.442.682.62
EMMFWisdomTree E20190610ETF107.4929.7529.7529.750.000.00
EMNEastman Chem20190610A6.294.861.020.723.844.15
EMPEntergy Miss20190610A9.186.483.064.103.422.37
EMQQEMQQ The Eme20190610ETF12.908.475.776.202.702.27
EMREmerson Elec20190610A2.943.151.160.172.002.98
EMSGXtrackers MS20190610ETF37.4437.9135.1237.912.790.00
EMSHProShares Sh20190610ETF45.25122.41122.41122.410.000.00
EMTLSPDR DoubleL20190610ETF22.6527.1227.1227.110.000.01
EMTYProShares De20190610ETF399.51591.93554.22591.9337.700.00
EMXEMX Royalty20190610A99.15109.9688.2175.4721.7634.49
EMXCiShares MSCI20190610ETF28.0016.3910.6815.605.710.80
ENBEnbridge, In20190610A2.864.353.413.150.951.21
ENBLENABLE MIDST20190610A11.246.952.502.134.454.82
ENDPEndo Interna20190610A21.6818.175.198.6412.999.53
ENFRAlerian Ener20190610ETF19.1711.2011.8511.62-0.65-0.42
ENGENGlobal Cor20190610A629.12517.44448.22447.7269.2269.72
ENLCENLINK MIDST20190610A10.407.422.823.124.594.28
ENLVEnlivex Ther20190610A809.78433.50163.75163.75269.75269.75
ENOBEnochian Bio20190610A364.17230.31218.47218.1111.8412.19
ENORiShares MSCI20190610ETF37.9119.9118.6118.611.301.30
ENPHEnphase Ener20190610A7.517.05-0.221.187.275.88
ENREnergizer Ho20190610A8.774.391.781.912.612.48
ENSEnerSys, Inc20190610A18.417.252.412.954.834.30
ENSGThe Ensign G20190610A17.5412.282.633.319.658.97
ENSVEnservco Cor20190610A188.86149.11127.54127.5121.5721.61
ENTGlobal Eagle20190610A153.2486.2868.0372.7318.4313.55
ENTAEnanta Pharm20190610A52.1924.540.84-1.1523.7025.69
ENTGEntegris Inc20190610A10.0225.682.868.7922.8216.89
ENTRERShares Ent20190610ETF29.2669.4363.2966.176.143.26
ENTXEntera Bio L20190610A821.77629.05484.49525.24144.56103.81
ENVENVESTNET, I20190610A16.917.782.923.494.864.29
ENVAEnova Intern20190610A23.3112.415.436.056.976.36
ENZEnzo Biochem20190610A68.4938.3321.3422.4616.9915.87
ENZLiShares Trus20190610ETF27.7082.922.6522.4880.2760.44
EOGEOG Resource20190610A5.422.390.891.131.501.26
EOLSEvolus, Inc.20190610A42.3830.729.6311.0421.0819.67
EPAMEPAM SYSTEMS20190610A12.708.903.895.045.013.86
EPCEdgewell Per20190610A15.2311.377.848.153.533.22
EPDEnterprise P20190610A3.612.501.021.201.491.30
EPHEiShares MSCI20190610ETF5.963.832.282.651.561.19
EPIWisdomTree I20190610ETF3.864.882.301.702.583.18
EPIXESSA Pharma20190610A673.80566.51566.51566.510.000.00
EPMEvolution Pe20190610A35.4622.9612.5713.2610.389.69
EPOLiShares MSCI20190610ETF4.914.631.452.303.182.32
EPPiShares MSCI20190610ETF2.423.491.751.731.741.76
EPREPR Properti20190610A9.353.632.082.391.551.24
EPRFInnovator S&20190610ETF21.10428.05428.05428.050.000.00
EPRTEssential Pr20190610A17.5210.166.747.443.422.72
EPSWisdomTree U20190610ETF13.076.003.553.572.462.43
EPSNEpsilon Ener20190610A323.81303.87265.29265.2938.5938.59
EPUiShares MSCI20190610ETF9.2211.2217.408.92-6.182.30
EPVProShares Ul20190610ETF31.2732.8424.3626.158.486.69
EPZMEpizyme, Inc20190610A16.118.693.053.195.645.50
EQEquillium, I20190610A390.17199.14159.29161.7039.8437.44
EQALInvesco Russ20190610ETF5.664.865.725.53-0.87-0.68
EQBKEquity Bancs20190610A75.9943.4530.1632.2413.2811.20
EQCEquity Commo20190610A7.393.070.981.212.091.85
EQHEquitable Ho20190610A5.534.352.233.992.120.37
EQIXEquinix, Inc20190610A12.535.561.482.224.083.33
EQLALPS Equal S20190610ETF6.634.042.533.461.510.58
EQMEQM Midstrea20190610A16.996.334.914.521.431.81
EQREquity Resid20190610A4.653.251.241.512.021.74
EQRRProShares Eq20190610ETF44.76122.61-191.92-191.92314.53314.53
EQSEquus Total20190610A317.1336.2536.2536.250.000.00
EQTEQT CORP20190610A5.875.220.520.824.714.40
EQWLInvesco S&P20190610ETF30.5423.8626.2526.25-2.39-2.39
ERAERA GROUP IN20190610A53.1526.1115.6817.4110.438.70
ERFEnerplus Cor20190610A14.5810.993.794.897.126.04
ERIEldorado Res20190610A13.428.001.742.526.265.48
ERIEErie Indemni20190610A18.4513.316.947.096.376.22
ERIIEnergy Recov20190610A27.2414.815.405.469.419.35
ERMEquityCompas20190610ETF30.4229.9729.9729.970.000.00
EROSEROS INTERNA20190610A40.4531.7713.3420.1718.4211.60
ERSXERShares Non20190610ETF55.9648.4348.4348.430.000.00
ERUSiShares MSCI20190610ETF3.662.160.881.121.281.04
ERXDirexion Dai20190610ETF5.707.510.220.117.287.40
ERYDirexion Dai20190610ETF10.206.702.051.704.645.00
ESEversource E20190610A3.312.510.570.621.941.89
ESBKElmira Savin20190610A228.69191.58131.69138.2559.9053.33
ESCAEscalade Inc20190610A228.21117.18119.48119.41-2.31-2.24
ESEESCO Technol20190610A34.5012.935.626.267.316.67
ESEAEuroseas Ltd20190610A571.50362.69218.33218.33144.36144.36
ESGFlexShares T20190610ETF5.335.096.885.22-1.79-0.13
ESGDiShares Trus20190610ETF10.634.443.033.421.411.02
ESGEiShares, Inc20190610ETF7.882.751.992.280.760.47
ESGGFlexShares S20190610ETF37.2620.56-5.6212.2226.188.34
ESGNColumbia Sus20190610ETF101.6269.3465.2564.864.094.48
ESGREnstar Group20190610A46.2021.3010.3512.1011.159.40
ESGSColumbia Sus20190610ETF42.8929.5129.5129.510.000.00
ESGUiShares Trus20190610ETF6.424.973.864.311.110.66
ESGVVanguard ESG20190610ETF6.3016.4110.2610.826.155.59
ESIElement Solu20190610A10.368.191.271.866.916.33
ESLTElbit System20190610A73.1018.067.227.5910.8510.48
ESMLiShares ESG20190610ETF39.1736.0132.5132.513.503.50
ESNTEssent Group20190610A6.264.152.792.611.361.54
ESPEspey Mfg. &20190610A727.07272.02275.03274.06-3.01-2.04
ESPOVanEck Vecto20190610ETF18.0412.7613.4012.66-0.650.09
ESPREsperion The20190610A24.1118.873.572.8615.3116.01
ESQEsquire Fina20190610A159.75101.5870.7894.1730.797.40
ESRTEMPIRE STATE20190610A6.895.291.322.763.982.53
ESSEssex Proper20190610A11.805.171.041.334.133.84
ESSAESSA Bancorp20190610A60.0531.1221.1621.169.969.96
ESTAEstablishmen20190610A125.3464.9856.2057.018.797.97
ESTCElastic N.V.20190610A12.3763.6559.1059.794.583.89
ESTEEarthstone E20190610A64.2631.645.037.5026.6124.14
ESXBCommunity Ba20190610A216.25123.18117.31117.315.875.87
ETEnergy Trans20190610A7.105.601.952.213.653.39
ETFCE*Trade Fina20190610A3.263.34-1.36-0.594.703.93
ETHEthan Allen20190610A12.895.141.801.693.343.45
ETHOETF Managers20190610ETF24.1456.18-46.51-46.17102.69102.35
ETMEntercom Com20190610A18.2013.664.515.719.157.95
ETNEaton Corpor20190610A3.161.771.581.190.180.58
ETONEton Pharmac20190610A112.9561.7756.9756.994.804.78
ETREntergy Corp20190610A3.962.431.411.541.020.90
ETRNEquitrans Mi20190610A10.704.530.651.203.883.33
ETSYEtsy, Inc.20190610A6.304.550.701.793.852.76
ETTXEntasis Ther20190610A236.84150.88157.25161.21-6.37-10.32
EUDGWisdomTree E20190610ETF69.9876.2176.2176.210.000.00
EUDVProShares MS20190610ETF65.2452.6157.5455.57-4.93-2.96
EUFNiShares MSCI20190610ETF5.455.490.883.034.612.45
EUMProShares Tr20190610ETF5.255.244.064.061.181.18
EUMFWisdomTree E20190610ETF62.1226.77-22.3226.7749.090.00
EUMViShares Edge20190610ETF14.917.475.430.342.037.12
EURLDirexion Dai20190610ETF11.8946.0130.1833.1615.8212.84
EURNEURONAV NV20190610A11.849.181.781.977.407.20
EURZXtrackers Eu20190610ETF91.2812.7412.7412.740.000.00
EUSAiShares MSCI20190610ETF6.5714.392.062.5612.3311.83
EUSCWisdomTree E20190610ETF24.1621.5021.5421.54-0.03-0.03
EVEaton Vance20190610A7.683.860.731.163.132.70
EVAEnviva Partn20190610A37.7515.8711.0510.474.825.39
EVBGEverbridge,20190610A22.7612.882.274.7410.618.14
EVBNEvans Bancor20190610A448.48227.16227.16227.160.000.00
EVCEntravision20190610A40.7833.2614.5218.4618.7514.80
EVEREverQuote, I20190610A88.0747.0321.8722.6625.1624.37
EVFMEvofem Biosc20190610A129.62129.7462.0566.3367.6963.42
EVGNEVOGENE LTD.20190610A233.12153.61133.46133.4620.1520.15
EVHEvolent Heal20190610A12.548.472.903.625.574.86
EVIEVI Industri20190610A193.51144.77120.14123.8224.6320.95
EVKEver-Glory I20190610A482.76207.58202.01202.015.575.57
EVLOEvelo Biosci20190610A676.54330.95206.44206.44124.51124.51
EVOKEvoke Pharma20190610A222.96133.3287.10100.2046.2233.12
EVOLEvolving Sys20190610A500.03346.93266.04266.0480.8980.89
EVOPEVO Payments20190610A31.6818.995.138.9713.8510.01
EVREvercore Inc20190610A12.316.101.922.884.183.22
EVRGEvergy, Inc.20190610A4.752.831.48-0.441.363.28
EVRIEveri Holdin20190610A9.717.712.904.654.813.06
EVSIEnvision Sol20190610A307.57187.57191.14191.14-3.57-3.57
EVTCEVERTEC, INC20190610A13.124.792.312.172.482.62
EVXVanEck Vecto20190610ETF53.1635.0235.1734.89-0.150.13
EWEdwards Life20190610A5.682.601.091.251.521.36
EWAiShares MSCI20190610ETF4.474.072.602.831.471.24
EWBCEast-West Ba20190610A8.518.541.882.036.676.51
EWCiShares MSCI20190610ETF3.553.221.581.721.651.50
EWCOInvesco Exch20190610ETF23.2010.6010.8110.71-0.21-0.11
EWDiShares MSCI20190610ETF3.493.602.182.501.421.10
EWGiShares MSCI20190610ETF3.583.310.841.292.472.02
EWGSiShares MSCI20190610ETF25.0511.6711.6711.670.000.00
EWHiShares MSCI20190610ETF3.933.572.022.241.551.33
EWIiShares MSCI20190610ETF3.673.972.343.061.630.91
EWJiShares MSCI20190610ETF1.831.540.590.770.940.77
EWJEiShares MSCI20190610ETF464.04455.97431.32431.3224.6524.65
EWJViShares MSCI20190610ETF9.574.074.074.070.000.00
EWKiShares MSCI20190610ETF35.5418.7718.7718.770.000.00
EWLiShares MSCI20190610ETF2.712.410.620.891.791.52
EWMiShares MSCI20190610ETF3.763.662.792.210.871.46
EWMCInvesco S&P20190610ETF13.305.706.114.94-0.410.76
EWNiShares MSCI20190610ETF3.432.941.821.961.110.98
EWOiShares MSCI20190610ETF49.0429.5130.4330.43-0.92-0.92
EWPiShares MSCI20190610ETF3.422.471.311.311.161.16
EWQiShares MSCI20190610ETF3.302.561.051.211.491.34
EWREInvesco S&P20190610ETF12.749.138.859.130.280.00
EWSiShares MSCI20190610ETF4.283.652.022.101.621.55
EWSCInvesco S&P20190610ETF36.9621.5427.2526.44-5.71-4.90
EWTiShares MSCI20190610ETF2.972.240.981.321.260.91
EWUiShares MSCI20190610ETF3.052.490.640.771.851.72
EWUSiShares MSCI20190610ETF182.58383.03383.03383.030.000.00
EWVProShares Tr20190610ETF35.3032.1129.1932.122.92-0.01
EWWiShares MSCI20190610ETF2.252.501.601.470.891.03
EWXSPDR S&P Eme20190610ETF12.406.826.266.390.560.43
EWYiShares MSCI20190610ETF1.741.640.590.741.060.90
EWZiShares MSCI20190610ETF2.366.785.185.121.601.67
EWZSiShares MSCI20190610ETF22.2119.0622.7317.50-3.671.56
EXASExact Scienc20190610A12.398.981.562.077.426.91
EXCExelon Corpo20190610A2.117.030.655.696.401.38
EXELExelixis Inc20190610A5.807.35-0.010.377.376.99
EXFOEXFO INC.20190610A71.8150.4034.0932.2416.3218.16
EXIiShares Glob20190610ETF15.4112.1811.0711.071.111.11
EXKEndeavour Si20190610A55.9644.3134.6436.269.678.05
EXLSExlService H20190610A59.1520.8412.5413.998.306.85
EXPEagle Materi20190610A9.223.640.710.982.932.66
EXPDExpeditors I20190610A4.376.770.780.896.005.89
EXPEExpedia Grou20190610A4.965.382.312.373.073.01
EXPIeXp World Ho20190610A53.5739.1210.5312.3628.5926.76
EXPOExponent Inc20190610A20.8913.277.137.886.145.39
EXPRExpress, Inc20190610A37.8032.1814.6316.1617.5516.00
EXRExtra Space20190610A7.823.731.581.712.152.02
EXTNExterran Cor20190610A32.9913.893.203.7010.6910.20
EXTRExtreme Netw20190610A19.1030.107.408.4322.6921.66
EYENational Vis20190610A20.6310.522.233.888.296.64
EYEGEyegate Phar20190610A223.35257.20231.07231.2726.1325.93
EYENEyenovia, In20190610A276.05154.36127.47152.1826.892.18
EYESSecond Sight20190610A111.26166.7093.4297.9173.2768.79
EYLDCambria Emer20190610ETF225.49184.8212.4512.45172.38172.38
EYPTEyePoint Pha20190610A97.0762.3640.4041.8221.9620.53
EZAiShares MSCI20190610ETF7.192.771.121.401.651.37
EZJProShares Ul20190610ETF141.2498.6368.3368.3330.3030.30
EZMWisdomTree U20190610ETF6.984.443.934.100.510.35
EZPWEzcorp Inc20190610A30.8822.1310.5612.0211.5710.11
EZUiShare MSCI20190610ETF2.542.220.820.941.401.28
FFord Motor C20190610A10.128.294.114.254.184.04
FAARFirst Trust20190610ETF29.0324.9325.5625.56-0.63-0.63
FABFirst Trust20190610ETF30.2618.8918.8918.890.000.00
FADFirst Trust20190610ETF31.1212.8512.5112.580.340.27
FAFFirst Americ20190610A8.013.812.101.491.712.32
FALNiShares Fall20190610ETF28.5214.5714.5814.53-0.010.04
FAMIFarmmi, Inc.20190610A168.04283.57166.75173.15116.82110.42
FANFirst Trust20190610ETF15.205.066.045.06-0.980.00
FANGDiamondback20190610A7.185.512.342.433.173.08
FARMFarmer Bros20190610A28.7425.306.265.2919.0420.01
FAROFaro Technol20190610A42.2611.887.108.484.783.40
FASDirexion Dai20190610ETF8.755.490.562.634.932.86
FASTFastenal Co20190610A3.963.730.341.093.392.64
FATFAT Brands I20190610A452.37232.47219.18193.8713.2938.60
FATEFate Therape20190610A22.9822.11-0.550.7422.6621.37
FAUSFirst Trust20190610ETF61.88
FAZDirexion Dai20190610ETF12.8312.174.596.657.585.52
FBFacebook, In20190610A1.891.670.510.231.161.44
FBCFlagstar Ban20190610A15.595.502.042.003.463.50
FBHSFORTUNE BRAN20190610A5.692.851.231.121.621.73
FBIOFortress Bio20190610A82.1475.38-12.03-9.5187.4184.89
FBIZFirst Busine20190610A122.19103.7192.6194.9311.108.78
FBKFB Financial20190610A40.7919.1715.7717.283.401.88
FBMFoundation B20190610A21.709.893.344.206.565.70
FBMSFirst Bancsh20190610A98.1839.8734.4339.595.440.28
FBNCFirst Bancor20190610A41.3018.568.709.169.869.40
FBNDFidelity Tot20190610ETF3.855.381.231.234.154.14
FBPFirst BanCor20190610A10.716.933.123.263.813.66
FBSSFauquier Ban20190610A724.22307.70307.70307.700.000.00
FBTFirst Trust20190610ETF9.535.713.613.932.101.78
FBZFirst Trust20190610ETF29.8913.4610.1310.133.323.32
FCFranklin Cov20190610A75.3227.4820.5622.166.935.32
FCAFirst Trust20190610ETF118.55105.22105.22105.220.000.00
FCALFirst Trust20190610ETF13.6112.1311.5211.520.610.61
FCANFirst Trust20190610ETF25.7717.6717.6717.670.000.00
FCAPFirst Capita20190610A132.5888.8063.1763.1725.6325.63
FCAUFIAT CHRYSLE20190610A7.447.752.072.805.354.95
FCBCFirst Commun20190610A53.4728.6416.7117.2511.9311.39
FCBPFirst Choice20190610A151.8691.0580.8281.7110.229.33
FCCOFirst Commun20190610A74.05101.3670.66100.5930.700.77
FCCY1st Constitu20190610A74.7342.0226.8126.8115.2115.21
FCEFFirst Trust20190610ETF39.1614.8414.8314.830.000.00
FCELFuelCell Ene20190610A78.7353.2732.8434.1220.4319.20
FCFFirst Common20190610A9.187.630.111.277.526.37
FCFSFirstCash, I20190610A20.039.942.353.067.596.88
FCGFirst Trust20190610ETF7.577.361.341.666.025.70
FCNFTI Consulti20190610A14.496.942.383.034.563.91
FCNCAFirst Citize20190610A43.1221.7014.1315.236.896.14
FCOMFidelity MSC20190610ETF9.775.260.64-0.084.625.34
FCORFidelity Cor20190610ETF6.2614.909.2410.535.664.37
FCPTFour Corners20190610A10.385.461.562.513.912.95
FCTRFirst Trust20190610ETF26.9222.6022.5922.540.010.06
FCVTFirst Trust20190610ETF32.2122.4924.5224.49-2.04-2.00
FCXFreeport-McM20190610A9.498.192.292.795.895.40
FDBCFidelity D &20190610A324.6974.8274.8274.820.000.00
FDDFirst Trust20190610ETF7.866.793.854.272.942.52
FDEFFirst Defian20190610A86.3755.4346.2747.099.168.35
FDEMFidelity Tar20190610ETF18.3636.0736.0736.070.000.00
FDEVFidelity Tar20190610ETF15.1415.3214.3512.670.972.65
FDHYFidelity Hig20190610ETF14.6560.6614.3314.3346.3346.33
FDISFidelity MSC20190610ETF5.164.40-3.260.757.663.65
FDIVFirst Trust20190610ETF17.1612.1311.9811.980.150.15
FDLFirst Trust20190610ETF3.654.353.573.970.780.39
FDLOFidelity Low20190610ETF10.0115.4414.8915.330.550.11
FDMFirst Trust20190610ETF9.1811.578.8011.622.77-0.04
FDMOFidelity Mom20190610ETF7.6911.0010.5410.820.460.18
FDNFirst Trust20190610ETF4.853.702.583.101.120.60
FDNIFirst Trust20190610ETF139.5430.7035.3430.70-4.640.00
FDPFresh Del Mo20190610A20.568.872.983.475.885.39
FDRRFidelity Div20190610ETF15.6310.208.789.771.420.44
FDSFactset Rese20190610A10.555.091.982.323.102.77
FDTFirst Trust20190610ETF23.3318.2016.5216.191.682.01
FDTSFirst Trust20190610ETF74.7459.4170.9370.93-11.52-11.52
FDUSFidus Invest20190610A21.3117.8513.4812.884.374.97
FDVVFidelity Hig20190610ETF13.786.766.716.490.050.27
FDXFedEx Corpor20190610A5.953.300.921.642.371.66
FEFirstEnergy20190610A2.592.590.360.592.232.00
FEIMFrequency El20190610A168.9377.4574.8277.352.640.11
FELEFranklin Ele20190610A30.7812.66-5.33-4.9117.9917.57
FEMFirst Trust20190610ETF11.689.227.288.801.940.42
FEMBFirst Trust20190610ETF18.8321.7621.0223.540.74-1.78
FEMSFirst Trust20190610ETF70.3247.6246.5346.971.100.65
FENCFennec Pharm20190610A180.26101.2892.3795.528.915.76
FENYFidelity MSC20190610ETF6.3112.695.161.737.5210.96
FEPFirst Trust20190610ETF9.9010.157.697.672.462.48
FETFORUM ENERGY20190610A30.0022.1311.9812.8410.149.29
FEUZFirst Trust20190610ETF136.3641.5841.5841.580.000.00
FEXFirst Trust20190610ETF2.982.412.291.770.120.64
FEYEFireEye, Inc20190610A7.358.113.033.325.084.83
FEZSPDR EURO ST20190610ETF2.642.290.560.991.731.30
FFFuture Fuel20190610A25.8015.494.735.8810.779.61
FFBCFirst Financ20190610A13.1833.795.4814.1028.3119.69
FFBWFFBW, Inc. C20190610A395.29332.12332.12332.120.000.00
FFEUBarclays ETN20190610ETN84.7432.6522.5728.9310.083.72
FFGFBL Financia20190610A59.0027.8226.5525.871.271.95
FFHGFormula Foli20190610ETF24.8418.1517.4518.090.700.05
FFHLFuwei Films20190610A158.96139.33132.75139.336.570.00
FFICFlushing Fin20190610A37.8229.4110.2710.4819.1518.93
FFINFirst Financ20190610A18.4621.5026.4026.86-4.91-5.36
FFIUUVA Unconstr20190610ETF54.29
FFIVF5 Networks20190610A8.884.071.231.722.832.35
FFNWFirst Financ20190610A175.6196.1276.7078.8919.4217.23
FFRFirst Trust20190610ETF45.0916.6517.1117.11-0.46-0.46
FFSGFormulaFolio20190610ETF34.8928.0727.3327.760.740.31
FFTGFormulaFolio20190610ETF34.018.164.835.953.342.21
FFTIFormulaFolio20190610ETF40.4525.7523.5324.672.221.07
FFTYInnovator IB20190610ETF4.915.300.973.234.332.07
FFWMFirst Founda20190610A26.899.944.055.895.884.04
FGFGL Holdings20190610A12.887.634.544.783.092.86
FGBIFIRST GUARAN20190610A176.5273.5637.0937.0936.4736.47
FGDFirst Trust20190610ETF14.097.557.587.57-0.03-0.02
FGENFibroGen, In20190610A28.2813.766.437.947.335.82
FGMFirst Trust20190610ETF21.6911.543.703.457.848.09
FHBFirst Hawaii20190610A4.964.920.711.054.213.87
FHKFirst Trust20190610ETF146.6068.2668.2668.260.000.00
FHLCFidelity MSC20190610ETF6.0211.073.383.377.707.70
FHNFirst Horizo20190610A7.064.831.791.853.032.97
FIFRANKS INTER20190610A18.7215.628.509.017.116.61
FIBKFirst Inters20190610A16.0325.4911.8112.2113.6813.28
FIBRiShares Edge20190610ETF18.2913.6413.6413.640.000.00
FICOFair Isaac C20190610A22.067.724.315.053.412.67
FIDFirst Trust20190610ETF94.7837.6323.0137.5914.610.03
FIDIFidelity Int20190610ETF53.5272.6452.7451.8319.9020.80
FIDUFidelity MSC20190610ETF5.1727.540.593.1726.9524.36
FIEEFI Enhanced20190610ETN101.8548.5648.4049.090.16-0.53
FIHDUBS AG FI En20190610ETN90.2156.2356.8454.93-0.611.31
FILLiShares MSCI20190610ETF68.6944.4543.7243.810.730.65
FINXGlobal X Fun20190610ETF16.1914.366.216.738.157.63
FISFidelity Nat20190610A2.501.38-0.040.151.421.23
FISIFinancial In20190610A81.9730.4022.2122.118.198.30
FISRSPDR SSGA Fi20190610ETF17.659.919.919.910.000.00
FISVFiserv Inc20190610A2.783.620.580.793.042.83
FITFitbit, Inc.20190610A22.3317.618.438.369.199.26
FITBFifth Third20190610A3.787.901.341.756.586.19
FIVAFidelity Int20190610ETF46.7811.2811.2811.280.000.00
FIVEFive Below,20190610A9.826.312.382.203.934.11
FIVGDefiance Nex20190610ETF8.6611.720.631.3611.0910.35
FIVNFIVE9, INC.20190610A21.9214.315.957.118.357.19
FIWFirst Trust20190610ETF14.0112.4612.3912.410.070.04
FIXComfort Syst20190610A16.616.232.922.953.313.28
FIXDFirst Trust20190610ETF12.0111.2810.7311.120.550.16
FIXXHomology Med20190610A56.4630.6812.7315.0817.9515.60
FIYYBarclays ETN20190610ETN53.0244.9141.1941.513.723.40
FIZZNational Bev20190610A19.4312.164.374.927.797.24
FJPFirst Trust20190610ETF28.5716.9014.3616.422.540.48
FKOFirst Trust20190610ETF97.21140.00140.00140.000.000.00
FKUFirst Trust20190610ETF51.9932.4832.4832.480.000.00
FLFoot Locker,20190610A4.583.310.840.972.472.34
FLAGFLAG-Forensi20190610ETF60.43
FLATiPath US Tre20190610ETF95.90364.74-37.27-38.76402.02403.51
FLAUFranklin FTS20190610ETF19.0675.4274.1274.121.301.30
FLAXFranklin FTS20190610ETF56.8326.0229.3329.33-3.31-3.31
FLBLFranklin Lib20190610ETF28.9144.0644.0644.060.000.00
FLBRFranklin FTS20190610ETF39.8428.0128.0128.010.000.00
FLCHFranklin FTS20190610ETF44.1141.3124.6024.6016.7216.72
FLCOFranklin Lib20190610ETF26.1921.6521.2521.250.400.40
FLDMFluidigm Cor20190610A15.238.753.003.455.755.30
FLDRFidelity Low20190610ETF4.123.283.283.280.010.00
FLEEFranklin FTS20190610ETF9.818.298.298.290.000.00
FLEHFranklin FTS20190610ETF30.1022.8815.2822.887.600.00
FLEUBarclays ETN20190610ETN103.85
FLEXFlex Ltd. Or20190610A10.7311.921.601.5610.3210.38
FLFRFranklin FTS20190610ETF12.3812.1012.1012.100.000.00
FLGBFranklin FTS20190610ETF17.8817.1312.4815.334.651.79
FLGECredit Suiss20190610ETN61.8838.3038.1438.290.170.01
FLGRFranklin FTS20190610ETF13.1810.4110.4110.410.000.00
FLGTFulgent Gene20190610A487.22261.41198.73218.2362.6843.18
FLHKFranklin FTS20190610ETF27.0625.6325.6325.630.000.00
FLHYFranklin Lib20190610ETF35.4231.4731.4731.470.000.00
FLIAFranklin Lib20190610ETF37.7438.2238.1538.150.070.07
FLICFirst of Lon20190610A40.0718.259.268.998.999.26
FLINFranklin FTS20190610ETF22.3219.6419.6019.600.050.05
FLIRFlir Systems20190610A5.5117.692.021.8715.7315.85
FLIYFranklin FTS20190610ETF12.9520.9520.4221.710.53-0.76
FLJHFranklin FTS20190610ETF53.8733.9333.9333.930.000.00
FLJPFranklin FTS20190610ETF31.369.248.948.940.290.29
FLKRFranklin FTS20190610ETF48.1028.6628.6628.660.000.00
FLLFull House R20190610A232.7059.0952.6752.676.426.42
FLLAFranklin FTS20190610ETF119.231.321.321.320.000.00
FLLVFranklin Lib20190610ETF14.7912.6012.6012.600.000.00
FLMFirst Trust20190610ETF70.1540.5140.5140.510.000.00
FLMBFranklin Lib20190610ETF12.1910.3410.3310.330.000.00
FLMIFranklin Lib20190610ETF25.17
FLMNFalcon Miner20190610A46.2016.377.378.969.007.42
FLMXFranklin FTS20190610ETF51.6615.29-2.39-2.3917.6817.68
FLNFirst Trust20190610ETF76.4644.8341.1041.103.743.74
FLNTFluent, Inc.20190610A40.5145.2936.0635.179.2410.12
FLOFlowers Food20190610A4.917.490.200.547.316.98
FLOTiShares Floa20190610ETF1.971.481.411.410.070.07
FLOWSPX FLOW, In20190610A28.4516.635.236.6811.409.96
FLQDFranklin Lib20190610ETF21.4816.3916.3916.390.000.00
FLQEFranklin Lib20190610ETF25.979.8712.2411.25-2.37-1.37
FLQGFranklin Lib20190610ETF125.2654.6154.6154.610.000.00
FLQHFranklin Lib20190610ETF44.1819.8819.8819.880.000.00
FLQLFranklin Lib20190610ETF8.985.594.705.120.900.47
FLQMFranklin Lib20190610ETF14.9218.6315.4118.633.220.00
FLQSFranklin Lib20190610ETF18.8512.3612.3412.340.020.02
FLRFluor Corpor20190610A6.465.741.862.163.883.59
FLRNSPDR Bloombe20190610ETF3.262.232.182.180.050.05
FLRTPacific Glob20190610ETF96.5243.3443.3443.340.000.00
FLRUFranklin FTS20190610ETF44.9420.7820.7820.780.000.00
FLSFlowserve Co20190610A6.304.540.640.543.904.01
FLSAFranklin FTS20190610ETF34.2072.6714.2872.6758.390.00
FLSWFranklin FTS20190610ETF71.8549.6043.6349.605.970.00
FLTFleetCor Tec20190610A7.184.081.832.202.251.89
FLTBFidelity Lim20190610ETF6.945.956.036.03-0.09-0.09
FLTRVanEck Vecto20190610ETF5.063.432.232.231.211.21
FLTWFranklin FTS20190610ETF132.7329.3129.3129.310.000.00
FLWS1-800-FLOWER20190610A15.6915.244.205.0811.0410.16
FLXNFlexion Ther20190610A28.9120.418.855.0011.5615.44
FLXSFlexsteel In20190610A214.1563.0047.9652.9315.0410.06
FLZAFranklin FTS20190610ETF30.6726.5226.5226.520.000.00
FMiShares MSCI20190610ETF11.446.365.465.790.910.57
FMAOFarmers & Me20190610A185.6453.8551.7851.552.072.30
FMATFidelity MSC20190610ETF5.7613.053.621.589.4311.47
FMBFirst Trust20190610ETF4.956.445.695.660.750.78
FMBHFirst Mid Ba20190610A80.0236.0433.1534.242.891.80
FMBIFirst Midwes20190610A8.4413.644.995.408.708.25
FMCFMC Corporat20190610A5.5410.02-0.270.0510.299.97
FMCIForum Merger20190610A29.96
FMFFirst Trust20190610ETF55.2518.8418.9918.84-0.150.00
FMHIFirst Trust20190610ETF25.5920.9020.9020.900.000.00
FMKFirst Trust20190610ETF29.7611.1811.4411.18-0.260.00
FMNBFarmers Nati20190610A116.9287.21-39.11-39.44126.32126.65
FNFabrinet20190610A15.535.704.014.101.691.61
FNBF.N.B. Corp20190610A8.877.214.014.813.202.39
FNCBFNCB Bancorp20190610A32.5020.8813.4518.537.442.35
FNCLFidelity MSC20190610ETF4.745.32-0.060.075.375.24
FNDFloor & Deco20190610A10.769.511.702.007.817.51
FNDASchwab Funda20190610ETF4.8812.3411.8812.730.45-0.39
FNDBSchwab Funda20190610ETF10.904.898.56-1.94-3.676.83
FNDCSchwab Funda20190610ETF17.426.343.935.782.410.56
FNDESchwab Funda20190610ETF6.884.907.368.33-2.46-3.43
FNDFSchwab Funda20190610ETF4.627.597.107.200.480.39
FNDXSchwab Funda20190610ETF3.596.125.805.940.330.19
FNFFidelity Nat20190610A4.562.550.371.222.181.34
FNGDMicroSectors20190610ETN15.9015.2810.8612.524.432.77
FNGOMicroSectors20190610ETN41.21171.87173.76171.87-1.890.00
FNGUMicroSectors20190610ETN15.0314.7810.8513.153.931.63
FNGZMicroSectors20190610ETN18.91108.3982.5381.2325.8627.16
FNHCFedNat Holdi20190610A62.9847.9914.2719.9533.7228.04
FNIFirst Trust20190610ETF13.237.646.106.891.540.75
FNJNFinjan Holdi20190610A102.5290.0345.7554.2044.2735.83
FNKFirst Trust20190610ETF49.1829.5428.7828.850.750.69
FNKOFunko, Inc.20190610A24.1213.31-0.960.4014.2712.91
FNLCFirst Bancor20190610A165.74110.65107.50107.503.153.15
FNVFranco-Nevad20190610A4.604.981.141.323.843.66
FNWBFirst Northw20190610A100.3379.8654.4765.5025.4014.37
FNXFirst Trust20190610ETF12.568.477.177.881.300.59
FNYFirst Trust20190610ETF38.2722.2521.5122.130.740.12
FOCSFocus Financ20190610A49.5923.3211.3612.0011.9611.33
FOEFerro Corpor20190610A14.096.931.261.795.675.14
FOLDAmicus Thera20190610A10.838.772.413.336.375.45
FONRFonar Corpor20190610A95.4350.0515.7323.6634.3326.39
FORForestar Gro20190610A80.5530.2415.7015.8014.5414.44
FORDForward Indu20190610A262.12149.60165.12139.93-15.519.68
FORKFuling Globa20190610A420.73167.39142.11145.8925.2821.50
FORMFormFactor I20190610A19.0713.755.576.378.187.38
FORRForrester Re20190610A81.4528.4024.2124.813.873.27
FOSLFossil Group20190610A17.289.181.821.767.367.42
FOVLiShares Focu20190610ETF11.44
FOXFox Corporat20190610A3.463.110.971.042.152.08
FOXAFox Corporat20190610A3.504.593.763.710.830.89
FOXFFox Factory20190610A25.3911.373.854.097.527.28
FPAFirst Trust20190610ETF117.8228.1027.2127.250.890.85
FPACFar Point Ac20190610A19.9516.0216.0216.020.000.00
FPAYFlexShopper,20190610A214.75200.47193.65193.666.826.81
FPEFirst Trust20190610ETF5.234.783.753.751.021.03
FPEIFirst Trust20190610ETF23.5517.4417.4417.440.000.00
FPHFive Point H20190610A45.1027.5312.5013.3915.0314.14
FPIFarmland Par20190610A41.0124.0517.2716.836.787.26
FPRXFive Prime T20190610A41.6825.457.659.5717.8015.89
FPXFirst Trust20190610ETF3.743.493.013.230.480.26
FPXEFirst Trust20190610ETF14.74
FPXIFirst Trust20190610ETF54.1978.7173.7973.794.924.92
FQALFidelity Qua20190610ETF10.085.194.924.920.260.27
FRFirst Indust20190610A4.723.150.901.042.252.11
FRAFFranklin Fin20190610A75.8084.7981.7583.423.041.37
FRAKVanEck Vecto20190610ETF55.4487.2352.0160.4035.2226.82
FRANFrancesca''s20190610A106.57134.1998.79103.7335.4030.46
FRBAFirst Bank20190610A64.4441.1142.9211.33-1.8129.78
FRBKRepublic Fir20190610A58.7250.0122.4823.0327.5426.98
FRCFirst Republ20190610A6.103.401.741.811.671.59
FRDFriedman Ind20190610A217.0242.4640.9740.971.491.49
FRELFidelity MSC20190610ETF5.4715.714.764.1610.9511.55
FRGIFiesta Resta20190610A20.7613.45-4.853.0518.3110.40
FRIFirst Trust20190610ETF7.1312.336.556.855.795.48
FRLGLarge Cap Gr20190610ETN53.8229.6025.3725.224.234.38
FRMEFirst Mercha20190610A15.5314.196.248.367.955.83
FROFrontline Lt20190610A13.4910.733.624.267.116.47
FRPHFRP Holdings20190610A218.58110.0293.31101.7916.728.23
FRPTFreshpet, In20190610A26.1611.183.996.267.204.92
FRTFederal Real20190610A7.883.980.791.293.202.69
FRTAForterra, In20190610A61.3924.8110.339.6314.4815.18
FSBFranklin Fin20190610A42.3621.4014.2215.857.175.54
FSBCFSB Bancorp,20190610A369.88253.01253.01253.010.000.00
FSBWFS Bancorp,20190610A213.02127.60123.69123.693.913.91
FSCTForeScout Te20190610A21.7415.206.965.738.259.47
FSFGFirst Saving20190610A72.4129.4715.1315.1314.3514.35
FSIFlexible Sol20190610A128.72144.1648.7750.6295.4093.54
FSKFS KKR Capit20190610A16.4113.777.627.966.145.81
FSLRFirst Solar,20190610A7.115.571.031.624.543.94
FSLYFastly, Inc.20190610A19.8714.349.4510.104.894.24
FSMFORTUNA Silv20190610A40.3036.2821.6525.2714.6311.01
FSMBFirst Trust20190610ETF23.107.507.507.500.000.00
FSMDFidelity Sma20190610ETF22.5811.619.889.881.731.73
FSPFranklin Str20190610A22.1412.857.948.024.914.83
FSSFederal Sign20190610A11.765.560.821.124.744.43
FSTAFidelity MSC20190610ETF4.307.882.622.955.264.93
FSTRFoster (Lb)20190610A54.8052.0116.6318.6835.3833.33
FSVFirstService20190610A27.4811.863.312.958.558.91
FSZFirst Trust20190610ETF21.5518.1818.1818.180.000.00
FTAFirst Trust20190610ETF3.433.262.393.090.870.18
FTACFinTech Acqu20190610A183.92
FTAGFirst Trust20190610ETF50.4430.7130.7130.710.000.00
FTAIFortress Tra20190610A25.5118.5910.7612.837.825.76
FTCFirst Trust20190610ETF4.118.558.338.510.230.04
FTCHFarfetch Lim20190610A7.385.590.962.274.643.32
FTCSFirst Trust20190610ETF3.082.582.822.73-0.25-0.15
FTDRfrontdoor, i20190610A20.2610.596.267.014.333.58
FTECFidelity MSC20190610ETF2.792.442.441.790.000.65
FTEKFuel Tech, I20190610A139.64125.9165.4165.6660.5060.25
FTFTFuture FinTe20190610A177.57153.22105.20117.7748.0235.45
FTGCFirst Trust20190610ETF15.8914.5214.5214.550.00-0.03
FTHIFirst Trust20190610ETF25.2525.1224.2924.760.830.36
FTITechnipFMC p20190610A4.413.811.231.512.582.30
FTKFlotek Indus20190610A29.3024.9714.3217.7010.657.27
FTLBFirst Trust20190610ETF24.8286.4697.4393.77-10.97-7.31
FTLSFirst Trust20190610ETF9.089.338.918.960.420.38
FTNTFortinet, In20190610A7.0617.460.951.7116.5115.76
FTRFrontier Com20190610A56.2540.8424.5324.1016.3116.74
FTRIFirst Trust20190610ETF59.6532.0315.4720.4716.5611.56
FTSFortis Inc.20190610A2.642.710.421.052.301.67
FTSDFranklin Lib20190610ETF5.982.712.712.710.000.00
FTSIFTS Internat20190610A47.3918.634.006.9414.6311.70
FTSLFirst Trust20190610ETF3.093.442.543.180.900.26
FTSMFirst Trust20190610ETF1.692.202.182.180.020.02
FTVFortive Corp20190610A4.962.791.191.411.601.37
FTXDFirst Trust20190610ETF36.3910.265.155.155.115.11
FTXGFirst Trust20190610ETF38.1385.4879.1979.196.296.29
FTXHFirst Trust20190610ETF72.9865.6265.1265.620.500.00
FTXLFirst Trust20190610ETF63.0736.9518.5519.8618.4017.09
FTXNFirst Trust20190610ETF58.5835.8035.8135.80-0.010.00
FTXOFirst Trust20190610ETF6.4713.356.4910.726.862.64
FTXRFirst Trust20190610ETF10.6134.2434.2334.230.000.00
FUDE-TRACS UBS20190610ETN60.68
FUEAB Svensk Ek20190610ETN1329.71
FULH.B. Fuller20190610A16.306.252.893.073.363.18
FULTFulton Finan20190610A6.605.321.851.483.473.84
FUMBFirst Trust20190610ETF17.459.20-0.886.2710.082.93
FUNCedar Fair,20190610A21.899.443.925.995.523.45
FUNCFirst United20190610A209.04133.19133.20133.200.000.00
FUNDSprott Focus20190610A98.0960.5644.9444.9415.6215.62
FUSBFirst US Ban20190610A167.49120.56118.35118.472.212.09
FUTProShares Ma20190610ETF17.0311.929.939.931.991.99
FUTYFidelity MSC20190610ETF3.895.101.821.873.293.24
FUVArcimoto, In20190610A195.50125.13115.81118.709.326.43
FVFirst Trust20190610ETF7.988.499.008.44-0.510.05
FVALFidelity Val20190610ETF12.265.504.834.900.670.60
FVCFirst Trust20190610ETF17.1111.8011.8011.870.00-0.07
FVCBFVCBankcorp,20190610A288.8265.1763.1763.852.101.68
FVDFirst Trust20190610ETF3.473.232.452.360.780.88
FVEFive Star Se20190610A292.24262.11258.96258.973.153.14
FVLFirst TrustV20190610ETF22.7618.2218.2218.220.000.00
FWDBAdvisorShare20190610ETF60.1048.2348.2348.230.000.00
FWONALiberty Medi20190610A26.9415.238.6710.216.565.02
FWONKLiberty Medi20190610A14.257.300.060.277.237.03
FWRDForward Air20190610A38.5110.376.005.454.384.92
FXDFirst Trust20190610ETF5.786.373.042.943.333.44
FXGFirst Trust20190610ETF8.159.469.678.43-0.211.03
FXHFirst Trust20190610ETF7.073.484.663.50-1.18-0.02
FXIiShares Chin20190610ETF2.442.070.650.811.411.26
FXLFirst Trust20190610ETF4.093.732.101.761.631.96
FXNFirst Trust20190610ETF10.007.053.804.033.263.02
FXNCFIRST NATL C20190610A887.40897.05897.05897.050.000.00
FXOFirst Trust20190610ETF5.533.86-2.79-2.726.656.58
FXPProShares Ul20190610ETF5.044.724.324.090.400.63
FXRFirst Trust20190610ETF5.785.091.504.363.590.73
FXUFirst Trust20190610ETF5.624.803.233.361.571.44
FXZFirst Trust20190610ETF11.0718.18-2.47-4.5220.6522.70
FYCFirst Trust20190610ETF14.267.616.847.120.770.49
FYLDCambria Fore20190610ETF334.11414.18414.18414.180.000.00
FYTFirst Trust20190610ETF49.9542.6940.0341.582.661.12
FYXFirst Trust20190610ETF9.614.703.203.391.501.31
GGENPACT LIMI20190610A3.692.591.911.270.671.32
GAACambria Glob20190610ETF26.0617.7815.4116.712.371.07
GABCGerman Ameri20190610A42.9927.9214.2027.7913.710.12
GAIAGaia, Inc. C20190610A52.3542.0315.2916.9026.7425.13
GAINGladstone In20190610A20.4419.8415.6615.794.184.05
GALSPDR SSgA Gl20190610ETF29.709.148.788.780.360.36
GALTGalectin The20190610A41.3634.7415.6917.0219.0517.72
GAMRETFMG Video20190610ETF43.3831.9524.5027.877.454.08
GARSGarrison Cap20190610A83.32106.9581.7983.9925.1622.96
GASSStealthGas,20190610A107.5246.4132.0436.4114.3610.00
GATXGATX Corpora20190610A18.417.230.280.726.956.51
GAZiPath Series20190610ETN68.1418.44-199.4718.44217.910.00
GBCIGlacier Banc20190610A13.748.994.034.454.984.58
GBDCGolub Capita20190610A18.0311.457.878.243.583.21
GBFiShares Gove20190610ETF14.276.936.936.930.000.00
GBILGoldman Sach20190610ETF1.120.620.620.620.000.00
GBLGAMCO Invest20190610A182.43106.3282.7286.5823.6119.74
GBLIGlobal Indem20190610A514.3099.1369.8866.5829.2532.54
GBRNew Concept20190610A246.97415.82281.34281.73134.48134.09
GBTGlobal Blood20190610A21.169.773.224.536.555.24
GBUYGoldman Sach20190610ETF18.679.9912.8812.99-2.90-3.01
GBXThe Greenbri20190610A19.849.414.915.414.504.01
GCAPGain Capital20190610A39.9325.5520.3120.955.244.60
GCBCGreene Count20190610A160.74162.11151.79151.7910.3210.32
GCEClaymore/Rob20190610ETN1319.54
GCIGannett Co.,20190610A12.429.814.355.595.464.20
GCOGenesco Inc.20190610A21.899.652.693.616.966.04
GCOWPacer Global20190610ETF41.6817.1117.2317.21-0.11-0.10
GCPGCP Applied20190610A12.055.974.832.631.143.34
GDGeneral Dyna20190610A5.583.051.291.461.761.59
GDATGoldman Sach20190610ETF16.976.576.466.640.11-0.07
GDDYGoDaddy Inc20190610A6.703.130.800.852.332.28
GDENGolden Enter20190610A46.3830.9813.0313.0217.9517.96
GDMAGadsden Dyna20190610ETF25.243.973.973.970.000.00
GDNAGoldman Sach20190610ETF18.789.206.115.903.103.30
GDOTGreen Dot Co20190610A12.647.292.152.805.144.49
GDPGoodrich Pet20190610A221.87111.41100.27101.3111.1410.11
GDVDPrincipal Ac20190610ETF54.4221.4021.4021.400.000.00
GDXVanEck Vecto20190610ETF4.463.981.041.542.942.43
GDXJVanEck Vecto20190610ETF3.332.870.030.442.842.43
GEGeneral Elec20190610A9.838.614.174.054.444.56
GECGreat Elm Ca20190610A266.28213.73208.44213.735.290.00
GECCGreat Elm Ca20190610A95.5666.6361.1063.105.523.53
GEFGreif, Inc.20190610A17.4210.533.124.667.415.86
GEFBGreif, Inc.20190610A136.3693.2783.3284.739.958.53
GELGenesis Ener20190610A15.178.003.734.854.263.14
GEMGoldman Sach20190610ETF13.988.106.667.891.440.21
GENGenesis Heal20190610A85.6453.4436.0133.4217.4320.01
GENCGencor Indus20190610A371.10257.04244.55245.0612.4911.97
GENYPrincipal Mi20190610ETF167.79538.91538.91538.910.000.00
GEOThe GEO Grou20190610A9.566.560.802.265.764.31
GEOSGeospace Tec20190610A173.7379.3134.4539.5444.8639.78
GERNGeron Corp20190610A72.0649.9529.8934.3320.0615.61
GESGuess?, Inc.20190610A9.107.542.272.475.285.07
GEVOGevo, Inc.20190610A85.4289.3061.4456.9827.8532.32
GFEDGuaranty Fed20190610A225.6837.0337.0337.030.000.00
GFFGriffon Corp20190610A24.719.833.223.206.616.63
GFINGoldman Sach20190610ETF18.6513.9316.6616.45-2.73-2.51
GFNGeneral Fina20190610A145.4366.7439.8039.0626.9427.68
GGGGraco Inc20190610A7.834.081.471.892.612.20
GHGuardant Hea20190610A18.5714.312.673.9211.6410.39
GHCGRAHAM HOLDI20190610A44.4116.069.8611.555.593.82
GHLGreenhill &20190610A21.9610.142.013.048.137.09
GHMGraham Corpo20190610A197.53111.0885.1785.2925.9225.80
GHSIGuardion Hea20190610A305.20202.00178.71195.1323.296.87
GHYBGoldman Sach20190610ETF14.8213.9913.9913.990.000.00
GHYGiShares US &20190610ETF14.549.018.338.550.690.47
GIBCGI Inc.20190610A5.553.983.013.590.970.39
GIFIGulf Island20190610A240.56129.5497.28103.6232.2625.92
GIGBGoldman Sach20190610ETF8.275.054.794.790.270.26
GIGESoFi Gig Eco20190610ETF41.6625.519.7413.0815.7712.43
GIGMGigaMedia Lt20190610A361.19224.66169.37191.1255.2933.54
GIISPDR S&P Glo20190610ETF10.513.903.793.310.110.59
GIIIG-Iii Appare20190610A14.8613.322.002.7411.3210.58
GILGildan Activ20190610A3.913.692.983.150.720.54
GILDGilead Scien20190610A1.802.250.730.951.521.30
GILTGilat Satell20190610A53.4948.0155.0354.90-7.01-6.89
GISGeneral Mill20190610A2.412.88-0.58-1.113.463.99
GKOSGlaukos Corp20190610A19.7910.2111.2417.72-1.03-7.51
GLADGladstone Ca20190610A15.8612.438.568.803.873.63
GLBSGlobus Marit20190610A222.17195.09119.82136.8375.2758.26
GLBYWisdomTree Y20190610ETF51.13
GLBZGlen Burnie20190610A139.21100.2851.7651.7648.5248.52
GLDDGreat Lakes20190610A12.8318.915.545.9313.3712.98
GLDICredit Suiss20190610ETF21.5223.0923.3222.91-0.240.17
GLGTD Holdings,20190610A170.40190.99128.54157.6262.4533.37
GLIBAGCI Liberty,20190610A7.993.730.961.632.772.10
GLMDGalmed Pharm20190610A119.14127.2762.9669.1664.3158.11
GLNGGolar LNG Lt20190610A11.976.52-2.96-2.669.489.18
GLOBGLOBANT S.A.20190610A19.039.855.445.734.414.12
GLOGGASLOG LTD20190610A16.1511.131.201.849.959.33
GLOPGASLOG PARTN20190610A26.8311.9111.708.320.213.59
GLPGlobal Partn20190610A25.3322.7511.5514.8211.207.93
GLPIGaming and L20190610A7.854.490.651.103.833.39
GLREGreenlight C20190610A31.6929.005.244.9623.7724.05
GLTGlatfelter20190610A23.499.971.903.078.076.90
GLUUGlu Mobile I20190610A14.7717.0511.029.486.107.63
GLWCorning Inco20190610A3.402.900.991.511.921.39
GLYCGlycoMimetic20190610A41.4226.244.937.7021.3218.54
GMGeneral Moto20190610A2.822.570.270.792.301.78
GMANGoldman Sach20190610ETF19.219.469.469.460.000.00
GMDAGamida Cell20190610A107.7381.0974.3674.366.736.73
GMEGameStop Cor20190610A18.6418.517.668.6210.859.89
GMEDGLOBUS MEDIC20190610A14.005.112.632.962.482.14
GMFSPDR S&P Eme20190610ETF23.1012.999.6311.603.361.39
GMHIGores Metrop20190610A241.71137.70-31.94-31.94169.64169.64
GMLPGolar LNG Pa20190610A27.5618.1913.3913.704.804.49
GMOGeneral Moly20190610A162.45143.3881.1587.1962.2356.19
GMOMCambria Glob20190610ETF33.9923.2919.3125.313.98-2.02
GMREGlobal Medic20190610A18.7412.262.994.079.278.19
GMSGMS Inc.20190610A19.499.095.184.313.914.78
GNAFMicroSectors20190610ETN19.2255.6355.6355.630.000.00
GNCGNC Holdings20190610A71.8260.0942.6745.7117.4214.38
GNCAGenocea Bios20190610A102.3377.3739.6949.2437.6828.13
GNEGENIE ENERGY20190610A30.8720.3212.7812.407.547.92
GNKGENCO SHIPPI20190610A28.7424.154.855.2519.2918.90
GNLGlobal Net L20190610A6.047.460.243.897.223.58
GNLNGreenlane Ho20190610A49.6430.9712.5814.2718.3816.70
GNMAiShares GNMA20190610ETF8.273.803.423.420.380.38
GNMKGenMark Diag20190610A30.6619.838.558.8711.2710.96
GNOMGlobal X Gen20190610ETF27.9823.5423.6523.80-0.12-0.27
GNPXGenprex, Inc20190610A639.62288.18292.71268.06-4.5320.11
GNRSPDR S&P Glo20190610ETF15.2111.7910.1410.241.661.55
GNRCGENERAC HOLD20190610A10.142.901.241.341.661.56
GNTXGentex Corp20190610A4.686.101.372.584.733.54
GNTYGuaranty Ban20190610A110.6375.2156.6662.6718.5612.55
GNUSGenius Brand20190610A225.38221.16171.60177.2149.5643.95
GNWGenworth Fin20190610A31.5027.929.6511.2818.2416.62
GOATVanEck Vecto20190610ETF114.5362.3762.3862.38-0.01-0.01
GOAUUS Global GO20190610ETF129.90181.46181.46181.460.000.00
GOEXGlobal X Gol20190610ETF290.37503.21426.94426.9476.2776.27
GOGLGolden Ocean20190610A25.9919.0715.1714.713.904.36
GOGOGogo Inc.20190610A26.4119.963.814.3816.1515.59
GOLDBarrick Gold20190610A7.526.112.412.743.713.37
GOLFAcushnet Hol20190610A21.168.064.135.003.933.06
GOODGladstone Co20190610A15.6115.211.531.8213.6813.38
GOOGAlphabet Inc20190610A5.092.771.221.281.551.49
GOOGLAlphabet Inc20190610A5.573.651.582.242.071.41
GOOSCanada Goose20190610A8.784.672.092.702.581.97
GOROGold Resourc20190610A38.3630.049.9215.2320.1314.81
GOSSGossamer Bio20190610A121.8886.6821.7432.8064.9553.89
GOVTiShares U.S.20190610ETF3.912.442.402.410.040.03
GPAQGordon Point20190610A19.29
GPCGenuine Part20190610A6.383.540.590.802.952.74
GPIGroup 1 Auto20190610A32.1719.8713.0916.236.773.64
GPKGraphic Pack20190610A7.276.341.442.854.903.50
GPLGreat Panthe20190610A91.17127.0377.4278.8349.6148.19
GPMTGranite Poin20190610A5.644.820.781.274.033.55
GPNGlobal Payme20190610A5.083.962.282.771.681.19
GPORGulfport Ene20190610A22.3118.416.799.9811.628.43
GPREGreen Plains20190610A15.8519.947.818.9212.1211.02
GPRKGEOPARK LIMI20190610A28.5727.299.019.7818.2717.51
GPROGoPro, Inc.20190610A17.8015.364.326.8411.038.52
GPSThe Gap, Inc20190610A5.625.631.751.843.893.79
GPXGP Strategie20190610A48.8924.6913.0113.5011.6811.20
GQREFlexShares G20190610ETF6.396.254.425.531.840.72
GRAW.R. Grace &20190610A8.633.370.790.802.582.58
GRAFGraf Industr20190610A34.9029.4529.4529.450.000.00
GRBKGreen Brick20190610A97.0847.7515.7514.6932.0033.06
GRCThe Gorman-R20190610A81.3944.1039.2541.084.843.01
GREKGlobal X MSC20190610ETF10.9819.075.749.2113.339.89
GRESIQ ARB Globa20190610ETF17.097.715.455.412.272.30
GRIDFirst Trust20190610ETF20.9915.159.039.366.115.78
GRIFGriffin Indu20190610A187.54152.41141.62141.6210.7910.79
GRINGrindrod Shi20190610A207.09191.08142.29142.2948.7948.79
GRMNGarmin Ltd20190610A4.712.850.230.822.612.03
GRNBVanEck Vecto20190610ETF25.2613.2613.4013.32-0.14-0.07
GRNQGreenpro Cap20190610A889.60592.95116.77116.77476.19476.19
GROWUS Global In20190610A276.01251.98182.34150.8669.64101.12
GRPNGroupon, Inc20190610A27.7826.838.059.2018.7817.64
GRTSGritstone On20190610A67.5250.375.117.8445.2642.53
GRUAB Svensk Ek20190610ETN299.78247.76247.76247.760.000.00
GRUBGRUBHUB INC.20190610A8.226.595.164.371.432.23
GSGoldman Sach20190610A3.182.12-0.290.452.401.67
GSATGlobalstar,20190610A33.9348.7838.4241.8710.366.91
GSBGlobalSCAPE,20190610A48.6651.5335.1437.0016.3914.53
GSBCGreat Southe20190610A65.3127.2623.0225.594.241.68
GSCGS Connect S20190610ETN91.79
GSEUGoldman Sach20190610ETF50.8328.8727.5328.871.340.00
GSEWGoldman Sach20190610ETF12.286.995.685.501.321.50
GSHDGoosehead In20190610A50.2630.1111.4414.4918.6715.61
GSIEGoldman Sach20190610ETF10.447.416.986.960.430.44
GSITGSI Technolo20190610A72.1677.7825.8231.3151.9646.47
GSJYGoldman Sach20190610ETF53.9438.5338.4938.490.050.05
GSKYGreenSky, In20190610A13.1418.828.459.9410.368.87
GSLGlobal Ship20190610A173.04132.2398.29112.2933.9419.94
GSLCGoldman Sach20190610ETF3.444.684.014.130.660.54
GSMFerroglobe P20190610A65.0355.7631.6032.3724.1623.40
GSPBarclays Ban20190610ETN20.4817.1717.0617.110.110.05
GSSGolden Star20190610A61.2350.7333.3432.4817.3918.25
GSSCGS ActiveBet20190610ETF23.6115.4815.4315.520.05-0.04
GSSTGoldman Sach20190610ETF16.4910.3210.3210.320.000.00
GSUMGridsum Hold20190610A275.27778.90247.20244.80531.70534.09
GSVGold Standar20190610A94.7980.3555.8155.8224.5424.53
GSYInvesco Ultr20190610ETF1.981.641.641.640.000.00
GTGoodyear Tir20190610A7.528.21-0.560.128.768.10
GTEGran Tierra20190610A50.9143.4927.8328.3315.6715.16
GTESGates Indust20190610A26.7518.4225.0421.85-6.62-3.43
GTHXG1 Therapeut20190610A40.1529.8610.4819.0219.3810.85
GTIMGood Times R20190610A841.21584.33531.67553.8052.6530.52
GTIPGoldman Sach20190610ETF5.7316.9816.9816.980.010.00
GTLSChart Indust20190610A22.3715.982.763.4713.2212.51
GTNGray Televis20190610A10.348.290.722.557.575.74
GTOInvesco Tota20190610ETF13.8413.8921.7021.78-7.81-7.89
GTSTriple-S Man20190610A46.4722.827.737.1515.0915.67
GTTGTT Communic20190610A27.4212.005.085.756.916.25
GTXGarrett Moti20190610A22.1710.083.044.057.046.03
GTYGetty Realty20190610A29.1413.756.347.687.416.06
GTYHGTY Technolo20190610A69.3734.1727.1130.677.053.50
GUDBSage ESG Int20190610ETF18.799.0412.0212.02-2.98-2.98
GULFWisdomTree20190610ETF44.7731.7621.0620.9510.7010.81
GUNRFlexShares G20190610ETF3.742.541.330.851.211.69
GUREGulf Resourc20190610A226.76150.5892.5992.9757.9957.61
GURUGlobal X Gur20190610ETF15.0612.388.458.373.934.01
GUSHDirexion Dai20190610ETF16.2814.917.467.937.446.98
GVGoldfield Co20190610A108.69223.43144.56169.1578.8754.28
GVAGranite Cons20190610A14.356.562.632.763.933.80
GVALCambria Glob20190610ETF23.278.427.817.840.610.58
GVIiShares Inte20190610ETF3.773.102.762.780.340.31
GVIPGoldman Sach20190610ETF12.93137.1088.1188.1148.9848.98
GVPGSE Systems,20190610A386.07222.2137.2373.22184.98148.99
GWBGreat Wester20190610A14.486.131.951.984.184.14
GWGHGWG Holdings20190610A1040.51274.24218.14212.7656.1061.48
GWREGUIDEWIRE SO20190610A11.136.491.943.904.552.59
GWRSGlobal Water20190610A62.1458.8222.8319.8235.9839.00
GWWW.W. Grainge20190610A10.044.641.312.153.332.49
GWXSPDR S&P Int20190610ETF13.9411.056.886.994.174.06
GXCSPDR S&P Chi20190610ETF6.488.054.555.753.502.30
GXFGlobal X FTS20190610ETF190.7766.7266.7266.720.000.00
GXGGlobal X MSC20190610ETF21.5813.007.888.295.134.71
GYLDArrow Dow Jo20190610ETF138.43165.14166.19166.19-1.05-1.05
GYROGyrodyne, LL20190610A515.30507.15507.15507.150.000.00
HHyatt Hotels20190610A8.904.961.341.843.623.12
HAHawaiian Hol20190610A13.417.253.454.053.803.20
HACKETFMG Prime20190610ETF13.869.975.526.264.453.71
HAEHaemonetics20190610A11.544.631.832.092.802.54
HAFCHanmi Financ20190610A28.6927.5820.8421.356.746.22
HAINHain Celesti20190610A8.4514.212.162.9912.0511.23
HALHalliburton20190610A4.574.071.101.342.972.73
HALLHallmark Fin20190610A74.7725.8514.6022.1611.253.69
HALOHalozyme The20190610A13.5930.81-7.06-5.9737.8636.78
HAPVanEck Vecto20190610ETF16.229.899.899.890.000.00
HARPHarpoon Ther20190610A171.87102.83103.84104.48-1.01-1.65
HASHasbro, Inc.20190610A6.234.652.982.091.672.57
HASIHANNON ARMST20190610A9.775.493.803.801.701.70
HAUZXtrackers In20190610ETF28.8610.9013.9611.09-3.05-0.19
HAWXiShares Curr20190610ETF20.9413.6911.5611.642.132.06
HAYNHaynes Inter20190610A73.0433.2117.1720.1116.0413.10
HBANHuntington B20190610A7.416.230.540.985.685.25
HBBHamilton Bea20190610A136.8660.1446.3749.4513.7710.69
HBCPHome Bancorp20190610A228.0076.0479.5376.72-3.49-0.67
HBIHanesbrands,20190610A6.215.171.411.673.763.50
HBIOHarvard Bios20190610A70.1452.6837.2243.2215.469.46
HBMHudbay Miner20190610A19.6815.313.675.0311.6310.28
HBMDHoward Banco20190610A241.56106.5491.6490.5114.9116.04
HBNCHorizon Banc20190610A37.5346.7021.7322.5224.9724.18
HBPHuttig Build20190610A381.27492.45492.45492.450.000.00
HCAHCA Healthca20190610A5.172.830.170.792.662.04
HCACHennessy Cap20190610A36.8826.3911.3311.3315.0615.06
HCAPHarvest Capi20190610A41.7333.859.1524.4624.709.39
HCCWarrior Met20190610A9.144.800.150.934.653.87
HCCHHL Acquisiti20190610A427.44
HCCIHeritage-Cry20190610A56.0041.8636.0536.415.815.45
HCFTHunt Compani20190610A37.3743.2131.8834.9411.348.27
HCHCHC2 Holdings20190610A48.5625.4531.5532.78-6.10-7.33
HCIHCI Group, I20190610A49.4026.3212.0215.6314.3010.69
HCKTHackett Grou20190610A37.0059.3751.4553.177.926.19
HCRHi-Crush Inc20190610A44.2842.0220.0625.4021.9916.63
HCSGHealthcare S20190610A13.7811.145.436.955.714.18
HDHome Depot,20190610A2.452.171.201.200.970.97
HDAWXtrackers MS20190610ETF63.4632.6132.6132.610.000.00
HDEFXtrackers MS20190610ETF29.728.778.848.65-0.070.12
HDGProShares He20190610ETF20.027.397.397.390.000.00
HDGEAdvisorShare20190610ETF18.8514.1313.8313.830.290.29
HDMVFirst Trust20190610ETF27.3718.0511.3524.596.70-6.55
HDSHD Supply Ho20190610A4.974.042.302.291.741.75
HDSNHudson Techn20190610A94.3780.1331.5934.1548.5445.98
HDViShares Core20190610ETF1.512.11-0.240.522.351.59
HEHawaiian Ele20190610A5.433.420.551.612.871.81
HEARTurtle Beach20190610A24.4621.778.7611.2013.0110.57
HEBTHebron Techn20190610A1126.11760.76760.76760.760.000.00
HECOStrategy Sha20190610ETF19.3615.0416.1316.13-1.08-1.08
HEDJWisdomTree E20190610ETF1.570.930.600.640.320.29
HEEMiShares Curr20190610ETF16.027.187.127.380.06-0.20
HEESH&E Equipmen20190610A29.2526.2611.9311.7314.3314.61
HEFAiShares Curr20190610ETF3.412.492.242.270.250.22
HEIHEICO Corpor20190610A9.114.561.701.402.853.16
HEIAHEICO CORP C20190610A13.407.143.843.963.303.18
HELEHelen Of Tro20190610A18.528.223.353.574.874.65
HEPHolly Energy20190610A16.8115.7215.6314.980.090.74
HERDPacer Cash C20190610ETF28.36
HESHess Corpora20190610A4.704.052.352.971.711.09
HESMHess Midstre20190610A48.3921.0914.8719.426.221.67
HEWCiShares Curr20190610ETF43.8315.7915.7915.790.000.00
HEWGiShares Curr20190610ETF4.751.600.480.511.111.08
HEWIiShares Curr20190610ETF16.260.00
HEWJiShares Curr20190610ETF3.333.764.415.11-0.65-1.35
HEWLiShares Curr20190610ETF17.0820.6820.6820.680.000.00
HEWPiShares Curr20190610ETF71.4613.1012.9512.950.140.14
HEWUiShares Curr20190610ETF28.6120.9516.8320.954.120.00
HEWWiShares Curr20190610ETF48.3519.1119.1119.100.000.01
HEXOHEXO Corp.20190610A15.2713.3911.539.691.873.68
HEZUiShares Curr20190610ETF3.622.863.593.13-0.73-0.26
HFBLHome Federal20190610A352.89311.93311.93311.930.000.00
HFCHOLLYFRONTIE20190610A6.233.801.091.612.702.18
HFFGHF Foods Gro20190610A389.52235.04175.50226.8159.548.23
HFWAHeritage Fin20190610A26.4425.9117.0616.068.859.85
HFXEIQ 50 Percen20190610ETF20.425.120.000.005.125.12
HFXIIQ 50 Percen20190610ETF29.8751.5253.6926.64-2.1724.89
HFXJIQ 50 Percen20190610ETF54.0419.8919.8919.890.000.00
HGSHChina HGS Re20190610A1136.85647.34647.34647.340.000.00
HGVHilton Grand20190610A8.695.924.353.621.582.30
HHCThe Howard H20190610A20.568.225.235.812.992.42
HHHHWealthbridge20190610A262.33220.45220.45220.450.000.00
HHSHarte-Hanks,20190610A505.69201.81155.09155.0946.7246.72
HIHillenbrand,20190610A14.466.432.683.403.753.03
HIBBHibbett Spor20190610A13.3411.765.675.746.096.01
HIGThe Hartford20190610A2.441.860.230.091.631.77
HIHOHighway Hold20190610A377.21215.34181.65176.7333.6938.61
HIIHuntington I20190610A12.735.372.622.962.752.41
HILHill Interna20190610A86.1155.102.5020.5352.6034.57
HIPSGraniteShare20190610ETF25.4434.1734.1734.170.000.00
HIWHighwoods Pr20190610A6.623.410.641.052.772.36
HJLIHancock Jaff20190610A170.92315.93296.00290.2719.9325.65
HJPXiShares Curr20190610ETF54.02
HLHecla Mining20190610A70.4853.9820.2123.8433.7730.15
HLFHerbalife Nu20190610A4.172.771.161.241.611.53
HLIHoulihan Lok20190610A11.394.251.872.062.382.19
HLITHarmonic Inc20190610A21.4214.144.444.959.699.18
HLNEHamilton Lan20190610A22.389.202.944.086.265.12
HLTHilton World20190610A3.102.010.620.681.391.33
HLXHelix Energy20190610A13.5311.621.204.3010.437.32
HMGHMG / Courtl20190610A453.88
HMHCHoughton Mif20190610A26.2737.1112.308.5124.8128.69
HMLPHOEGH LNG PA20190610A30.8121.458.889.2312.5712.22
HMNHorace Mann20190610A20.575.121.292.473.842.65
HMNFHMN Financia20190610A629.60580.85568.59568.5912.2612.26
HMOPHartford Mun20190610ETF24.539.859.519.570.350.29
HMSTHomeStreet,20190610A18.058.224.314.403.913.82
HMSYHMS Holdings20190610A15.5614.675.737.008.947.66
HMTVHemisphere M20190610A63.01136.34175.26177.76-38.92-41.41
HNDLStrategy Sha20190610ETF13.7141.5041.5041.500.000.00
HNGRHanger Inc.20190610A24.9113.564.196.839.376.74
HNIHNI Corporat20190610A18.937.650.781.726.875.93
HNNAHennessy Adv20190610A183.49165.59123.67144.1241.9221.47
HNRGHallador Ene20190610A53.0322.344.754.3717.6017.97
HOFTHooker Furni20190610A57.1855.4326.4625.5928.9629.84
HOGHarley-David20190610A6.295.903.224.602.671.30
HOLDAdvisorShare20190610ETF5.82
HOLIHollsys Auto20190610A21.3020.911.651.1419.2619.77
HOLXHologic Inc20190610A4.0811.230.700.9610.5310.26
HOMBHome BancSha20190610A6.8012.190.710.7511.4811.43
HOMEAt Home Grou20190610A15.4613.376.847.356.536.03
HOMZHoya Capital20190610ETF24.8721.1121.3121.19-0.20-0.08
HONHoneywell In20190610A2.521.260.280.530.980.73
HONEHarborOne Ba20190610A38.6721.2214.6514.596.576.64
HOOKHOOKIPA Phar20190610A306.14200.45181.72190.8118.739.65
HOPEHope Bancorp20190610A8.3618.80-6.92-5.1325.7323.94
HOTHHoth Therape20190610A342.21254.94170.45171.0184.4883.92
HOVHovnanian En20190610A59.6435.80-6.99-3.9842.7939.78
HPHelmerich &20190610A9.226.173.403.592.772.61
HPEHewlett Pack20190610A7.225.621.091.514.524.10
HPPHudson Pacif20190610A6.332.880.430.262.462.62
HPQHP Inc.20190610A5.123.941.371.542.572.42
HPRHighPoint Re20190610A57.6545.7331.1032.8014.6412.77
HQYHealthEquity20190610A12.6611.797.396.834.404.96
HRHealthcare R20190610A5.178.351.081.907.286.46
HRBH&R Block, I20190610A4.103.940.921.493.022.45
HRCHILL-ROM HOL20190610A14.076.233.203.143.033.10
HRIHerc Holding20190610A30.9315.937.768.008.177.93
HRLHormel Foods20190610A3.022.550.470.892.081.66
HROWHarrow Healt20190610A81.2974.8044.1846.8130.6227.99
HRTGHERITAGE INS20190610A16.108.493.593.694.904.80
HRTXHeron Therap20190610A17.2210.71-0.671.9911.388.72
HRZNHorizon Tech20190610A23.0315.2811.1511.164.134.12
HSCHarsco Corpo20190610A13.356.954.965.351.991.60
HSCZiShares Curr20190610ETF19.4730.0430.0430.040.000.00
HSDTHelius Medic20190610A154.0083.7173.6869.6010.0314.11
HSICHenry Schein20190610A6.154.631.462.053.172.59
HSIIHeidrick & S20190610A33.0219.966.077.9713.8911.98
HSKAHeska Corp20190610A70.6337.5530.9431.726.655.87
HSONHudson Globa20190610A371.74217.45217.49217.49-0.04-0.04
HSPXGlobal X S&P20190610ETF30.5517.3515.6117.171.740.17
HSRTHartford Sho20190610ETF37.06
HSTHost Hotels20190610A5.493.841.912.201.931.64
HSTMHealthStream20190610A32.7517.125.798.6611.348.47
HSYThe Hershey20190610A3.372.340.830.971.511.37
HTHersha Hospi20190610A11.9810.105.806.404.313.71
HTAHEALTHCARE T20190610A3.693.630.852.182.781.44
HTABHartford Sch20190610ETF44.0734.3634.3634.360.000.00
HTBIHomeTrust Ba20190610A52.7920.4212.9216.557.503.87
HTBKHeritage Com20190610A16.5811.714.106.367.615.36
HTBXHeat Biologi20190610A152.34159.76102.9290.0456.8569.72
HTGCHercules Cap20190610A8.835.812.842.892.972.91
HTGMHTG Molecula20190610A109.1070.4748.3949.7422.0820.72
HTHHILLTOP HOLD20190610A13.346.042.473.033.573.02
HTLDHeartland Ex20190610A11.139.45-4.3812.9813.83-3.54
HTLFHeartland Fi20190610A26.4611.366.076.575.284.79
HTRBHartford Tot20190610ETF161.65
HTUSHull Tactica20190610ETF48.4113.57297.52297.52-283.96-283.96
HTZHertz Global20190610A8.047.854.054.223.793.63
HUBBHubbell Inco20190610A13.664.283.022.811.261.47
HUBGHUB Group In20190610A21.449.610.490.799.128.82
HUBSHUBSPOT, INC20190610A16.7213.094.207.718.895.38
HUDHudson Ltd.20190610A32.9819.402.044.7317.3614.67
HUMHumana Inc.20190610A7.733.791.782.112.011.67
HUNHuntsman Cor20190610A6.053.990.901.663.082.32
HURCHurco Cos In20190610A146.6565.9027.5928.7038.3137.21
HURNHuron Consul20190610A58.5235.060.570.8334.4934.23
HUSAHouston Amer20190610A124.51263.64192.86193.7970.7769.85
HUSEStrategy Sha20190610ETF17.4611.4710.3810.321.091.16
HUSVFirst Trust20190610ETF8.776.594.954.941.641.66
HVTHaverty Furn20190610A23.159.665.405.264.264.40
HVTAHaverty Furn20190610A282.7237.47693.63698.88-656.16-661.41
HWBKHawthorn Ban20190610A280.6191.4086.4386.254.975.15
HWCHancock Whit20190610A14.2510.57-1.81-1.7912.3812.36
HWCCHouston Wire20190610A240.26110.7397.7699.6812.9711.06
HWKNHawkins Inc20190610A85.2857.8011.0114.5646.7943.24
HXLHexcel Corpo20190610A8.764.221.151.523.072.70
HYHYSTER-YALE20190610A55.6626.5614.0816.2212.4710.34
HYDVanEck Vecto20190610ETF1.671.491.661.21-0.170.28
HYDBiShares Edge20190610ETF7.825.284.504.500.780.78
HYDWXtrackers Lo20190610ETF11.6811.5611.5611.560.000.00
HYEMVanEck Vecto20190610ETF27.2716.7111.1911.625.525.10
HYGiShares iBox20190610ETF1.161.521.101.150.420.38
HYGHiShares Inte20190610ETF6.992.983.666.07-0.68-3.09
HYGVFlexShares H20190610ETF14.238.108.228.10-0.110.00
HYHGProShares Hi20190610ETF19.7322.3420.4420.441.901.90
HYIHXtrackers Hi20190610ETF40.7985.7582.6482.643.113.11
HYLBXtrackers US20190610ETF2.263.603.273.130.330.47
HYLDHigh Yield E20190610ETF16.1811.462.542.518.928.95
HYLSFirst Trust20190610ETF3.272.751.161.141.591.61
HYLVIQ S&P High20190610ETF17.3510.4110.8010.41-0.380.00
HYMBSPDR Nuveen20190610ETF7.298.678.538.220.140.45
HYNDWisdomTree T20190610ETF57.2626.6626.6626.660.000.00
HYREHyreCar Inc.20190610A99.2156.2829.6930.1726.5926.11
HYSPIMCO 0-5 Ye20190610ETF3.874.734.374.400.360.34
HYUPXtrackers Hi20190610ETF11.813.053.053.050.000.00
HYXEiShares iBox20190610ETF6.773.605.474.94-1.87-1.34
HYXUiShares Glob20190610ETF15.0216.3216.3216.320.000.00
HYZDWisdomTree T20190610ETF31.8228.1126.6726.871.451.25
HZNHorizon Glob20190610A85.0349.5318.7435.0730.7914.46
HZNPHorizon Ther20190610A9.116.48-1.11-1.017.597.48
HZOMarineMax, I20190610A18.428.164.094.204.083.96
IINTELSAT S.20190610A13.589.274.615.084.664.19
IACIAC/InterAct20190610A13.457.832.713.705.134.13
IAGIAMGold Corp20190610A37.7530.7219.3420.0711.3710.61
IAGGiShares Core20190610ETF2.171.481.241.230.240.24
IAIiShares U.S.20190610ETF6.2916.525.515.2911.0111.23
IAKiShares U.S.20190610ETF9.308.137.207.200.930.93
IARTIntegra Life20190610A17.465.452.142.713.302.74
IATiShares U.S.20190610ETF3.042.370.26-0.042.112.41
IAUFiShares Gold20190610ETF29.4024.2421.3623.832.880.41
IBBiShares Nasd20190610ETF3.962.501.001.001.501.50
IBCEiShares iBon20190610ETF25.148.088.088.080.000.00
IBCPIndependent20190610A17.9613.441.972.8011.4710.65
IBDInspire Corp20190610ETF59.1938.5537.2237.681.340.88
IBDDiShares iBon20190610ETF31.7219.2018.6518.650.550.55
IBDLiShares iBon20190610ETF9.493.823.493.550.340.28
IBDMiShares iBon20190610ETF4.032.462.292.290.170.17
IBDNiShares iBon20190610ETF4.583.663.363.360.290.29
IBDOiShares iBon20190610ETF4.924.327.177.17-2.85-2.85
IBDPiShares iBon20190610ETF6.183.633.413.410.220.22
IBDQiShares iBon20190610ETF8.597.236.266.280.970.95
IBDRiShares iBon20190610ETF6.475.873.143.142.742.74
IBDSiShares iBon20190610ETF17.1511.6410.8210.840.820.80
IBDTiShares iBon20190610ETF14.1710.397.617.612.782.78
IBHAiShares iBon20190610ETF9.201.704.454.45-2.75-2.75
IBHBiShares iBon20190610ETF16.8518.6218.6218.620.000.00
IBHCiShares iBon20190610ETF15.9711.5112.4611.51-0.950.00
IBHDiShares iBon20190610ETF15.3218.8120.6220.62-1.81-1.81
IBHEiShares iBon20190610ETF13.2620.3520.3520.350.000.00
IBIOiBio, Inc.20190610A724.86512.96508.58508.604.384.37
IBKCIBERIABANK C20190610A16.426.022.272.563.763.46
IBKRInteractive20190610A17.9711.393.533.557.867.84
IBMInternatio