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 Avg20190611A7.795.922.362.913.563.01
ETF_AvgVW ETF Avg20190611ETF2.063.502.562.640.940.87
ETN_AvgVW ETN Avg20190611ETN20.2013.959.309.424.654.54
AAgilent Tech20190611A5.567.187.497.47-0.30-0.29
AAAlcoa Corpor20190611A6.395.87-1.451.177.324.71
AAAUPerth Mint P20190611ETF7.607.297.297.290.000.00
AADRAdvisorShare20190611ETF61.6241.1533.3932.127.759.02
AALAmerican Air20190611A3.614.380.801.223.623.19
AAMCAltisource A20190611A1142.27665.05572.25588.3392.8076.72
AAMEAtlantic Ame20190611A256.41426.03294.05382.19131.9843.84
AANAaron's, Inc20190611A10.985.371.722.173.653.20
AAOIApplied Opto20190611A22.5714.695.796.628.898.07
AAONAaon Inc20190611A42.7613.726.796.476.937.25
AAPADVANCE AUTO20190611A7.634.382.202.242.182.14
AAPLApple Inc.20190611A1.181.240.710.600.530.64
AATAMERICAN ASS20190611A11.446.222.052.774.183.46
AAUAlmaden Mine20190611A110.48155.58138.40146.7617.188.82
AAWWAtlas Air Wo20190611A25.897.113.224.023.893.08
AAXJiShares MSCI20190611ETF1.511.871.301.340.570.53
AAXNAxon Enterpr20190611A12.805.143.471.921.673.22
ABAllianceBern20190611A17.2010.2710.514.17-0.246.10
ABBVABBVIE INC.20190611A2.641.730.500.741.230.99
ABCAmerisourceB20190611A5.633.061.210.811.852.25
ABCBAmeris Banco20190611A13.797.592.142.485.455.11
ABEOAbeona Thera20190611A43.7519.724.096.6115.6313.11
ABGAsbury Autom20190611A24.269.925.696.584.233.33
ABIOARCA biophar20190611A151.18105.9373.3183.2632.6222.67
ABMABM Industri20190611A15.584.734.954.98-0.23-0.25
ABMDAbiomed Inc20190611A13.527.753.534.214.223.55
ABRArbor Realty20190611A8.336.782.282.854.513.94
ABTAbbott Labor20190611A1.865.715.035.170.680.55
ABTXAllegiance B20190611A37.1011.065.996.625.074.44
ABUSArbutus Biop20190611A97.2364.8227.9530.9736.8733.86
ACAssociated C20190611A207.68129.45106.07114.2623.3815.19
ACAArcosa, Inc.20190611A22.8613.621.733.4711.8810.14
ACADAcadia Pharm20190611A15.148.416.727.441.690.97
ACBAurora Canna20190611A12.8910.725.705.355.015.37
ACBIAtlantic Cap20190611A23.7917.996.353.6511.6414.34
ACCAmerican Cam20190611A6.522.650.800.831.861.82
ACCOAcco Brands20190611A15.1310.667.417.463.253.20
ACERAcer Therape20190611A137.2172.6733.7344.6138.9428.06
ACESALPS Clean E20190611ETF20.2643.197.506.5135.6936.68
ACGLArch Capital20190611A3.633.570.841.022.732.55
ACHCAcadia Healt20190611A12.055.433.533.951.901.48
ACHVAchieve Life20190611A106.74117.7533.1937.8784.5679.87
ACIAAcacia Commu20190611A13.136.442.443.633.992.81
ACIUAC Immune SA20190611A57.6440.865.214.0135.6536.84
ACIWACI Worldwid20190611A9.997.341.321.746.025.60
ACLSAxcelis Tech20190611A23.4522.117.728.3914.3913.73
ACMAecom20190611A4.553.271.171.662.101.61
ACMRACM Research20190611A88.0455.3617.4823.2737.8832.09
ACNAccenture PL20190611A2.782.340.240.562.101.78
ACNBACNB Corp20190611A255.60120.71106.03108.7314.6711.98
ACORAcorda Thera20190611A20.3820.722.793.3517.9717.37
ACREAres Commerc20190611A8.927.202.983.614.213.59
ACRSAclaris Ther20190611A46.5327.73-7.33-2.1235.0729.85
ACRXAcelRx Pharm20190611A42.2530.8521.7926.519.064.34
ACSGXtrackers MS20190611ETF33.63
ACSIAmerican Cus20190611ETF11.3519.1821.9022.63-2.72-3.45
ACSTAcasti Pharm20190611A64.0932.5310.180.9622.3631.57
ACTAdvisorShare20190611ETF42.61132.68133.73133.73-1.06-1.06
ACTGAcacia Resea20190611A51.1241.5520.1522.0621.4019.49
ACUAcme United20190611A116.5796.9546.8681.6150.0915.35
ACWFiShares Edge20190611ETF22.3017.7917.9017.90-0.11-0.10
ACWIiShares MSCI20190611ETF1.371.230.350.410.880.82
ACWViShares Edge20190611ETF3.902.051.651.690.410.36
ACWXiShares MSCI20190611ETF2.171.890.410.881.471.01
ACYAeroCentury20190611A498.73348.20321.82321.8226.3926.39
ADBEAdobe Inc.20190611A5.294.031.362.122.671.91
ADCAgree Realty20190611A13.334.941.652.113.292.84
ADESAdvanced Emi20190611A25.8727.0613.759.3013.3117.76
ADIAnalog Devic20190611A4.653.611.281.202.342.41
ADILAdial Pharma20190611A220.35179.1585.83116.2693.3162.89
ADMArcher Danie20190611A2.692.010.620.761.391.25
ADMAADMA Biologi20190611A42.0328.9710.1317.4018.8411.57
ADMPAdamis Pharm20190611A103.7276.3734.8538.8141.5237.55
ADMSAdamas Pharm20190611A48.6838.0023.1025.8914.9012.11
ADNTAdient plc O20190611A12.187.023.133.503.893.52
ADPAutomatic Da20190611A4.338.892.914.036.004.89
ADREInvesco BLDR20190611ETF35.8516.3916.3916.390.000.00
ADROAduro Biotec20190611A81.3563.7932.0535.1631.7428.65
ADSAlliance Dat20190611A9.215.471.172.344.293.13
ADSKAutodesk Inc20190611A6.774.901.671.853.233.04
ADSWAdvanced Dis20190611A3.192.651.811.950.840.71
ADTADT Inc.20190611A16.2312.486.767.675.724.80
ADTNAdtran Inc20190611A16.8113.102.502.8810.6010.22
ADUSAddus HomeCa20190611A32.7015.804.345.0511.4610.75
ADVMAdverum Biot20190611A29.1718.97-3.561.4122.5317.56
ADXSAdvaxis, Inc20190611A136.69126.7060.5462.9866.1663.78
AEAdams Resour20190611A191.8779.6680.6280.85-0.96-1.19
AEEAmeren Corpo20190611A3.891.800.800.861.000.94
AEGNAegion Corp20190611A27.5012.475.486.146.996.33
AEHRAehr Test Sy20190611A454.80308.39200.22200.22108.16108.16
AEISAdvanced Ene20190611A18.0418.207.6810.7610.527.44
AELAmerican Equ20190611A12.3713.729.1611.134.572.59
AEMAgnico Eagle20190611A3.382.21-0.100.082.312.14
AEMDAETHLON MEDI20190611A592.62897.92776.64809.04121.2988.88
AEOAmerican Eag20190611A6.085.761.311.614.444.14
AEPAmerican Ele20190611A2.321.350.390.420.960.92
AERAercap Holdi20190611A8.253.101.311.471.801.63
AERIAerie Pharma20190611A25.0815.8613.8411.612.014.25
AESAES Corporat20190611A6.256.223.093.333.132.88
AEYADDvantage T20190611A412.58270.13136.03136.03134.11134.11
AEYEAudioEye, In20190611A258.72165.48107.29130.6958.1934.79
AEZSAeterna Zent20190611A96.5973.40-22.12-15.2695.5388.67
AFCAllied Capit20190611A23.8431.6931.6131.610.080.08
AFGAmerican Fin20190611A8.793.863.213.290.660.58
AFHAtlas Financ20190611A116.27135.64106.45113.7529.1921.90
AFIArmstrong Fl20190611A16.618.001.332.196.675.82
AFIFAnfield Univ20190611ETF30.2330.6030.6030.600.000.00
AFINAmerican Fin20190611A18.9513.141.401.5111.7411.63
AFKVanEck Vecto20190611ETF37.3527.6422.1922.205.465.44
AFLAflac Inc.20190611A1.982.420.681.171.741.25
AFMDAffimed N.V.20190611A40.9635.148.879.3326.2725.80
AFTYPacer CSOP F20190611ETF24.3440.7737.2330.173.5410.61
AGFIRST MAJEST20190611A15.6912.733.634.989.097.74
AGCOAGCO Corpora20190611A9.214.251.942.302.311.95
AGEAgeX Therape20190611A151.04152.07166.81117.71-14.7434.36
AGENAgenus Inc.20190611A37.6432.7014.8515.9017.8516.80
AGFSAgroFresh So20190611A87.8163.0636.4544.3326.6118.73
AGGiShares Core20190611ETF0.910.750.560.580.190.17
AGGPIQ Enhanced20190611ETF10.3516.4210.1810.186.256.25
AGGYWisdomTree Y20190611ETF5.063.212.042.511.170.70
AGIAlamos Gold20190611A19.2216.315.596.9210.709.37
AGIOAgios Pharma20190611A35.9621.323.114.9018.2116.41
AGLEAeglea BioTh20190611A54.1232.573.317.2429.2625.33
AGMFederal Agri20190611A108.0462.7548.7655.8413.996.91
AGMAFederal Agri20190611A230.67112.32-35.73-35.73148.06148.06
AGMHAGM Group Ho20190611A705.72205.46101.15147.38104.3158.08
AGNAllergan plc20190611A5.093.661.001.872.661.79
AGNCAGNC Investm20190611A6.035.941.862.644.093.31
AGNDWisdomTree T20190611ETF25.1510.1110.1110.110.000.00
AGOAssured Guar20190611A4.523.170.971.052.202.11
AGRAvangrid, In20190611A7.548.651.632.337.026.33
AGROADECOAGRO S.20190611A21.8510.923.924.397.006.54
AGRXAgile Therap20190611A158.61131.8089.5798.1142.2233.69
AGSPlayAGS, Inc20190611A25.5614.738.368.856.375.87
AGTiShares MSCI20190611ETF43.1093.9598.1594.29-4.21-0.34
AGTCApplied Gene20190611A405.04203.12183.02186.3120.1016.81
AGXArgan, Inc20190611A36.8621.9612.4613.969.508.00
AGYSAgilysys, In20190611A25.8414.395.156.999.247.40
AGZiShares Agen20190611ETF1.912.752.172.440.570.31
AGZDWisdomTree T20190611ETF27.3211.618.238.233.383.38
AHCA.H. Belo Co20190611A258.53169.49122.73122.7346.7646.76
AHHArmada Hoffl20190611A14.8225.2120.0220.945.204.30
AHPIAllied Healt20190611A420.48273.2226.1026.10247.12247.12
AHTAshford Hosp20190611A23.1116.5512.0011.964.554.56
AIArlington As20190611A15.2912.216.485.745.736.46
AIAiShares Asia20190611ETF10.204.904.594.720.320.18
AIEQAI Powered E20190611ETF33.9821.2519.4919.421.761.83
AIGAmerican Int20190611A2.202.070.230.591.841.48
AIHSSenmiao Tech20190611A198.1093.6045.1273.3848.4820.21
AIIQAI Powered I20190611ETF29.238.748.698.690.050.05
AIMCAltra Indust20190611A13.4614.812.783.2312.0311.58
AIMTAimmune Ther20190611A22.9415.648.228.717.426.93
AINAlbany Inter20190611A20.096.922.622.764.304.16
AINCAshford Inc.20190611A597.97414.57377.08391.7837.2522.79
AINVApollo Inves20190611A9.696.042.773.593.272.45
AIQGlobal X Fut20190611ETF37.6252.2250.3150.541.911.68
AIRAAR Corp.20190611A19.616.432.592.893.833.53
AIRGAirgain, Inc20190611A48.2620.673.648.9817.0411.70
AIRIAir Industri20190611A250.58269.74305.39305.39-35.65-35.65
AIRRFirst Trust20190611ETF27.2442.7342.7242.730.020.00
AIRTAir T Inc20190611A1406.64562.45559.07559.073.383.38
AITApplied Indu20190611A37.0213.276.4810.416.792.86
AIVApartment In20190611A4.231.970.200.371.771.60
AIZAssurant, In20190611A7.194.940.613.744.331.20
AJGArthur J. Ga20190611A3.571.880.530.621.351.26
AJRDAerojet Rock20190611A11.975.332.682.972.652.36
AJXGreat Ajax C20190611A16.699.89-0.731.2610.628.63
AKAMAkamai Techn20190611A5.318.92-2.00-4.1610.9113.08
AKBAAkebia Thera20190611A26.7023.7410.8012.7412.9311.00
AKCAAkcea Therap20190611A54.4727.5614.0016.5113.5611.05
AKERAkers Biosci20190611A184.76183.87130.09164.4553.7819.42
AKGAsanko Gold20190611A124.42116.1680.1685.8236.0030.34
AKRAcadia Realt20190611A10.273.841.441.742.402.11
AKRXAkorn, Inc.20190611A26.3124.297.618.7816.6815.51
AKTSAKOUSTIS TEC20190611A38.2525.589.9213.5915.6611.99
ALAir Lease Co20190611A6.504.581.322.683.261.91
ALACAlberton Acq20190611A158.386.786.786.780.000.00
ALBAlbemarle Co20190611A4.333.392.183.031.220.37
ALBOAlbireo Phar20190611A91.4144.6734.3335.1410.349.53
ALCAlcon Inc. O20190611A8.983.72-0.432.234.151.49
ALCOAlico Inc20190611A108.9557.2858.7459.25-1.46-1.97
ALDXAldeyra Ther20190611A52.5540.2214.6017.5125.6222.70
ALEALLETE, Inc.20190611A10.733.911.881.992.031.92
ALECAlector, Inc20190611A87.4654.878.3513.5246.5241.36
ALEXAlexander &20190611A16.999.353.404.565.944.79
ALFAAlphaClone A20190611ETF24.3986.7724.9950.9061.7835.87
ALGAlamo Group,20190611A54.2923.7016.8918.806.804.89
ALGNAlign Techno20190611A13.3611.872.504.949.376.93
ALGRAllegro Merg20190611A28.1320.7114.6014.606.116.11
ALGTAllegiant Tr20190611A34.2616.725.687.7411.048.99
ALIMAlimera Scie20190611A84.2541.6638.9138.912.752.75
ALJJALJ Regional20190611A466.08325.13169.40184.13155.73141.00
ALKAlaska Air G20190611A6.974.802.041.632.753.18
ALKSAlkermes Inc20190611A14.2421.748.779.2112.9712.53
ALLThe Allstate20190611A3.351.910.550.601.371.31
ALLEAllegion Pub20190611A6.642.751.011.201.741.55
ALLKAllakos Inc.20190611A58.5317.486.148.9711.348.51
ALLOAllogene The20190611A29.2621.457.369.6914.0911.76
ALLTAllot Ltd. O20190611A44.0829.859.5721.8620.287.99
ALLYAlly Financi20190611A3.462.811.311.661.501.15
ALNAAllena Pharm20190611A225.7178.497.5218.9070.9759.59
ALNYAlnylam Phar20190611A19.0717.894.614.5713.2813.33
ALOAlio Gold In20190611A142.63145.31116.65116.4728.6528.84
ALOTAstroNova, I20190611A88.1554.6340.2241.5114.4213.12
ALPNAlpine Immun20190611A577.93188.77187.31187.311.471.47
ALRMAlarm.com Ho20190611A18.338.874.024.324.854.55
ALRNAileron Ther20190611A97.80107.0488.1788.3118.8718.73
ALSKAlaska Commu20190611A65.1065.9034.6834.6831.2231.22
ALSNALLISON TRAN20190611A7.052.93-0.290.093.222.84
ALTAltimmune, I20190611A83.5550.2426.3429.7623.9020.48
ALTMAltus Midstr20190611A52.3350.2811.5911.6938.6938.59
ALTRAltair Engin20190611A15.7313.608.207.005.416.60
ALTYGlobal X Sup20190611ETF100.3898.8342.1242.1256.7156.71
ALVAutoliv, Inc20190611A8.604.261.521.952.742.31
ALXNAlexion Phar20190611A8.407.282.893.734.403.55
ALYAAlithya Grou20190611A376.67271.09230.12212.3040.9858.79
AMAntero Midst20190611A8.336.240.571.155.675.07
AMAGAMAG Pharmac20190611A22.0327.606.07-5.2421.5332.84
AMALAmalgamated20190611A147.0854.7849.9051.354.883.43
AMATApplied Mate20190611A2.383.271.211.532.061.73
AMBAAmbarella, I20190611A16.5417.9611.9015.006.062.96
AMBCAmbac Financ20190611A16.1114.852.154.4212.7110.43
AMCAMC ENTERTAI20190611A9.997.382.052.595.344.79
AMCAiShares Russ20190611ETF13.4210.1110.9310.93-0.81-0.81
AMCIAMCI Acquisi20190611A45.55
AMCRAmcor plc Or20190611A9.197.004.995.612.011.39
AMCXAMC Networks20190611A9.544.260.280.863.983.40
AMDAdvanced Mic20190611A3.113.260.711.292.551.98
AMEAmetek, Inc.20190611A5.623.160.861.082.302.08
AMEDAmedisys Inc20190611A18.259.914.315.525.614.39
AMEHApollo Medic20190611A75.9456.3619.8829.9636.4826.40
AMGAffiliated M20190611A10.564.962.673.172.291.79
AMGNAmgen Inc20190611A4.172.921.411.831.511.10
AMHAMERICAN HOM20190611A4.294.921.822.493.102.44
AMJJP Morgan Al20190611ETN4.153.85-0.54-0.424.394.27
AMKRAmkor Techno20190611A14.4812.451.482.1010.9710.35
AMLPAlerian MLP20190611ETF10.188.204.825.833.382.37
AMNAMN Healthca20190611A15.778.762.723.496.055.27
AMNBAmerican Nat20190611A137.9657.7645.2243.6312.5414.13
AMOMQraft AI-Enh20190611ETF41.7029.8929.0131.240.89-1.35
AMOTAllied Motio20190611A53.8846.7032.1632.5014.5414.21
AMPAmeriprise F20190611A5.603.910.520.653.403.27
AMPEAmpio Pharma20190611A53.10113.2692.7591.5120.5121.75
AMPHAmphastar Ph20190611A23.8525.341.532.3423.8223.01
AMRBAmerican Riv20190611A204.06182.25181.57181.570.680.68
AMRCAmeresco, In20190611A23.8412.324.825.197.507.13
AMRHAmeri Holdin20190611A76.9180.3961.2261.3719.1719.02
AMRKA-Mark Preci20190611A241.34231.19206.04210.5925.1520.60
AMRSAmyris Inc.20190611A44.6035.4915.9518.3519.5417.14
AMRXAmneal Pharm20190611A25.3017.452.646.5214.8110.92
AMSAmerican Sha20190611A218.12160.42182.14177.80-21.72-17.38
AMSCAmerican Sup20190611A31.4217.834.656.6713.1811.16
AMSFAMERISAFE, I20190611A47.1534.5622.7923.3111.7711.25
AMSWAAmerican Sof20190611A62.8923.697.615.4416.2618.28
AMTAmerican Tow20190611A5.132.490.680.841.811.65
AMTBAmerant Banc20190611A94.8737.2317.6823.6919.5513.54
AMTBBAmerant Banc20190611A980.79446.85439.56439.567.287.28
AMTDTD Ameritrad20190611A3.629.684.074.585.615.10
AMTXAemetis, Inc20190611A530.47351.40131.68131.68219.71219.71
AMUETRACS Aleri20190611ETN16.8212.0212.0410.36-0.021.65
AMUBETRACS Aleri20190611ETN55.12
AMWDAmerican Woo20190611A40.3922.3315.2915.997.046.34
AMZAInfraCap MLP20190611ETF18.1915.6410.7612.194.893.44
AMZNAmazon.Com I20190611A3.942.270.971.071.301.20
ANAutoNation,20190611A7.533.571.001.272.572.30
ANABAnaptysBio,20190611A41.3813.795.426.518.377.28
ANATAmerican Nat20190611A76.9349.3739.6137.569.7611.81
ANDAAndina Acqui20190611A91.65
ANDEAndersons In20190611A21.6516.942.401.0314.5415.91
ANETArista Netwo20190611A10.655.192.272.732.922.46
ANFAbercrombie20190611A8.587.983.614.094.373.89
ANGIANGI Homeser20190611A14.578.922.793.776.135.16
ANGLVanEck Vecto20190611ETF6.304.192.943.141.241.05
ANGOAngioDynamic20190611A23.2317.733.464.0614.2813.68
ANHAnworth Mort20190611A25.6518.8319.1119.11-0.29-0.29
ANIKAnika Therap20190611A43.3017.47-0.874.9118.3212.73
ANIPANI Pharmace20190611A46.2616.066.2710.259.805.81
ANIXAnixa Biosci20190611A103.5858.9144.1150.2214.808.69
ANSSAnsys Inc20190611A10.425.771.913.613.862.16
ANTMANTHEM, INC.20190611A5.182.730.890.951.841.78
ANYSphere 3D Co20190611A216.63182.2389.61102.7892.6279.48
AOAiShares Core20190611ETF11.218.159.119.20-0.95-1.05
AOBCAmerican Out20190611A13.2922.8612.4512.4610.4110.42
AOKiShares Core20190611ETF10.697.357.537.51-0.18-0.17
AOMiShares Core20190611ETF6.223.302.953.370.36-0.07
AONAon plc Clas20190611A4.622.260.170.562.091.70
AORiShares Core20190611ETF8.256.154.734.531.421.62
AOSA.O. Smith C20190611A4.032.820.580.872.241.96
AOSLAlpha and Om20190611A42.8335.9215.9716.3419.9519.59
APAmpco-Pittsb20190611A113.3579.6252.9355.4026.6924.23
APAApache Corpo20190611A4.003.460.651.172.812.29
APAMARTISAN PART20190611A10.9427.452.780.1724.6727.33
APDAir Products20190611A4.712.370.881.121.491.25
APDNApplied DNA20190611A316.86315.83233.40266.5182.4349.32
APEIAmerican Pub20190611A86.5718.9510.5810.968.377.99
APENApollo Endos20190611A399.69282.64264.46261.8518.1720.78
APHAmphenol Cor20190611A4.482.902.182.760.720.15
APHAAphria Inc.20190611A13.9612.805.546.007.256.80
APLEApple Hospit20190611A6.405.062.893.142.181.92
APLSApellis Phar20190611A36.7017.726.827.1810.9110.54
APLTApplied Ther20190611A174.98258.08196.28259.9361.80-1.85
APMAptorum Grou20190611A393.19173.18175.01175.13-1.82-1.95
APOApollo Globa20190611A8.744.572.141.792.432.78
APOGApogee Enter20190611A20.808.901.871.787.037.12
APPFAppFolio, In20190611A31.9325.617.159.3418.4616.27
APPNAppian Corpo20190611A19.008.862.061.626.817.24
APPSDigital Turb20190611A25.80145.8041.2844.92104.58100.89
APRNBlue Apron H20190611A34.6044.2938.0037.686.296.61
APTAlpha Pro Te20190611A83.4046.8938.0440.868.856.03
APTOAptose Biosc20190611A66.6554.2414.5813.9439.6640.30
APTSPreferred Ap20190611A17.759.063.434.345.634.72
APTVAptiv PLC20190611A6.9513.880.550.8213.3313.07
APTXAptinyx Inc.20190611A56.3862.0924.4824.9037.6137.19
APVOAptevo Thera20190611A92.86143.7490.9997.9952.7545.75
APWCAsia Pacific20190611A399.61434.16425.60425.608.568.56
APYApergy Corpo20190611A25.1911.182.824.448.366.74
APYXApyx Medical20190611A38.0140.325.4112.2734.9228.05
AQBAquaBounty T20190611A118.66106.3188.3490.2317.9716.08
AQMSAqua Metals,20190611A72.1063.3840.3837.9223.0025.46
AQNAlgonquin Po20190611A9.186.603.083.813.522.80
AQSTAquestive Th20190611A107.5656.4287.6291.47-31.20-35.05
AQUAEvoqua Water20190611A23.2016.397.218.479.187.92
ARANTERO RESOU20190611A16.2013.205.816.467.396.74
ARAAmerican Ren20190611A42.7019.1311.559.757.589.39
ARAVAravive, Inc20190611A308.01401.94325.16377.2976.7824.65
ARAYAccuray Inco20190611A31.3722.3110.1010.5012.2111.81
ARCARC Document20190611A55.4838.7119.5319.5319.1919.18
ARCBArcBest Corp20190611A17.0922.233.893.7618.3418.47
ARCCAres Capital20190611A5.564.572.172.322.402.25
ARCEArco Platfor20190611A150.9588.33113.52122.65-25.19-34.33
ARCHArch Coal, I20190611A22.3511.832.794.229.047.62
ARCMArrow Reserv20190611ETF199.682.142.142.140.000.00
ARCOARCOS DORADO20190611A22.4517.281.013.0816.2814.20
ARCTArcturus The20190611A281.29183.67109.67133.1174.0050.56
ARDArdagh Group20190611A73.0624.1620.4518.543.715.62
ARDSAridis Pharm20190611A1305.33472.23354.50466.40117.735.83
ARDXArdelyx, Inc20190611A98.6847.2425.0029.0622.2418.18
AREAlexandria R20190611A8.032.440.711.131.731.31
ARECAMERICAN RES20190611A859.031012.791119.201118.05-106.41-105.25
ARESAres Managem20190611A7.684.824.102.930.721.89
ARGOArgo Group I20190611A21.446.383.483.972.902.41
ARGTGlobal X MSC20190611ETF27.0923.4412.3412.8511.1110.59
ARIAPOLLO COMME20190611A5.513.621.061.092.562.53
ARKFARK Fintech20190611ETF32.8733.0143.5443.72-10.53-10.71
ARKGARK Genomic20190611ETF13.8027.6620.9614.136.7013.52
ARKKARK Innovati20190611ETF8.407.123.944.423.172.70
ARKQARK Autonomo20190611ETF17.3013.056.3611.026.692.03
ARKRArk Restaura20190611A576.1693.0893.0893.080.000.00
ARKWARK Next Gen20190611ETF8.506.825.586.691.240.13
ARLAmerican Rea20190611A123.80112.20122.40122.40-10.20-10.20
ARLOArlo Technol20190611A29.1617.1510.9211.606.235.55
ARLPAlliance Res20190611A15.6911.906.246.185.675.73
ARMKARAMARK20190611A4.363.500.050.193.453.31
ARMPArmata Pharm20190611A161.22125.2189.6395.1135.5730.09
ARNAArena Pharma20190611A25.4413.754.716.349.037.41
ARNCArconic Corp20190611A4.503.861.451.712.422.15
AROCArchrock Inc20190611A13.4615.238.539.116.706.12
AROWArrow Financ20190611A102.1556.9141.4041.8815.5015.02
ARPOAerpio Pharm20190611A135.09110.6278.5478.4832.0832.14
ARRARMOUR Resid20190611A5.685.082.562.392.532.69
ARTNAArtesian Res20190611A194.5931.1019.4316.2311.6714.86
ARTWArts-Way Man20190611A663.58546.73575.90546.73-29.170.00
ARVNArvinas, Inc20190611A79.8264.7918.7719.8946.0244.90
ARWArrow Electr20190611A10.494.651.001.203.653.46
ARWRArrowhead Re20190611A15.9414.106.147.177.966.93
ARYAARYA Science20190611A105.3151.1248.8948.892.232.23
ASBAssociated B20190611A5.134.200.971.443.232.75
ASCARDMORE SHIP20190611A46.4122.658.7810.1713.8712.48
ASETFlexShares R20190611ETF84.0745.0645.0645.060.000.00
ASFIAsta Funding20190611A121.1288.2439.1339.1349.1149.11
ASGNASGN Incorpo20190611A17.008.864.214.614.654.25
ASHAshland Glob20190611A7.723.351.001.532.351.82
ASHRXtrackers Ha20190611ETF3.703.020.851.102.161.91
ASHSXtrackers Ha20190611ETF15.1913.072.982.0710.0911.00
ASHXXtrackers MS20190611ETF64.91112.85105.89105.196.967.66
ASIXAdvanSix Inc20190611A24.5510.453.123.957.336.49
ASMAvino Silver20190611A166.33162.94163.09161.16-0.151.78
ASMBAssembly Bio20190611A80.0755.9622.9024.9633.0631.00
ASNAAscena Retai20190611A59.2456.758.5930.7148.1525.99
ASPNAspen Aeroge20190611A197.8499.8498.8999.270.950.58
ASPSAltisource P20190611A52.1033.9110.4012.3923.5121.52
ASPUASPEN GROUP,20190611A215.73111.22106.90109.924.321.30
ASRTAssertio The20190611A35.6824.147.258.0216.8916.12
ASRVAmeriServ Fi20190611A102.0974.1642.5842.6131.5931.55
ASTCAstrotech Co20190611A450.64326.20144.67189.63181.54136.57
ASTEAstec Indust20190611A33.5478.6818.4715.2460.2063.44
ASURAsure Softwa20190611A33.4321.724.985.7816.7515.96
ASYSAmtech Syste20190611A110.66117.1473.9789.1743.1727.97
ATAtlantic Pow20190611A43.7834.2526.1127.368.146.89
ATECAlphatec Hol20190611A71.4150.2518.4818.4631.7717.50
ATENA10 NETWORKS20190611A18.3612.095.756.296.335.80
ATESTCTest Symbol20190611A29.9319.4819.3519.480.130.00
ATESTGTEST SYMBOL20190611A30.1415.8715.9415.86-0.060.01
ATGEAdtalem Glob20190611A12.296.081.871.894.214.19
ATHAthene Holdi20190611A4.112.650.560.802.091.85
ATHXAthersys, In20190611A70.1473.4753.0552.0720.4221.40
ATIAllegheny Te20190611A9.306.814.913.891.912.93
ATIFATIF Holding20190611A968.42508.62521.41517.64-12.78-9.02
ATKRAtkore Inter20190611A14.165.73-3.80-0.839.536.57
ATLCAtlanticus H20190611A301.6587.4676.3688.3211.11-0.86
ATLOAMES Nationa20190611A197.13127.71125.45125.432.262.28
ATMPiPath Select20190611ETF12.668.838.568.600.270.23
ATNIATN Internat20190611A79.7835.5521.0424.3314.5111.21
ATNMActinium Pha20190611A129.89106.8090.8492.5715.9714.24
ATNXAthenex, Inc20190611A24.4420.054.594.3115.4715.74
ATOAtmos Energy20190611A6.803.521.281.482.252.05
ATOMAtomera Inco20190611A186.60151.22-24.13-15.15175.35166.38
ATOSAtossa Thera20190611A157.40125.2381.0293.9844.2031.24
ATRAptarGroup,20190611A18.846.485.055.191.431.29
ATRAAtara Biothe20190611A36.1116.2815.9615.180.331.11
ATRCAtriCure, In20190611A25.1322.193.332.8318.8719.36
ATROAstronics Co20190611A20.4512.805.043.467.769.34
ATRSAntares Phar20190611A35.4731.0415.6521.2315.429.87
ATSGAir Transpor20190611A16.669.59-4.40-2.2813.9911.87
ATTOAtento S.A.20190611A68.1636.2527.9029.358.356.90
ATUSAltice USA,20190611A4.213.690.461.143.242.56
ATVIActivision B20190611A2.573.07-0.170.893.242.18
ATXIAvenue Thera20190611A127.01133.2576.2286.3857.0346.87
AUBNAuburn Natio20190611A588.64222.00222.29222.00-0.30-0.01
AUDCAudioCodes L20190611A26.2314.426.377.658.056.76
AUGAuryn Resour20190611A180.6293.1273.2274.3219.9018.81
AUMNGolden Miner20190611A226.56177.91171.06166.066.8511.84
AUPHAurinia Phar20190611A17.1513.654.355.569.298.09
AUSFGlobal X Ada20190611ETF28.1415.7214.6214.761.100.97
AUTOAutoWeb, Inc20190611A485.35231.50197.26196.8134.2434.69
AUYYamana Gold,20190611A50.7040.3919.8627.9120.5312.44
AVAAvista Corpo20190611A10.574.942.141.912.803.03
AVAVAeroVironmen20190611A30.7515.737.467.598.278.14
AVBAvalonBay Co20190611A6.102.801.001.281.801.52
AVCOAvalon Globo20190611A116.7497.3761.4064.0135.9733.36
AVDAmerican Van20190611A41.9913.256.197.387.055.87
AVEOAVEO Pharmac20190611A65.6552.7341.7445.1910.997.54
AVGOBroadcom Inc20190611A5.954.45-0.342.334.792.12
AVGRAvinger, Inc20190611A75.3888.6682.8786.095.792.57
AVIDAvid Technol20190611A25.4327.938.683.9719.2523.97
AVLRAvalara, Inc20190611A20.129.965.386.834.583.12
AVNSAvanos Medic20190611A15.859.360.932.328.437.04
AVNWAviat Networ20190611A115.85101.8170.6571.7631.1730.05
AVROAVROBIO, Inc20190611A107.3435.3710.4915.7724.8719.59
AVTAvnet, Inc.20190611A9.8712.362.439.259.923.10
AVTRAvantor, Inc20190611A12.364.094.111.99-0.022.10
AVXLAnavex Life20190611A52.6536.3416.4625.0819.8811.26
AVYAvery Dennis20190611A5.463.130.031.043.092.08
AVYAAvaya Holdin20190611A12.3310.052.122.887.937.18
AWIArmstrong Wo20190611A10.303.731.731.722.002.01
AWKAmerican Wat20190611A4.872.600.490.832.111.77
AWRAmerican Sta20190611A13.956.531.632.094.904.44
AWREAware Inc20190611A194.23173.89197.81197.81-23.92-23.92
AWTMAware Ultra-20190611ETF20.083.203.203.200.000.00
AWXAvalon Holdi20190611A280.55121.2687.97102.8433.2918.42
AXAxos Financi20190611A19.018.293.043.215.265.09
AXASAbraxas Petr20190611A95.8395.2373.2572.0321.9823.20
AXDXAccelerate D20190611A69.7858.6539.2140.2519.4418.40
AXEAnixter Inte20190611A25.999.604.295.755.303.84
AXGNAxogen, Inc.20190611A24.2311.122.783.758.347.37
AXGTAxovant Gene20190611A68.5243.5221.4825.8222.0417.70
AXJLWisdomTree A20190611ETF29.2920.4710.4810.499.999.98
AXLAmerican Axl20190611A9.438.970.981.638.007.35
AXLAAxcella Heal20190611A341.26120.54132.09131.60-11.55-11.06
AXNXAxonics Modu20190611A59.7826.2412.2413.3114.0012.93
AXPAmerican Exp20190611A1.821.930.850.911.081.02
AXRAMREP Corpor20190611A204.23450.65450.65450.650.000.00
AXSAxis Capital20190611A4.521.820.310.441.511.37
AXSMAxsome Thera20190611A26.0816.896.148.8710.758.02
AXTAAxalta Coati20190611A4.362.761.181.051.581.70
AXTIAXT Inc20190611A54.1439.1815.9920.1323.1919.06
AXUAlexco Resou20190611A55.8857.8044.1343.8613.6713.94
AYAtlantica Yi20190611A11.7514.643.93-2.4710.7117.11
AYIAcuity Brand20190611A18.546.443.673.032.773.41
AYTUAytu BioScie20190611A113.3870.2037.6740.4532.5329.75
AYXAlteryx, Inc20190611A14.318.713.734.874.983.84
AZOAutoZone, In20190611A16.787.684.004.203.683.49
AZPNAspen Techno20190611A14.467.003.914.573.092.43
AZREAzure Power20190611A121.16128.41111.21114.8617.2013.55
AZRXAzurRx BioPh20190611A203.47142.6579.3888.5663.2754.09
AZZAZZ Inc.20190611A44.1428.7611.9713.8616.7914.90
BBarnes Group20190611A27.6511.227.107.014.124.21
BABoeing Compa20190611A4.932.861.101.341.761.52
BABInvesco Taxa20190611ETF3.534.974.144.130.830.84
BACBank of Amer20190611A3.533.050.901.042.152.01
BAHBooz Allen H20190611A5.623.091.501.631.591.46
BALiPath Series20190611ETN29.8331.5237.2033.79-5.68-2.28
BAMBrookfield A20190611A2.192.341.001.311.331.03
BANCBanc of Cali20190611A14.789.552.893.916.665.64
BANDBandwidth In20190611A43.1017.995.898.5712.119.42
BANFBancfirst Co20190611A32.6718.218.598.989.629.24
BANRBanner Corp.20190611A19.0715.653.9312.8811.722.77
BANXStoneCastle20190611A170.30144.41141.47141.472.952.95
BAPCredicorp LT20190611A15.838.564.866.023.702.55
BAPRInnovator S&20190611ETF40.8126.5625.7126.560.850.00
BASIBioanalytica20190611A383.19173.78173.78173.780.000.00
BATRALiberty Medi20190611A46.5634.6428.6230.776.023.87
BATRKLiberty Medi20190611A31.2810.687.257.623.443.06
BATTAmplify Adva20190611ETF40.9320.3920.3920.390.000.00
BAXBaxter Inter20190611A3.191.980.800.861.181.12
BBBlackBerry L20190611A12.179.173.444.445.724.70
BBAXJPMorgan Bet20190611ETF13.8912.8011.8712.790.930.00
BBBYBed Bath & B20190611A8.678.051.972.696.095.36
BBCVirtus LifeS20190611ETF39.7621.7917.6017.604.194.19
BBCAJPMorgan Bet20190611ETF6.544.243.663.820.580.42
BBCPConcrete Pum20190611A55.8046.188.7419.0437.5027.18
BBDCBarings BDC,20190611A17.0722.8813.3713.179.509.70
BBEUJPMorgan Bet20190611ETF4.303.962.772.181.191.78
BBGIBeasley Broa20190611A101.4767.6446.8356.5720.8011.07
BBHVanEck Vecto20190611ETF8.217.524.394.613.122.90
BBJPJPMorgan Bet20190611ETF4.703.932.743.071.190.86
BBPVirtus LifeS20190611ETF44.1918.8823.0221.47-4.14-2.59
BBREJPMorgan Bet20190611ETF3.488.366.598.061.770.29
BBSAJPMorgan Bet20190611ETF6.822.522.522.520.000.00
BBSIBarrett Busi20190611A82.5043.5135.0636.638.456.88
BBUBrookfield B20190611A60.6979.4774.4271.485.057.99
BBUSJPMorgan Bet20190611ETF7.2242.6242.6242.620.000.00
BBWBuild-A-Bear20190611A41.2531.9025.2125.516.696.38
BBXBBX Capital20190611A30.8126.4814.9816.2911.5010.19
BBYBest Buy Com20190611A4.092.490.330.802.171.70
BCBrunswick Co20190611A7.213.450.361.753.101.71
BCBPBCB Bancorp20190611A78.9652.0238.6340.3013.3911.73
BCCBoise Cascad20190611A21.3711.532.402.889.138.64
BCDAberdeen Sta20190611ETF18.818.5516.6916.69-8.14-8.14
BCEBCE, Inc.20190611A2.235.144.954.910.190.23
BCEIBONANZA CREE20190611A27.8614.947.558.637.396.31
BCIAberdeen Sta20190611ETF13.537.787.427.750.360.03
BCLIBrainstorm C20190611A94.6671.0450.4062.0220.659.03
BCMiPath Pure B20190611ETN26.0113.3217.0214.42-3.70-1.11
BCMLBayCom Corp20190611A292.52198.75200.28200.28-1.53-1.53
BCOThe Brink's20190611A11.844.321.341.892.982.43
BCOMB Communicat20190611A645.75574.57507.82503.7566.7470.82
BCORBlucora, Inc20190611A21.9613.137.578.175.544.94
BCOVBrightcove,20190611A31.7426.763.394.9723.3721.79
BCOW1895 Bancorp20190611A56.2227.6427.6427.640.000.00
BCPCBalchem Corp20190611A36.1630.6214.2515.5516.5215.07
BCRXBioCryst Pha20190611A33.8836.809.864.2226.9832.62
BCSFBain Capital20190611A29.3114.537.138.557.405.98
BCTFBancorp 34,20190611A167.20101.61114.07114.07-12.47-12.47
BDCBelden Inc.20190611A16.196.672.532.754.143.92
BDCSUBS AG Excha20190611ETN49.9336.7937.0236.97-0.22-0.18
BDCZETRACS Wells20190611ETN27.93
BDGEBridge Banco20190611A115.1942.3029.1429.2213.1613.08
BDLFlanigan's E20190611A596.75223.53223.53223.530.000.00
BDNBrandywine R20190611A6.695.522.352.463.173.05
BDRBlonder Tong20190611A251.20268.01233.62233.4534.3934.56
BDSIBioDelivery20190611A24.2620.537.489.0913.0611.37
BDXBecton, Dick20190611A5.522.211.031.331.180.88
BEBloom Energy20190611A22.3111.66-0.022.8611.688.80
BEATBioTelemetry20190611A19.1012.622.383.7310.248.89
BECNBeacon Roofi20190611A11.528.831.510.587.328.25
BELFABel Fuse Inc20190611A746.39511.15609.71609.71-98.56-98.56
BELFBBel Fuse Inc20190611A203.56136.79124.57123.6112.2213.18
BENFranklin Res20190611A3.262.681.551.251.131.43
BEPBrookfield R20190611A5.9511.206.638.554.572.65
BERYBerry Global20190611A4.753.701.090.982.612.72
BFABrown-Forman20190611A26.5713.608.359.815.253.79
BFBBrown-Forman20190611A4.533.311.931.901.381.41
BFAMBRIGHT HORIZ20190611A19.696.452.972.943.493.51
BFCBank First C20190611A268.18119.5896.96108.5722.8011.01
BFINBankFinancia20190611A44.2131.9218.4621.4213.4510.50
BFITGlobal X Hea20190611ETF159.3637.8324.2737.8313.560.00
BFORBarron's 40020190611ETF12.8919.0232.5732.65-13.55-13.64
BFSSaul Centers20190611A70.6331.4726.1327.525.343.95
BFSTBusiness Fir20190611A200.45116.06112.91112.693.153.37
BGBunge Limite20190611A5.534.673.643.451.041.22
BGCPBGC Partners20190611A20.1114.503.293.1311.2211.38
BGFVBig 5 Sporti20190611A97.5552.7431.5831.3221.1721.43
BGGBriggs & Str20190611A16.599.255.334.973.924.28
BGIBirks Group20190611A1218.921217.221155.121155.1262.1062.10
BGRNiShares Glob20190611ETF24.139.659.569.560.100.10
BGSB&G Foods, I20190611A8.704.980.771.544.213.44
BGSFBG Staffing20190611A85.2070.5044.5949.6325.9120.88
BHBiglari Hold20190611A81.8158.9340.3142.8018.6216.13
BHABiglari Hold20190611A39.9513.4713.3613.360.000.00
BHBBar Harbor B20190611A176.8769.9168.1069.881.810.04
BHCBausch Healt20190611A5.804.761.061.333.703.43
BHEBenchmark El20190611A10.424.330.890.963.443.37
BHFBrighthouse20190611A6.533.99-0.370.304.353.69
BHLBBerkshire Hi20190611A10.106.863.373.393.503.47
BHRBraemar Hote20190611A24.7723.3114.3218.008.995.31
BHTGBioHiTech Gl20190611A155.91103.19100.47100.472.722.72
BHVNBiohaven Pha20190611A32.7612.313.937.198.375.12
BIBProShares Ul20190611ETF15.219.924.555.175.374.75
BIBLInspire 10020190611ETF24.0315.7818.5216.00-2.74-0.22
BICKFirst Trust20190611ETF79.6462.1962.1962.190.000.00
BIGBig Lots, In20190611A12.856.032.713.373.322.66
BIIBBiogen Inc.20190611A6.153.770.370.863.392.91
BILSPDR Bloombe20190611ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190611A300.90184.09153.77171.2430.3212.86
BIOBio-Rad Labo20190611A19.267.695.315.652.312.28
BIOBBio-Rad Labo20190611A90.0986.8486.8486.840.000.00
BIOCBiocept, Inc20190611A77.1272.8555.4057.0517.4515.81
BIOLBiolase, Inc20190611A1881.79438.27191.44346.30246.8391.97
BIOXBioceres Cro20190611A349.19128.32119.41119.418.928.92
BIPBrookfield I20190611A6.154.130.711.023.413.10
BISProShares Ul20190611ETF19.7122.1118.7819.413.332.70
BIVVanguard Int20190611ETF1.221.590.790.730.810.87
BIZDVanEck Vecto20190611ETF25.3614.0613.9414.240.12-0.18
BJBJs Wholesal20190611A8.223.521.812.041.711.48
BJANInnovator S&20190611ETF34.4014.1713.5213.270.650.90
BJKVanEck Vecto20190611ETF38.7325.0922.2222.222.872.87
BJRIBJ's Restaur20190611A17.5914.986.016.508.978.47
BJULInnovator S&20190611ETF21.3713.1810.849.882.343.30
BJUNInnovator S&20190611ETF36.0820.685.8415.3314.845.36
BKBank of New20190611A2.612.270.650.531.621.74
BKCCBlackRock Ca20190611A16.8613.7423.1823.20-9.44-9.45
BKDBrookdale Se20190611A15.8112.192.773.349.428.85
BKEThe Buckle,20190611A13.527.052.811.964.255.09
BKEPBlueknight E20190611A135.78123.5690.7895.4532.7828.11
BKFiShares MSCI20190611ETF8.986.495.575.640.930.85
BKHBlack Hills20190611A10.474.221.791.142.433.08
BKIBlack Knight20190611A9.3053.0148.3351.144.681.87
BKLNInvesco Seni20190611ETF4.403.542.082.781.450.75
BKNGBooking Hold20190611A13.036.082.092.713.833.20
BKSCBank of Sout20190611A997.47363.34355.80355.807.557.55
BKTIBK Technolog20190611A366.04323.17220.51233.79102.6689.38
BKUBankunited,20190611A5.963.470.540.862.932.61
BKYIBIO-key Inte20190611A356.47396.24336.56361.5059.6834.74
BLBlackLine, I20190611A18.2010.434.365.726.074.72
BLBDBlue Bird Co20190611A40.8025.628.029.1317.6016.49
BLCMBellicum Pha20190611A75.6662.4024.1923.7138.2138.73
BLCNReality Shar20190611ETF46.35150.51159.46142.69-8.957.82
BLDTopBuild Cor20190611A20.227.732.803.284.924.45
BLDPBallard Powe20190611A24.8526.9512.9313.7114.0213.24
BLDRBuilders Fir20190611A9.8910.770.171.2510.619.53
BLESInspire Glob20190611ETF120.8781.6081.7481.60-0.140.00
BLFSBioLife Solu20190611A46.3631.9420.3821.2711.5610.67
BLHYVirtus Newfl20190611ETF60.9143.8625.8025.8018.0618.06
BLINBridgeline D20190611A132.03107.6881.8281.0525.8526.63
BLKBlackrock, I20190611A9.133.442.082.471.360.97
BLKBBlackbaud, I20190611A25.668.842.453.716.395.13
BLLBall Corpora20190611A2.571.970.100.711.871.25
BLMNBloomin' Bra20190611A7.5413.938.948.485.005.45
BLNKBlink Chargi20190611A104.7685.2153.6854.7831.5230.43
BLOKAmplify Tran20190611ETF22.0931.213.2427.7527.973.46
BLPHBellerophon20190611A131.69105.5786.7584.4018.8221.17
BLUEbluebird bio20190611A27.7013.745.285.238.468.51
BLVVanguard Lon20190611ETF3.171.401.311.250.090.15
BLXBanco Latino20190611A38.1624.6318.1319.106.505.53
BMCHBMC Stock Ho20190611A11.8913.044.554.768.498.28
BMIBadger Meter20190611A26.6711.305.265.176.046.13
BMLPDorsey Wrigh20190611ETF62.9474.7374.7374.730.000.00
BMOBank of Mont20190611A2.091.450.710.820.730.63
BMRABIOMERICA IN20190611A481.46286.38286.38286.380.000.00
BMRCBank of Mari20190611A62.1333.6427.9327.955.725.70
BMRNBioMarin Pha20190611A9.775.792.542.823.252.97
BMTCBryn Mawr Ba20190611A34.7012.426.526.795.905.63
BMYBristol-Myer20190611A2.172.191.191.061.011.13
BNDVanguard Tot20190611ETF1.220.970.670.750.310.22
BNDCFlexShares C20190611ETF32.4831.8232.0632.06-0.25-0.25
BNDWVanguard Tot20190611ETF5.963.102.992.750.110.36
BNDXVanguard Tot20190611ETF1.761.070.570.670.500.41
BNEDBarnes & Nob20190611A32.5225.1911.2111.7913.9813.40
BNFTBenefitfocus20190611A24.7615.087.678.387.416.70
BNGOBionano Geno20190611A776.56743.07727.41743.0715.650.00
BNKDMicroSectors20190611ETN25.42
BNKOMicroSectors20190611ETN21.83
BNKUMicroSectors20190611ETN18.1217.729.4617.728.260.00
BNKZMicroSectors20190611ETN22.43
BNSBank of Nova20190611A1.9217.5617.4317.420.140.16
BNSOBonso Electr20190611A157.9867.9152.2860.7115.637.20
BOCHBank of Comm20190611A58.4131.4627.6428.103.823.36
BOCTInnovator S&20190611ETF24.7816.3017.0414.76-0.741.54
BOHBank of Hawa20190611A12.365.252.172.943.082.30
BOKFBOK Financia20190611A16.166.901.434.975.445.25
BOMNBoston Omaha20190611A125.6042.3228.3730.0713.9412.24
BONDPIMCO Active20190611ETF2.351.380.961.370.420.01
BOOMDMC Global I20190611A22.8112.623.527.559.095.07
BOOTBoot Barn Ho20190611A14.096.631.142.445.494.19
BOSCB.O.S. Bette20190611A322.22237.19235.28235.281.911.91
BOSSGlobal X Fou20190611ETF33.9512.3413.0612.34-0.720.00
BOTJBank of the20190611A521.56184.0199.27185.6684.74-1.64
BOTZGlobal X Fun20190611ETF5.1611.0811.4010.78-0.270.36
BOUTInnovator IB20190611ETF64.7665.1156.3157.248.797.86
BOXBOX, INC.20190611A6.555.010.231.754.783.26
BOXLBoxlight Cor20190611A190.71167.05137.22156.9529.8310.09
BPFHBoston Priva20190611A13.5522.745.876.1216.8716.62
BPMCBlueprint Me20190611A39.0615.1310.5311.114.604.02
BPMPBP Midstream20190611A32.2312.619.419.073.193.54
BPMXBioPharmX Co20190611A52.9262.8657.0856.035.796.83
BPOPPopular Inc20190611A7.703.501.401.152.102.34
BPRNThe Bank of20190611A175.85129.95125.16125.164.794.79
BPTBP Prudhoe B20190611A34.3621.4112.0111.739.419.68
BPTHBio-Path Hol20190611A107.7764.7925.5542.4139.2422.38
BPYBrookfield P20190611A5.375.800.681.735.124.07
BRBroadridge F20190611A6.184.500.861.363.633.13
BRCBrady Corpor20190611A12.374.591.421.583.173.01
BREWCraft Brew A20190611A35.7349.00-4.64-3.9353.6452.93
BRFVanEck Vecto20190611ETF52.9338.2926.8127.7611.4710.53
BRGBluerock Res20190611A22.6416.892.717.4014.189.49
BRIDBridgford Fo20190611A346.10294.40243.55267.2650.8527.14
BRKABerkshire Ha20190611A0.000.00
BRKBBERKSHIRE HA20190611A2.131.941.041.110.900.84
BRKLBrookline Ba20190611A16.8514.942.962.6511.9812.29
BRKRBruker Corpo20190611A7.507.221.120.576.096.65
BRKSBrooks Autom20190611A16.268.834.03-2.254.7911.08
BRNBarnwell Ind20190611A128.01176.3592.7692.7683.5983.59
BROBrown & Brow20190611A3.382.750.770.891.971.86
BROGBrooge Energ20190611A19.7219.7319.7319.730.000.00
BRPABig Rock Par20190611A47.91
BRQSBorqs Techno20190611A5574.61287.77287.77287.770.000.00
BRTBRT Apartmen20190611A114.8852.8838.7936.3714.1016.51
BRXBRIXMOR PROP20190611A5.874.560.631.093.933.46
BRYBerry Corpor20190611A29.2624.626.957.6617.6716.96
BRZUDirexion Dai20190611ETF4.933.481.991.631.501.85
BSAEInvesco Bull20190611ETF39.46
BSBEInvesco Bull20190611ETF35.96
BSCEInvesco Bull20190611ETF35.7323.5823.5823.580.000.00
BSCKInvesco Bull20190611ETF5.273.552.982.980.570.57
BSCLInvesco Bull20190611ETF4.814.014.004.000.010.01
BSCMInvesco Bull20190611ETF5.482.882.092.120.780.75
BSCNInvesco Bull20190611ETF10.204.043.993.980.050.06
BSCOInvesco Bull20190611ETF8.574.424.244.360.190.07
BSCPInvesco Bull20190611ETF9.085.124.804.750.320.37
BSCQInvesco Bull20190611ETF9.7512.137.497.494.644.64
BSCRInvesco Bull20190611ETF21.595.996.276.21-0.28-0.22
BSCSInvesco Bull20190611ETF30.6325.4022.6828.132.72-2.73
BSDEInvesco Bull20190611ETF35.86
BSETBassett Furn20190611A99.3257.1210.8510.6946.2746.43
BSGMBioSig Techn20190611A101.0658.5319.2720.0339.2638.50
BSIGBrightSphere20190611A15.939.432.002.667.446.77
BSJKInvesco Bull20190611ETF4.993.793.143.180.650.61
BSJLInvesco Bull20190611ETF6.948.112.952.135.165.98
BSJMInvesco Bull20190611ETF11.095.315.165.380.15-0.07
BSJNInvesco Bull20190611ETF18.2213.0812.0211.831.061.25
BSJOInvesco Bull20190611ETF28.5720.3920.2220.220.160.16
BSJPInvesco Bull20190611ETF29.2518.4718.9618.75-0.50-0.29
BSJQInvesco Bull20190611ETF25.7324.6024.6024.600.000.00
BSMBlack Stone20190611A23.06472.09494.12471.71-22.030.38
BSQRBSQUARE Corp20190611A262.33156.08156.30156.30-0.21-0.21
BSRRSierra Banco20190611A227.0162.9361.3964.071.53-1.14
BSTCBioSpecifics20190611A103.0651.7927.9634.5823.8317.21
BSVVanguard Sho20190611ETF1.250.750.600.630.140.12
BSVNBank7 Corp.20190611A180.13122.20116.26122.745.94-0.54
BSXBoston Scien20190611A2.532.180.610.591.571.59
BTAIBioXcel Ther20190611A180.0684.6666.0466.6918.6217.97
BTALAGFiQ U.S. M20190611ETF30.7136.6933.7333.532.963.16
BTEBaytex Energ20190611A66.2752.4837.3841.1415.1011.34
BTECPrincipal He20190611ETF26.836.5230.5021.15-23.98-14.63
BTGB2Gold Corp.20190611A36.2525.0816.7219.088.366.02
BTNBallantyne S20190611A272.94124.31110.43111.2413.8813.07
BTUPeabody Ener20190611A12.1524.15-0.591.5324.7422.61
BULPacer US Cas20190611ETF13.53
BURLBURLINGTON S20190611A12.565.652.222.313.433.34
BUSEFirst Busey20190611A17.5312.062.633.319.438.75
BUYUSCF SummerH20190611ETF104.19123.94-41.34-39.47165.28163.40
BUYNUSCF SummerH20190611ETF85.6881.9981.9981.990.000.00
BVBrightView H20190611A28.527.843.824.474.023.37
BVALBrand Value20190611ETF21.1017.483.7517.0713.730.40
BVSNBroadvision20190611A1130.78371.83359.34365.5712.496.26
BWBabcock & Wi20190611A125.45123.5397.91106.3625.6217.17
BWABorgWarner I20190611A5.302.700.230.512.482.19
BWBBridgewater20190611A168.4252.9351.3151.741.611.19
BWENBroadwind En20190611A117.5765.8864.8164.811.071.07
BWFGBankwell Fin20190611A79.5057.9336.4738.2421.4619.69
BWLABowl America20190611A506.16
BWXSPDR Bloombe20190611ETF6.3112.661.631.5411.0311.12
BWXTBWX Technolo20190611A9.153.012.152.140.860.87
BWZSPDR Bloombe20190611ETF54.7133.1135.9335.93-2.83-2.83
BXThe Blacksto20190611A2.968.897.937.720.971.20
BXCBlueLinx Hol20190611A54.0519.4010.0713.309.336.10
BXGBluegreen Va20190611A40.1822.263.303.8518.9618.40
BXMTBlackstone M20190611A2.952.631.411.461.221.17
BXPBoston Prope20190611A8.603.001.221.331.781.67
BXSBancorpSouth20190611A7.853.61-0.470.144.083.47
BYByline Banco20190611A21.3110.236.156.814.083.42
BYDBoyd Gaming20190611A8.634.761.471.783.292.98
BYFCBroadway Fin20190611A363.64360.61360.61360.610.000.00
BYLDiShares Yiel20190611ETF6.206.605.446.091.160.51
BYNDBeyond Meat,20190611A17.1431.455.4010.7926.0520.66
BYSIBeyondSpring20190611A211.02184.37145.35146.7939.0237.58
BZHBeazer Homes20190611A17.1411.661.021.4410.6510.22
BZQProShares Ul20190611ETF9.135.721.435.214.290.51
CCitigroup In20190611A1.561.290.860.680.430.61
CAAPCorporacion20190611A80.4753.7720.4127.4533.3626.32
CAASChina Automo20190611A330.48272.47237.98254.1034.4918.37
CABOCable One, I20190611A17.299.488.548.520.800.76
CACCamden Natio20190611A68.2437.5026.3426.1311.1611.37
CACCCredit Accep20190611A35.4319.5113.1014.656.414.86
CACGClearBridge20190611ETF30.2816.8516.2516.150.600.70
CACICACI INTERNA20190611A20.428.194.475.003.723.19
CADECadence Banc20190611A7.535.38-0.400.025.785.37
CAECAE INC20190611A7.704.041.331.472.712.57
CAGConagra Bran20190611A3.703.541.150.872.392.67
CAHCardinal Hea20190611A3.582.831.241.821.601.02
CAICAI Internat20190611A41.1715.459.4310.596.024.87
CAKECheesecake F20190611A8.135.871.491.804.384.07
CALCaleres Inc20190611A13.4716.044.044.3212.0011.72
CALACalithera Bi20190611A58.6737.3412.1413.6225.1923.71
CALFPacer US Sma20190611ETF10.817.165.176.511.980.65
CALMCal-Maine Fo20190611A13.327.072.503.504.573.58
CALXCALIX, INC.20190611A27.5114.756.455.548.309.21
CAMPCalAmp Corp.20190611A21.4535.056.327.1228.7227.92
CAMTCamtek Ltd20190611A29.2921.6913.6613.808.037.90
CAPEiPath Shille20190611ETN16.6011.8112.2012.65-0.39-0.83
CAPLCrossAmerica20190611A53.7032.9626.5328.586.434.38
CAPRCapricor The20190611A276.14203.85132.53171.6071.3132.24
CARAvis Budget20190611A10.717.815.135.982.691.83
CARACara Therape20190611A21.639.985.315.754.674.23
CARECARTER BANK20190611A146.8657.4533.4534.8424.0122.61
CARGCarGurus, In20190611A13.2715.424.935.8110.499.60
CAROCarolina Fin20190611A116.0242.0631.5834.0610.488.00
CARSCars.com Inc20190611A8.796.22-0.290.866.515.36
CARVCarver Banco20190611A1048.89790.07790.07790.070.000.00
CARZFirst Trust20190611ETF28.6715.0014.7314.730.270.27
CASACasa Systems20190611A32.9843.865.435.9038.4437.96
CASHMeta Financi20190611A14.376.520.981.615.544.91
CASICASI Pharmac20190611A57.4465.20-17.77-16.6182.9781.81
CASSCass Informa20190611A62.9032.5820.2720.0112.3112.57
CASYCasey's Gene20190611A18.1013.515.178.678.334.84
CATCaterpillar20190611A2.102.030.531.661.500.37
CATBCatabasis Ph20190611A105.1647.7214.3219.7333.4027.99
CATCCAMBRIDGE BA20190611A208.7299.4165.9177.9033.4921.50
CATHGlobal X S&P20190611ETF10.712.693.263.30-0.57-0.61
CATMCardtronics20190611A21.2210.803.473.057.347.75
CATOCATO CORP20190611A20.499.760.121.479.648.29
CATSCatasys Inc.20190611A55.8336.4326.8829.059.557.38
CATYCathay Gener20190611A12.925.391.421.833.973.56
CBChubb Limite20190611A4.382.091.021.121.070.96
CBANColony Bankc20190611A89.4736.0234.5335.191.490.83
CBATCBAK Energy20190611A192.76138.72113.2098.5325.5240.19
CBAYCymabay Ther20190611A26.3129.025.5410.9023.5118.14
CBBCincinnati B20190611A24.1415.278.648.696.636.56
CBFVCB Financial20190611A111.8873.2272.6872.740.550.49
CBIOCatalyst Bio20190611A46.2329.440.551.6628.8927.78
CBLCBL& Associa20190611A91.8767.6833.1543.8434.5323.83
CBLICleveland Bi20190611A822.43363.82398.54398.72-34.71-34.90
CBMBCBM Bancorp,20190611A84.6842.6030.1835.5712.427.04
CBMGCellular Bio20190611A106.0652.4034.2828.6218.1223.79
CBNKCapital Banc20190611A144.9877.2461.7061.7015.5415.54
CBOECboe Global20190611A9.115.241.581.823.653.41
CBONVanEck Vecto20190611ETF38.5613.8913.8913.890.000.00
CBPOChina Biolog20190611A37.5517.028.9310.138.106.89
CBRECBRE GROUP,20190611A5.093.36-1.80-1.485.164.85
CBRLCracker Barr20190611A16.897.814.595.023.222.79
CBSHCommerce Ban20190611A12.355.181.141.794.043.40
CBTCabot Corpor20190611A12.1610.036.367.113.672.93
CBTXCBTX, Inc. C20190611A70.7434.330.355.2933.9829.04
CBUCommunity Ba20190611A18.256.333.293.483.042.85
CBZCBIZ, Inc.20190611A16.177.411.572.575.844.83
CCThe Chemours20190611A5.7511.214.615.026.616.19
CCBCoastal Fina20190611A208.29107.0475.1180.3631.9326.68
CCBGCapital City20190611A172.41105.1377.1079.7028.0325.43
CCCClarivate An20190611A22.0011.3613.7413.76-2.38-2.40
CCCLChina Cerami20190611A242.06252.51211.71239.3440.7913.16
CCDCalamos Dyna20190611A18.1123.4010.9410.8712.4612.52
CCEPCoca-Cola Eu20190611A4.432.330.480.661.851.67
CCFChase Corpor20190611A107.7458.4749.6949.058.789.42
CCHCollier Cree20190611A56.210.00
CCICrown Castle20190611A4.123.822.492.591.341.23
CCJCameco Corpo20190611A9.937.693.733.933.943.75
CCKCrown Holdin20190611A5.562.691.921.910.780.79
CCLCarnival Cor20190611A2.092.040.650.901.391.14
CCLPCSI Compress20190611A47.9126.68-0.163.9226.8522.76
CCMPCabot Microe20190611A18.687.942.933.335.024.61
CCNECNB Financia20190611A339.0183.7760.8364.1123.0519.76
CCOClear Channe20190611A22.0416.896.427.7710.469.11
CCOICogent Commu20190611A17.277.668.80-2.69-1.1410.35
CCORCore Alterna20190611ETF62.3140.5239.5639.560.960.96
CCRCONSOL Coal20190611A56.7290.6068.8571.1321.7519.47
CCRCChina Custom20190611A467.24335.38311.56311.5623.8323.83
CCRNCross Countr20190611A43.1830.4217.3917.6613.0212.75
CCSCENTURY COMM20190611A18.137.221.933.665.293.56
CCXIChemoCentryx20190611A30.6818.455.368.6013.099.84
CDAYCeridian HCM20190611A19.9618.9847.2347.80-28.25-28.83
CDCVictoryShare20190611ETF9.065.113.823.811.291.30
CDECoeur Mining20190611A31.9023.939.469.8714.4714.05
CDEVCentennial R20190611A14.5711.961.542.2010.429.75
CDKCDK Global,20190611A6.723.170.650.932.522.24
CDLVictoryShare20190611ETF14.6412.5512.0012.030.550.53
CDLXCardlytics,20190611A32.5817.205.667.3911.549.81
CDMOAvid Bioserv20190611A70.6639.7410.785.7228.9634.02
CDNACareDx, Inc.20190611A28.1810.324.485.585.854.74
CDNSCadence Desi20190611A3.602.790.550.732.242.05
CDORCondor Hospi20190611A250.80186.07186.07186.070.000.00
CDRCedar Realty20190611A37.7625.7525.9024.34-0.151.41
CDTXCidara Thera20190611A161.05136.1274.7677.8761.3658.25
CDWCDW Corporat20190611A12.538.043.453.504.594.54
CDXCChromaDex Co20190611A63.2142.5024.1830.4818.3312.02
CDXSCodexis, Inc20190611A23.379.784.565.155.224.63
CDZICADIZ, Inc.20190611A18.6916.4213.9712.262.464.16
CECelanese Cor20190611A8.174.750.950.923.803.83
CECECeco Environ20190611A33.1430.86-26.39-24.1557.2555.01
CEFSSaba Closed-20190611ETF51.8596.4350.3496.1346.090.30
CEICamber Energ20190611A67.4680.5358.7655.3421.7725.19
CEIXCONSOL Energ20190611A27.3912.410.101.9812.3110.43
CELCellcom Isra20190611A176.5468.2995.8795.55-27.58-27.26
CELCCelcuity Inc20190611A511.06274.94253.12262.8021.8312.14
CELHCelsius Hold20190611A68.9074.4725.3925.9449.0848.53
CELPCypress Envi20190611A183.01349.53349.53349.530.000.00
CEMBiShares J.P.20190611ETF26.9423.4423.2723.270.170.17
CEMIChembio diag20190611A118.58101.8353.2055.4948.6346.33
CENTCentral Gard20190611A28.7519.983.835.7116.1514.28
CENTACentral Gard20190611A21.1920.802.573.6018.2317.20
CENXCentury Alum20190611A18.2516.312.963.3313.3612.98
CEPUCentral Puer20190611A50.5723.191.46-0.1421.7323.34
CEQPCrestwood Eq20190611A16.115.1917.429.99-12.24-4.80
CERCCerecor Inc.20190611A81.5655.6427.2834.0228.3621.61
CERNCerner Corp20190611A3.324.211.913.062.301.15
CERSCerus Corp20190611A22.8516.647.188.189.418.42
CETVCentral Euro20190611A29.0328.2310.669.9717.5718.26
CETXCEMTREX INC.20190611A296.46334.50-65.04128.98399.54205.51
CEVACEVA Inc.20190611A39.1122.264.154.8218.1117.44
CEWWisdomTree20190611ETF17.1610.879.8010.381.070.49
CEYVictoryShare20190611ETF30.0115.9115.9515.94-0.04-0.03
CEZVictoryShare20190611ETF20.973.823.823.820.000.00
CFCF Industrie20190611A5.563.591.611.891.991.71
CFAVictoryShare20190611ETF12.228.527.177.691.350.82
CFBICommunity Fi20190611A84.3330.0130.0130.010.000.00
CFBKCentral Fede20190611A180.2499.79101.98101.98-2.19-2.19
CFFACF Finance A20190611A63.81
CFFIC&F Financia20190611A102.0159.2349.2649.759.969.48
CFFNCapitol Fede20190611A11.619.531.662.017.877.51
CFGCitizens Fin20190611A3.052.531.331.601.200.93
CFMSConformis, I20190611A36.0032.5715.0515.4217.5217.16
CFOVictoryShare20190611ETF13.649.499.239.300.250.19
CFRCullen/Frost20190611A11.108.945.235.993.712.95
CFRXContraFect C20190611A183.24178.62119.24150.3359.3828.29
CFXColfax Corpo20190611A7.053.841.280.672.563.17
CGThe Carlyle20190611A15.7612.715.577.577.145.14
CGACHINA GREEN20190611A187.60106.35104.6692.801.6813.55
CGBDTCG BDC, Inc20190611A10.458.771.982.736.796.04
CGCCanopy Growt20190611A7.575.142.642.582.492.56
CGENCompugen Ltd20190611A74.7569.43-4.94-4.9574.3874.39
CGIXCancer Genet20190611A273.30276.41260.46244.2115.9632.20
CGNXCognex Corp20190611A7.2212.39-0.42-0.8112.8213.21
CGOCalamos Glob20190611A149.0583.3948.1846.9135.2136.48
CGWInvesco S&P20190611ETF10.826.842.942.943.913.91
CHADDirexion Dai20190611ETF9.427.315.065.952.251.36
CHAPChaparral En20190611A64.5254.8118.8517.3535.9737.46
CHAUDirexion Dai20190611ETF5.077.402.763.434.673.99
CHCIComstock Hol20190611A405.37421.99420.68420.681.311.31
CHCOCity Holding20190611A49.0121.3213.4114.357.916.97
CHCTCommunity He20190611A22.246.980.741.946.245.03
CHDChurch & Dwi20190611A3.713.551.151.382.402.17
CHDNChurchill Do20190611A18.527.573.944.313.633.26
CHEChemed Corpo20190611A28.3011.047.717.763.413.35
CHEFThe Chef's W20190611A22.2410.174.225.795.964.39
CHEKCheck-Cap Lt20190611A255.15116.0568.9576.2347.1039.82
CHEPAGFiQ U.S. M20190611ETF122.65
CHFSCHF Solution20190611A176.04163.1272.59103.1690.5359.96
CHGGCHEGG, INC.20190611A10.507.434.894.862.532.57
CHGXChange Finan20190611ETF4.764.304.304.300.000.00
CHHChoice Hotel20190611A12.184.301.021.113.283.19
CHICalamos Conv20190611A15.9312.36-0.150.1012.5112.26
CHICGlobal X MSC20190611ETF272.49186.74186.51186.740.230.00
CHIHGlobal X MSC20190611ETF158.53149.67149.67149.670.000.00
CHIKGlobal X MSC20190611ETF79.1933.8733.8733.870.000.00
CHILGlobal X MSC20190611ETF374.84
CHIMGlobal X MSC20190611ETF280.29101.66101.66101.660.000.00
CHIQGlobal X MSC20190611ETF19.4811.6010.2311.291.370.31
CHIRGlobal X MSC20190611ETF164.77
CHIXGlobal X MSC20190611ETF21.4810.438.739.731.700.71
CHKChesapeake E20190611A52.1939.6724.3928.2615.2411.38
CHKPCheck Point20190611A7.904.261.972.282.301.99
CHMAChiasma, Inc20190611A48.6542.778.3622.7934.4120.03
CHMGChemung Fina20190611A197.5992.4381.7082.2010.7310.23
CHMICHERRY HILL20190611A11.468.764.705.934.062.83
CHNALoncar China20190611ETF173.0416.53-27.90-12.3344.4428.86
CHNRChina Natura20190611A470.59473.90473.90473.900.000.00
CHRACharah Solut20190611A273.9773.7250.6546.8423.0726.88
CHRSCoherus BioS20190611A21.1330.3322.6822.497.657.84
CHRWC.H. Robinso20190611A5.873.741.211.362.522.38
CHSChicos FAS,20190611A27.9223.456.386.9617.0716.49
CHTRCharter Comm20190611A6.393.511.682.231.831.28
CHUYChuy's Holdi20190611A38.4220.5810.037.9910.5412.58
CHWCalamos Glob20190611A20.7941.667.249.6034.4232.06
CHYCalamos Conv20190611A14.9311.812.102.109.719.71
CICIGNA Corpor20190611A6.023.722.002.061.711.66
CIACitizens, In20190611A49.2033.2224.2625.178.968.05
CIBRFirst Trust20190611ETF22.3916.7210.9115.795.820.93
CIDVictoryShare20190611ETF31.8549.7850.3249.60-0.540.18
CIDMCinedigm Cor20190611A219.10234.74150.72153.1184.0181.62
CIENCiena Corpor20190611A3.783.200.991.202.212.00
CIFSChina Intern20190611A181.48199.49195.72199.153.770.34
CILVictoryShare20190611ETF36.719.228.548.540.680.68
CIMChimera Inve20190611A5.344.431.931.752.512.68
CINFCincinnati F20190611A4.604.03-0.54-0.044.574.07
CINRCINER RESOUR20190611A111.9264.4352.0159.4012.425.04
CIOCITY OFFICE20190611A17.789.424.714.874.714.55
CIRCIRCOR Inter20190611A25.3813.7510.4610.553.293.20
CITCIT Group In20190611A6.594.470.220.474.244.00
CIVBCivista Banc20190611A119.8099.3566.2965.9333.0733.43
CIXComp X Inter20190611A864.36362.07362.43362.36-0.36-0.30
CIZVictoryShare20190611ETF39.8545.3445.0645.060.270.27
CIZNCitizens Hol20190611A240.96
CJJDChina Jo-Jo20190611A99.6083.2552.2758.7430.9624.51
CKHSeacor Holdi20190611A84.8655.1538.0043.1117.1512.05
CKPTCheckpoint T20190611A223.53148.29117.59111.6930.7036.61
CKXCKX Lands, I20190611A274.26106.05-50.79-50.79156.84156.84
CLColgate-Palm20190611A1.543.450.300.293.153.16
CLARClarus Corpo20190611A28.2313.311.972.5711.3410.75
CLBCore Laborat20190611A18.417.132.792.784.344.35
CLBKColumbia Fin20190611A15.4223.666.136.0417.5317.61
CLBSCaladrius Bi20190611A182.61210.55198.37202.0112.178.54
CLCTCollectors U20190611A100.2346.7233.4834.3113.2312.41
CLDBCORTLAND BNC20190611A600.86560.31560.31560.310.000.00
CLDRCloudera, In20190611A20.1614.658.679.465.995.19
CLDTCHATHAM LODG20190611A14.987.843.404.284.443.56
CLDXCelldex Ther20190611A75.2551.035.8314.3645.2036.67
CLFCleveland-Cl20190611A10.659.273.676.705.602.58
CLFDClearfield,20190611A261.50136.72104.25110.5632.4726.16
CLGXCorelogic, I20190611A8.374.402.311.442.092.96
CLHClean Harbor20190611A15.886.022.943.603.082.42
CLIMack-Cali Re20190611A12.863.513.713.59-0.20-0.07
CLIRClearSign Te20190611A308.38322.98279.16282.0343.8240.95
CLIXProShares Lo20190611ETF24.5028.6912.4812.2116.2116.48
CLMTCalumet Spec20190611A74.1448.3223.2021.0525.1327.28
CLNCColony Credi20190611A22.7912.636.406.886.235.75
CLNEClean Energy20190611A40.2938.0823.4123.9814.6814.11
CLNYColony Capit20190611A19.4015.2511.3012.093.943.16
CLOUGlobal X Clo20190611ETF29.3918.814.393.6914.4215.12
CLPRClipper Real20190611A116.2067.8460.2262.497.625.35
CLPSCLPS Incorpo20190611A457.86160.46106.88107.3753.5853.09
CLRCONTINENTAL20190611A5.673.950.991.292.962.65
CLRBCellectar Bi20190611A125.4967.2319.1821.4648.0545.77
CLRGIQ Chaikin U20190611ETF16.2315.0113.5613.701.441.31
CLROClearOne, In20190611A138.57114.14113.21113.210.930.93
CLSCelestica, I20190611A16.1911.222.944.118.257.05
CLSDClearside Bi20190611A109.37108.69112.84119.70-4.12-10.97
CLSNCelsion Corp20190611A166.63129.3496.9194.7532.4334.59
CLTLInvesco Trea20190611ETF0.950.630.580.580.050.05
CLUBTown Sports20190611A65.1341.5017.5519.4523.9522.06
CLVSClovis Oncol20190611A18.3926.8017.9920.618.816.19
CLWClearwater P20190611A31.1812.212.573.009.639.21
CLWTEuro Tech Ho20190611A280.33146.6075.0097.8171.6048.79
CLXClorox Compa20190611A5.272.410.620.801.791.61
CLXTCalyxt, Inc.20190611A112.7047.8716.7819.4531.0928.42
CMCanadian Imp20190611A2.432.372.062.240.310.13
CMAComerica Inc20190611A4.633.110.931.462.181.65
CMBSiShares CMBS20190611ETF22.6713.3813.3113.360.070.02
CMCCommercial M20190611A10.646.921.642.825.284.11
CMCLCaledonia Mi20190611A406.85152.96143.23143.239.739.73
CMCOColumbus McK20190611A40.0116.747.408.739.338.01
CMCSAComcast Corp20190611A2.452.780.911.971.860.81
CMCTCIM Commerci20190611A179.35120.4814.7714.73105.71105.75
CMDCantel Medic20190611A18.678.022.902.015.126.01
CMDYiShares Bloo20190611ETF58.4030.6530.1330.650.510.00
CMECME Group In20190611A4.305.273.083.502.191.77
CMFiShares Cali20190611ETF3.742.962.182.250.780.70
CMGChipotle Mex20190611A10.345.263.253.322.011.94
CMICummins Inc.20190611A5.633.100.190.792.912.31
CMLSCumulus Medi20190611A267.8390.5351.7559.5938.7830.93
CMOCapstead Mor20190611A12.7010.266.186.384.073.87
CMPCompass Mine20190611A16.168.393.363.905.044.50
CMPRCimpress PLC20190611A32.5712.024.304.567.727.45
CMRECostamare In20190611A22.3820.0311.8412.098.207.95
CMRXChimerix, In20190611A56.4537.026.748.7830.2928.24
CMSCMS Energy C20190611A1.991.820.570.611.261.21
CMTCore Molding20190611A198.06114.75123.47123.47-8.72-8.72
CMTLComtech Tele20190611A36.8426.627.667.1818.9719.44
CNXtrackers MS20190611ETF19.4314.8210.2510.254.574.57
CNACNA Financia20190611A12.338.022.113.225.914.80
CNATConatus Phar20190611A197.84136.0454.9397.3181.1138.73
CNBKACentury Banc20190611A72.4344.4537.9143.296.541.16
CNCCentene Corp20190611A3.893.124.283.13-1.150.00
CNCEConcert Phar20190611A25.9715.96-7.110.7923.0715.17
CNCRLoncar Cance20190611ETF32.9429.9124.9126.405.003.51
CNDTConduent Inc20190611A11.859.122.843.176.296.10
CNETChinaNet Onl20190611A288.19236.78214.65222.3922.1214.39
CNFRConifer Hold20190611A1210.30943.02917.96526.5325.07416.49
CNHICNH INDUSTRI20190611A10.587.602.474.075.113.52
CNICanadian Nat20190611A2.721.540.800.960.740.58
CNKCinemark Hol20190611A6.313.761.771.681.992.08
CNMDCONMED Corpo20190611A19.0210.706.145.324.565.37
CNNECannae Holdi20190611A12.946.531.281.595.244.93
CNOCNO Financia20190611A7.015.141.301.233.843.89
CNOBCenter Banco20190611A18.1718.8810.9411.467.957.42
CNPCenterPoint20190611A3.625.171.031.904.143.27
CNQCanadian Nat20190611A3.773.720.310.803.412.93
CNRCornerstone20190611A25.2119.909.029.4910.8810.41
CNSCohen & Stee20190611A15.207.533.784.063.753.47
CNSLConsolidated20190611A24.0620.06-0.492.4320.5517.63
CNSTConstellatio20190611A138.5461.9841.4143.7220.5718.26
CNTYCentury Casi20190611A47.2119.8622.4322.59-2.58-2.74
CNXCNX Resource20190611A14.5612.184.304.767.887.42
CNXMCNX Midstrea20190611A21.4610.837.827.493.013.34
CNXNPC Connectio20190611A75.5326.8419.8021.227.045.62
CNXTVanEck Vecto20190611ETF23.9612.777.007.005.775.77
CNYAiShares MSCI20190611ETF21.3517.6415.8815.881.761.76
COGlobal Cord20190611A75.6131.5612.7018.6418.8512.92
COCPCocrystal Ph20190611A867.52771.36733.69730.0337.6741.34
CODACoda Octopus20190611A73.82103.5325.5523.8277.9879.71
CODICompass Dive20190611A18.2413.3020.528.05-7.235.24
CODXCo-Diagnosti20190611A278.58614.69597.57598.8217.1315.87
COFCapital One20190611A3.872.130.420.761.701.36
COGCabot Oil &20190611A4.294.111.131.572.982.54
COHNCohen & Comp20190611A354.06338.67229.94267.10108.7471.57
COHRCoherent Inc20190611A26.8310.754.815.225.935.52
COHUCohu Inc20190611A22.2815.966.066.649.909.31
COKECoca-Cola Co20190611A73.4829.1518.0720.4610.828.48
COLBColumbia Ban20190611A18.9525.902.351.1823.5524.72
COLDAmericold Re20190611A4.353.761.661.612.102.15
COLLCollegium Ph20190611A30.5925.996.075.9919.9120.01
COLMColumbia Spo20190611A17.839.172.814.176.365.01
COMDirexion Aus20190611ETF21.769.219.639.28-0.42-0.07
COMBGraniteShare20190611ETF21.2512.9112.8412.890.070.02
COMMCommScope Ho20190611A7.3616.88-0.78-0.4917.6517.37
COMTiShares Comm20190611ETF23.5617.2216.4016.590.820.63
CONECyrusOne Inc20190611A11.789.436.126.323.313.11
CONNConn's Inc.20190611A18.079.92-0.061.869.978.06
COOThe Cooper C20190611A9.723.891.541.682.352.22
COOPMr. Cooper G20190611A18.6516.085.896.3010.199.78
COPConocoPhilli20190611A1.992.120.410.601.711.52
COPXGlobal X Cop20190611ETF40.1134.0434.3434.36-0.30-0.32
CORCoresite Rea20190611A16.937.624.645.252.982.38
CORECore Mark Ho20190611A18.9619.803.854.2215.9515.58
CORPPIMCO Invest20190611ETF6.372.192.252.02-0.060.17
CORRCorEnergy In20190611A22.0513.966.157.957.826.02
CORTCorcept Ther20190611A18.4917.471.033.3816.5214.11
CORVCorrevio Pha20190611A180.86150.9292.7778.8358.1572.09
COSTCostco Whole20190611A3.653.942.683.111.260.83
COTYCOTY INC20190611A7.487.081.522.015.555.08
COUPCoupa Softwa20190611A13.4613.049.659.903.393.14
COWiPath Series20190611ETN31.9053.7915.7318.1438.0735.65
COWNCowen Inc. C20190611A19.9111.202.043.129.168.09
COWZPacer US Cas20190611ETF8.345.315.205.240.100.07
CPCanadian Pac20190611A6.622.560.810.791.751.77
CPACopa Holding20190611A19.825.923.223.592.702.33
CPAHCounterpath20190611A305.08229.57179.60185.3349.9744.25
CPBCampbell Sou20190611A3.313.600.820.892.782.71
CPECallon Petro20190611A16.1513.322.123.5011.209.83
CPFCentral Paci20190611A21.818.271.212.357.065.92
CPGCRESCENT POI20190611A32.5428.249.1910.7419.0417.49
CPHCCanterbury P20190611A456.08488.78494.92491.33-6.15-2.56
CPHIChina Pharma20190611A183.27306.31215.71227.9990.6078.32
CPICPI Inflatio20190611ETF90.1788.80-15.82-15.82104.62104.62
CPIXCumberland P20190611A244.66138.66-34.1946.66172.8591.99
CPKChesapeake U20190611A49.4026.4214.8213.7611.6012.67
CPLGCorePoint Lo20190611A23.1912.502.955.799.556.71
CPLPCapital Prod20190611A37.5920.8414.6114.086.236.76
CPRICapri Holdin20190611A5.024.481.611.792.872.69
CPRTCopart Inc20190611A4.912.34-0.80-0.653.142.99
CPRXCatalyst Pha20190611A31.9236.374.6713.7731.7122.60
CPSCooper-Stand20190611A43.3015.887.889.568.006.33
CPSHCPS Technolo20190611A526.02156.1554.76132.73101.3923.42
CPSIComputer Pro20190611A31.9114.814.395.5410.429.28
CPSSConsumer Por20190611A116.02102.1758.8256.6243.3545.55
CPSTCapstone Tur20190611A168.64202.52143.13165.7259.3936.80
CPTCamden Prope20190611A7.542.650.190.622.472.04
CPTACapitala Fin20190611A29.5917.669.2710.728.396.93
CQPCheniere Ene20190611A27.1924.658.458.5916.2016.07
CQQQInvesco Chin20190611ETF16.1211.866.5810.895.280.97
CRCrane Compan20190611A12.814.582.793.111.801.48
CRAICRA Internat20190611A73.8248.7925.1026.4123.6922.39
CRAKVanEck Vecto20190611ETF47.6232.7428.8733.553.87-0.81
CRBNiShares MSCI20190611ETF16.5612.9012.9012.900.000.00
CRBPCorbus Pharm20190611A24.8216.956.466.6610.4910.29
CRCCalifornia R20190611A23.8816.1711.6311.894.534.28
CRDACrawford & C20190611A113.7549.7135.5339.7214.189.99
CRDBCrawford & C20190611A123.03286.14265.57266.9320.5719.21
CREECree Inc20190611A7.959.08-1.202.9310.286.15
CREGChina Recycl20190611A263.33199.30143.59157.6655.7241.64
CREXCREATIVE REA20190611A465.99362.84342.42342.7120.4220.14
CRHMCRH Medical20190611A44.9624.8520.7920.794.064.06
CRICarter's Inc20190611A12.764.411.612.122.802.30
CRISCuris Inc20190611A161.16100.6967.2577.0533.4423.64
CRKComstock Res20190611A37.6725.5514.4417.7811.107.77
CRLCharles Rive20190611A13.305.682.442.613.253.07
CRMsalesforce.c20190611A2.833.171.482.381.690.79
CRMDCorMedix Inc20190611A53.9740.1326.6129.3913.5310.75
CRMTAmerica's Ca20190611A50.9820.648.547.7412.1012.90
CRNTCeragon Netw20190611A43.9234.2820.3921.1613.8813.12
CRNXCrinetics Ph20190611A153.3455.5512.0632.0543.4923.50
CRONCronos Group20190611A9.938.994.273.854.725.14
CROPIQ Global Ag20190611ETF43.6255.9343.8543.8512.0812.08
CROXCrocs, Inc.20190611A8.729.201.602.207.617.01
CRSCarpenter Te20190611A31.3013.195.268.327.944.87
CRSACrescent Acq20190611A10.9013.1913.1513.150.040.04
CRSPCRISPR Thera20190611A29.5027.2014.0814.7413.1112.46
CRTCross Timber20190611A100.5037.7925.8426.8811.9510.91
CRTXCortexyme, I20190611A242.30113.3497.53107.7115.815.63
CRUSCirrus Logic20190611A11.6920.482.4715.2618.015.28
CRVLCorvel Corp20190611A34.2318.3111.9613.416.354.90
CRVSCorvus Pharm20190611A137.3057.87-33.89-8.5791.7566.44
CRWSCrown Crafts20190611A392.44118.3665.69105.6152.6712.74
CRYCryoLife, In20190611A28.4718.3312.4812.595.855.74
CSAVictoryShare20190611ETF19.987.197.087.430.12-0.24
CSBVictoryShare20190611ETF24.5920.7919.8320.000.950.79
CSBRChampions On20190611A244.14130.0694.17100.8035.8929.26
CSCOCisco System20190611A1.762.691.010.941.681.75
CSDInvesco S&P20190611ETF75.2898.38103.24103.24-4.86-4.86
CSFVictoryShare20190611ETF9.1110.515.916.334.604.18
CSFLCenterState20190611A9.024.81-4.46-3.759.288.56
CSGPCoStar Group20190611A19.068.091.252.956.854.98
CSGSCSG Systems20190611A18.2315.943.835.4012.1010.54
CSIICardiovascul20190611A19.198.513.664.084.864.43
CSIQCanadian Sol20190611A18.3221.5513.2314.678.326.88
CSLCarlisle Com20190611A11.506.578.277.07-1.71-0.50
CSLTCASTLIGHT HE20190611A34.4922.5814.1715.128.417.43
CSMProShares La20190611ETF8.524.964.324.230.640.73
CSMLIQ Chaikin U20190611ETF19.4025.4619.7822.725.682.74
CSODCornerstone20190611A17.729.82-13.04-12.4222.8622.24
CSPICSP Inc.20190611A534.40316.07289.74289.7426.3326.33
CSQCalamos Stra20190611A20.4023.208.497.0514.7016.14
CSSEChicken Soup20190611A364.61100.5113.2238.5887.2961.93
CSTECaesarstone20190611A37.6820.782.753.6518.0417.13
CSTMConstellium20190611A14.5012.065.085.336.986.73
CSTRCapStar Fina20190611A34.9134.407.9810.3926.4324.02
CSUCapital Seni20190611A41.4722.846.117.0816.7315.76
CSVCarriage Ser20190611A29.0915.547.879.427.676.12
CSWCCapital Sout20190611A19.4814.014.28-0.469.7414.48
CSWICSW Industri20190611A34.0919.6412.8413.176.806.47
CSXCSX Corporat20190611A1.972.410.220.362.192.05
CTASCintas Corp20190611A8.014.530.681.533.843.00
CTBCooper Tire20190611A18.455.700.611.765.103.94
CTBICommunity Tr20190611A66.0657.6733.8033.6823.8723.99
CTEKCynergisTek,20190611A80.2137.2064.2764.98-27.07-27.78
CTGComputer Tas20190611A144.1669.4862.6962.696.786.78
CTHRCharles & Co20190611A105.7099.9433.6039.6066.3460.34
CTIBYunhong CTI20190611A727.78463.91364.28386.9899.6476.93
CTICCTI BioPharm20190611A75.3699.6172.9072.7426.7126.87
CTLCenturyLink,20190611A9.4416.2811.2611.335.054.98
CTLTCATALENT, IN20190611A11.314.322.472.461.851.86
CTMXCytomX Thera20190611A35.2517.752.702.9515.0514.80
CTOConsolidated20190611A38.7925.9920.3324.885.651.11
CTRAContura Ener20190611A42.7022.198.3812.0313.8110.16
CTRCCentric Bran20190611A421.93132.76128.54132.444.220.33
CTRECARTRUST REI20190611A8.5011.883.713.288.188.61
CTRMCastor Marit20190611A242.97142.8790.2293.8952.6648.99
CTRNCiti Trends,20190611A40.9013.134.315.598.837.54
CTSCTS Corporat20190611A25.369.223.673.455.555.77
CTSHCognizant Te20190611A2.025.341.753.933.591.42
CTSOCytosorbents20190611A54.9831.35-2.00-1.3233.3532.67
CTTCATCHMARK TI20190611A20.9612.004.384.807.627.20
CTVACorteva, Inc20190611A7.157.293.154.124.133.17
CTXRCitius Pharm20190611A93.9073.3273.3273.320.000.00
CTXSCitrix Syste20190611A3.386.141.801.984.334.16
CUBCubic Corpor20190611A27.2010.917.107.903.803.00
CUBAHerzfeld Car20190611A227.68693.71112.02148.56581.69545.15
CUBECubeSmart20190611A3.523.361.191.452.181.92
CUBICUSTOMERS BA20190611A18.617.633.514.044.123.59
CUECue Biopharm20190611A160.80109.3959.6259.2549.7750.14
CUICUI Global,20190611A361.34295.27252.59252.3242.6842.95
CULPCulp, Inc.20190611A131.4865.6454.1853.0511.4612.58
CUOContinental20190611A366.23235.43233.22233.222.212.21
CUREDirexion Dai20190611ETF9.256.382.543.853.842.53
CUROCURO Group H20190611A34.7921.2714.2014.507.076.76
CUTInvesco MSCI20190611ETF14.9817.36-1.610.1118.9817.25
CUTRCutera, Inc.20190611A38.6924.419.7410.6714.6613.74
CUZCousins Prop20190611A10.836.562.152.684.413.89
CVACovanta Hold20190611A8.805.723.353.322.382.41
CVBFCVB Financia20190611A9.7113.764.384.409.389.36
CVCOCavco Indust20190611A44.2329.6824.3425.035.344.66
CVCYCentral Vall20190611A154.75231.8489.0689.22142.77142.62
CVECenovus Ener20190611A12.0310.032.693.657.346.39
CVEOCIVEO CORPOR20190611A96.2154.5936.8140.2917.7814.30
CVETCovetrus, In20190611A15.079.995.066.634.933.36
CVGICommercial V20190611A25.6326.548.039.1818.5617.40
CVICVR ENERGY,20190611A10.236.571.742.004.844.57
CVIACovia Holdin20190611A83.4658.0822.0623.8036.0234.27
CVLTCommault Sys20190611A14.2820.423.573.8916.8516.54
CVLYCodorus Vall20190611A183.29189.10149.85174.5739.2614.53
CVMCel-Sci Corp20190611A52.9248.2831.1837.2417.1011.04
CVNACarvana Co.20190611A20.2810.553.955.236.605.32
CVRChicago Rive20190611A815.47
CVSCVS HEALTH C20190611A2.062.05-1.150.023.202.02
CVTICovenant Tra20190611A45.9618.4810.018.328.4710.16
CVUCPI Aerostru20190611A197.13130.21122.59124.457.625.76
CVVCVD Equipmen20190611A178.53111.63111.63111.630.000.00
CVXChevron Corp20190611A1.461.463.082.48-1.62-1.02
CVYInvesco Zack20190611ETF15.0113.3511.8110.571.542.78
CWCurtiss-Wrig20190611A14.905.181.741.753.443.44
CWBSPDR Bloombe20190611ETF1.982.921.161.731.761.19
CWBCCommunity We20190611A137.93125.04108.20108.8416.8416.20
CWBRCohBar, Inc.20190611A146.91180.7414.6513.61166.10167.13
CWCOConsolidated20190611A44.3827.4622.5222.784.944.69
CWEBDirexion Dai20190611ETF17.3910.7211.6310.14-0.910.59
CWENClearway Ene20190611A8.475.272.332.782.942.49
CWENAClearway Ene20190611A19.289.596.036.013.563.58
CWHCamping Worl20190611A20.2513.324.405.548.927.78
CWISPDR MSCI AC20190611ETF3.193.132.112.791.020.34
CWKCushman & Wa20190611A9.416.461.382.225.084.25
CWSAdvisorShare20190611ETF84.7172.9379.4979.01-6.56-6.08
CWSTCasella Wast20190611A17.3812.256.107.366.154.89
CWTCalifornia W20190611A15.426.421.932.624.493.80
CXDCChina XD Pla20190611A313.50216.13214.15214.151.981.98
CXOCONCHO RESOU20190611A10.354.281.782.042.512.24
CXPCOLUMBIA PRO20190611A5.264.801.532.753.272.05
CXSEWisdomTree T20190611ETF26.5910.686.135.714.544.97
CXWCoreCivic, I20190611A8.875.381.501.683.883.69
CYCypress Semi20190611A4.553.801.201.722.592.07
CYANCyanotech Co20190611A696.43681.33681.33681.330.000.00
CYBWisdomTree20190611ETF67.6024.1224.1224.120.000.00
CYBECyberoptics20190611A161.1985.9866.7969.2219.1916.76
CYBRCyberArk Sof20190611A15.0210.626.386.404.244.22
CYCCCyclacel Pha20190611A61.3153.6037.4035.6216.1917.98
CYCNCyclerion Th20190611A136.9365.8940.4345.1225.4720.77
CYDChina Yuchai20190611A113.0747.7042.6543.915.053.78
CYHCommunity He20190611A37.8436.7819.8323.3416.9713.48
CYRNCYREN Ltd.20190611A154.24167.0726.8626.86140.22140.22
CYRXCryoPort, In20190611A38.3153.357.065.6546.2947.70
CYTKCytokinetics20190611A27.3816.522.272.3314.2614.20
CZAInvesco Zack20190611ETF5.5617.2314.7014.742.532.49
CZNCCitizens & N20190611A211.12223.33111.43108.81111.90114.52
CZRCaesars Ente20190611A10.3010.541.383.079.167.48
CZWICitizens Com20190611A328.11269.44248.92246.0820.5223.37
CZZCosan Limite20190611A12.056.803.733.593.073.21
DDominion Ene20190611A2.101.860.440.561.421.30
DACDanaos Corpo20190611A230.48103.0783.5083.5019.5719.57
DAIOData I/O Cor20190611A261.40171.26122.90129.2648.3642.01
DAKTDaktronics I20190611A27.9422.4111.2210.0511.1912.36
DALDelta Air Li20190611A2.232.661.011.461.661.20
DALIFirst Trust20190611ETF29.04138.13138.13138.130.000.00
DALTAnfield Capi20190611ETF50.3939.6538.8138.780.840.87
DANDana Incorpo20190611A7.174.841.141.933.702.91
DARDARLING INGR20190611A7.925.112.092.523.022.59
DAREDare Bioscie20190611A196.28196.84154.72119.0642.1277.78
DAUDExchange-Tra20190611ETN16.54
DAXGlobal X Fun20190611ETF108.67205.74206.12205.74-0.380.00
DBDeutsche Ban20190611A14.2912.307.347.584.964.72
DBAWXtrackers MS20190611ETF28.1918.2117.1418.211.070.01
DBDDiebold Nixd20190611A14.7912.324.005.588.326.74
DBEFXtrackers MS20190611ETF3.143.032.612.650.420.38
DBEMXtrackers MS20190611ETF33.4613.9210.4810.743.443.18
DBEUXtrackers MS20190611ETF3.443.662.492.501.171.16
DBEZXtrackers MS20190611ETF7.653.885.906.03-2.02-2.15
DBGRXtrackers MS20190611ETF18.176.936.937.990.00-1.06
DBIDesigner Bra20190611A8.175.621.101.334.524.29
DBJPXtrackers MS20190611ETF4.072.38-0.08-0.042.462.42
DBLVAdvisorShare20190611ETF101.2965.8986.0986.55-20.20-20.66
DBMFiM DBi Manag20190611ETF13.7817.9116.6617.911.260.00
DBVTDBV Technolo20190611A31.4124.9110.6214.7114.2910.19
DBXDropbox, Inc20190611A4.866.691.712.054.984.64
DCARDropCar, Inc20190611A310.32286.94284.58241.012.3645.93
DCHFExchange-Tra20190611ETN43.08
DCIDonaldson Co20190611A8.504.391.441.292.953.09
DCODucommun Inc20190611A45.7024.599.5612.4815.0212.10
DCOMDime Communi20190611A19.829.833.193.386.646.45
DCPDCP Midstrea20190611A13.214.851.912.492.942.36
DCPHDeciphera Ph20190611A78.0346.1614.7427.4231.4218.74
DDDuPont de Ne20190611A2.561.770.881.100.890.67
DDD3D Systems C20190611A12.669.903.612.856.297.03
DDGProshares Sh20190611ETF55.1844.3844.3844.380.000.00
DDIVFirst Trust20190611ETF20.990.860.860.860.000.00
DDLSWisdomTree D20190611ETF31.5325.6728.4225.50-2.750.17
DDMProShares Ul20190611ETF2.502.050.811.171.250.88
DDSDillards Inc20190611A27.0012.315.986.116.336.20
DDWMWisdomTree D20190611ETF22.889.099.119.11-0.02-0.02
DEDeere & Comp20190611A5.633.251.281.681.971.57
DEAEasterly Gov20190611A6.954.633.861.640.772.99
DECKDeckers Outd20190611A12.135.471.491.903.983.56
DEEFXtrackers FT20190611ETF105.8626.0726.2026.07-0.120.00
DEFInvesco Defe20190611ETF4.823.863.713.730.150.13
DEFAiShares Adap20190611ETF82.46159.42120.02159.4239.390.00
DEIDouglas Emme20190611A4.652.691.051.201.641.49
DELLDell Technol20190611A8.4610.486.717.403.773.09
DEMWisdomTree E20190611ETF3.893.843.123.190.730.66
DENNDENNY'S CORP20190611A16.5822.31-0.526.5422.8115.85
DESWisdomTree U20190611ETF4.824.991.562.133.432.86
DESPDespegar.com20190611A28.1016.426.448.589.987.84
DEURExchange-Tra20190611ETN16.6812.3818.6715.80-6.28-3.42
DEUSXtrackers Ru20190611ETF10.615.575.395.480.180.09
DEWWisdomTree G20190611ETF13.287.217.207.210.010.00
DFEWisdomTree E20190611ETF9.877.604.426.333.181.27
DFENDirexion Dai20190611ETF20.9622.4416.3717.436.085.02
DFFNDIFFUSION PH20190611A323.63198.33173.88168.7624.4629.57
DFINDonnelley Fi20190611A26.0611.145.796.475.354.67
DFJWisdomTree J20190611ETF10.073.452.733.120.720.33
DFNDReality Shar20190611ETF53.6413.5013.5013.500.000.00
DFNLDavis Select20190611ETF59.4046.0346.0346.030.000.00
DFSDiscover Fin20190611A3.702.621.381.661.240.96
DFVLiPath US Tre20190611ETF70.16
DFVSiPath US Tre20190611ETF128.07
DGDollar Gener20190611A3.233.322.282.221.041.10
DGAZVelocityShar20190611ETN25.3913.435.295.208.148.23
DGBPExchange-Tra20190611ETN36.7539.6639.6639.660.000.00
DGICADonegal Grou20190611A70.7742.7628.2731.2714.4911.50
DGICBDonegal Grou20190611A1953.06
DGIIDigi Interna20190611A31.3616.925.596.0811.3310.84
DGLDVelocityShar20190611ETF4.742.92-0.980.253.902.67
DGLYDigital Ally20190611A203.89206.26187.80188.8818.4617.37
DGPDB Gold Doub20190611ETN32.1615.2113.8114.451.410.76
DGREWisdomTree T20190611ETF60.2919.0519.3819.38-0.33-0.33
DGROiShares Core20190611ETF2.702.960.200.312.762.65
DGRSWisdomTree T20190611ETF22.7312.144.725.427.416.72
DGRWWisdomTree T20190611ETF2.985.422.153.073.272.35
DGSWisdomTree E20190611ETF14.3518.4015.0615.663.352.74
DGTSPDR Global20190611ETF16.7311.047.556.073.494.97
DGXQuest Diagno20190611A5.162.720.510.922.211.81
DGZDB Gold Shor20190611ETN97.73
DHID.R. Horton20190611A3.093.862.722.801.141.05
DHILDiamond Hill20190611A152.3198.6984.1187.0514.5811.63
DHRDanaher Corp20190611A3.541.690.600.731.090.96
DHSWisdomTree U20190611ETF4.128.127.928.560.20-0.44
DHTDHT HOLDINGS20190611A18.4725.5315.8017.419.758.31
DHXDHI Group, I20190611A42.3927.49-1.672.1429.1525.35
DIASPDR Dow Jon20190611ETF0.7412.5312.4012.000.130.53
DIALColumbia Div20190611ETF20.1612.8912.3312.330.560.56
DIGProShares Ul20190611ETF6.475.46-2.11-0.557.576.01
DIMWisdomTree I20190611ETF11.1111.057.357.463.703.59
DINDine Brands20190611A21.799.844.204.625.645.23
DINTDavis Select20190611ETF34.6626.5526.0826.080.470.47
DIODDiodes Inc20190611A22.2718.820.44-0.0218.3818.85
DISThe Walt Dis20190611A1.711.090.420.510.660.57
DISCADiscovery, I20190611A3.935.221.462.693.762.53
DISCBDiscovery, I20190611A566.96486.61486.61486.610.000.00
DISCKDiscovery, I20190611A4.185.932.712.583.253.36
DISHDISH Network20190611A6.419.320.620.718.708.61
DITAMCON Distri20190611A287.03123.50123.50123.500.000.00
DIVGlobal X Sup20190611ETF11.699.612.064.727.554.88
DIVAAGFiQ Hedged20190611ETF98.1866.4066.3966.390.010.01
DIVCC-Tracks Exc20190611ETN140.02
DIVOAmplify CWP20190611ETF39.04186.17200.87200.87-14.69-14.69
DIVYReality Shar20190611ETF146.6266.6266.6266.620.000.00
DJCIETRACS Linke20190611ETN19.5316.208.2512.227.943.97
DJDInvesco Dow20190611ETF15.4912.629.4914.673.13-2.06
DJPiPath Bloomb20190611ETN5.038.786.326.382.452.39
DJPYExchange-Tra20190611ETN17.541.651.651.650.000.00
DKDelek US Hol20190611A10.205.37-1.551.346.924.04
DKLDELEK LOGIST20190611A87.2059.2730.4432.0228.8327.24
DKSDick's Sport20190611A6.737.683.464.314.273.43
DLADelta Appare20190611A126.3552.6433.4549.3719.183.27
DLBDolby Labora20190611A10.384.882.182.132.702.76
DLBRVelocityShar20190611ETN104.6322.8022.8022.800.000.00
DLHCDLH Holdings20190611A349.82239.93216.61220.9023.3219.03
DLNWisdomTree U20190611ETF2.941.671.441.260.230.42
DLNGDYNAGAS LNG20190611A90.85175.25145.25148.4430.0126.82
DLPHDelphi Techn20190611A19.1110.094.084.806.005.29
DLPNDolphin Ente20190611A1201.07669.21530.91580.40138.3088.81
DLRDigital Real20190611A4.854.620.430.694.203.93
DLSWisdomTree I20190611ETF7.786.186.016.020.170.16
DLTHDuluth Holdi20190611A18.7110.97-1.650.0012.6210.97
DLTRDollar Tree20190611A4.013.030.821.192.201.84
DLXDeluxe Corpo20190611A14.716.111.822.524.283.59
DMACDiaMedica Th20190611A261.78181.13141.34151.3539.8029.79
DMLPDorchester M20190611A102.0762.0940.6545.6621.4416.43
DMPIDelMar Pharm20190611A123.67109.8391.0996.6518.7413.18
DMRCDigimarc Cor20190611A63.8730.6112.5313.2918.0817.32
DMREDeltaShares20190611ETF77.48
DMRLDeltaShares20190611ETF52.6722.8715.1816.477.686.40
DMRMDeltaShares20190611ETF68.7719.87-212.5819.87232.460.00
DMRSDeltaShares20190611ETF46.898.37-28.97-70.6837.3479.06
DNJRGolden Bull20190611A283.56166.8996.67112.5970.2254.30
DNKNDunkin' Bran20190611A6.563.430.491.072.942.36
DNLWisdomTree G20190611ETF21.0124.8325.4024.83-0.570.00
DNLIDenali Thera20190611A32.8117.307.0012.6110.304.69
DNNDenison Mine20190611A56.5563.2655.4355.787.837.48
DNOWNOW INC.20190611A9.646.721.781.814.944.91
DNRDenbury Reso20190611A79.6159.9648.1144.1811.8615.79
DODiamond Offs20190611A12.8410.171.942.008.228.17
DOCPHYSICIANS R20190611A5.946.434.404.412.032.02
DOCUDocuSign, In20190611A9.926.101.732.554.363.55
DOGProShares Sh20190611ETF1.832.051.301.390.750.66
DOGSArrow Dogs o20190611ETF49.30
DOGZDogness (Int20190611A656.19268.46264.63264.633.843.84
DOLWisdomTree I20190611ETF12.0511.459.389.442.072.01
DOMODomo, Inc. C20190611A31.6626.9233.5917.44-6.679.47
DONWisdomTree U20190611ETF3.736.761.651.355.115.41
DOOWisdomTree i20190611ETF16.8511.7610.019.951.751.81
DOOOBRP Inc. Com20190611A15.5479.0678.7769.930.299.13
DOORMASONITE INT20190611A32.1813.099.6510.803.442.30
DORMDorman Produ20190611A24.8112.226.806.265.425.96
DOVDover Corpor20190611A5.793.680.931.142.752.54
DOWDow Inc.20190611A3.443.341.522.501.820.84
DOXAmdocs Limit20190611A5.895.872.362.443.523.44
DPSTDirexion Dai20190611ETF26.3921.3120.1420.541.170.77
DPWDPW Holdings20190611A97.34105.3489.3189.4816.0315.85
DPZDomino's Piz20190611A12.705.012.353.272.661.74
DRADDigirad Corp20190611A274.26200.13167.34172.5932.7927.54
DREDuke Realty20190611A3.372.920.611.072.311.85
DRHDiamondRock20190611A10.127.822.683.015.024.71
DRIDarden Resta20190611A5.672.800.390.682.412.12
DRIODarioHealth20190611A408.50455.28420.59429.6634.7025.63
DRIPDirexion Dai20190611ETF7.427.034.925.122.101.91
DRIVGlobal X Aut20190611ETF39.7319.4118.9618.960.450.45
DRNDirexion Dai20190611ETF79.2334.9520.3021.5814.6513.37
DRNADicerna Phar20190611A30.4929.568.0310.7021.5218.85
DRQDril-Quip, I20190611A29.9211.274.964.856.326.42
DRRMarket Vecto20190611ETN311.49212.03212.16212.03-0.130.00
DRRXDurect Corp20190611A68.6341.2022.8733.6118.337.59
DRSKAptus Define20190611ETF21.5316.4615.8016.370.650.09
DRVDirexion Dai20190611ETF32.0135.1329.1731.205.973.93
DRWWisdomTree G20190611ETF15.0222.2521.9921.800.270.45
DSDrive Shack20190611A43.2929.8914.7216.6815.1713.21
DSEDuff & Phelp20190611A40.2454.4352.2652.262.172.17
DSGXDescartes Sy20190611A8.248.943.664.025.284.92
DSIiShares MSCI20190611ETF3.221.861.461.570.390.29
DSKEDaseke, Inc.20190611A55.5534.4912.8211.2621.6723.23
DSLVVelocityShar20190611ETF16.9610.627.617.173.013.45
DSPGDSP Group In20190611A20.908.251.963.076.295.18
DSSDocument Sec20190611A32.75159.9398.18100.2261.7559.71
DSSIDiamond S Sh20190611A37.7323.155.8912.7517.2610.40
DSTLDistillate U20190611ETF18.3015.3615.5215.40-0.16-0.04
DSWLDeswell Indu20190611A242.63228.80228.80228.800.000.00
DSXDiana Shippi20190611A47.7340.7638.2436.072.524.68
DTDWisdomTree U20190611ETF3.602.441.581.700.860.74
DTEDTE Energy C20190611A4.462.040.280.521.761.52
DTEADAVIDsTEA In20190611A175.89127.9877.9196.2850.0831.70
DTECALPS Disrupt20190611ETF29.4566.7323.0415.7343.6850.99
DTHWisdomTree I20190611ETF10.4810.785.915.984.874.80
DTILPrecision Bi20190611A84.9054.6541.3142.2113.3312.43
DTNWisdomTree U20190611ETF3.862.432.892.52-0.46-0.09
DTODB Crude Oil20190611ETN245.94145.33142.42145.252.910.08
DTSSDatasea Inc.20190611A2448.961954.271954.271954.270.000.00
DTULiPath US Tre20190611ETF75.46
DTUSiPath US Tre20190611ETF124.92215.64215.64215.640.000.00
DTYLiPath US Tre20190611ETF16.0630.2633.9030.26-3.630.00
DUGProShares Ul20190611ETF7.997.226.227.611.00-0.39
DUKDuke Energy20190611A2.131.410.100.271.311.14
DURAVanEck Vecto20190611ETF6.706.786.786.780.000.00
DUSADavis Select20190611ETF27.8910.5210.8810.79-0.37-0.27
DUSLDirexion Dai20190611ETF35.9211.4711.0311.060.430.41
DUSTDirexion Dai20190611ETF6.286.134.223.801.912.32
DVADaVita Inc.20190611A5.925.070.801.104.263.97
DVAXDynavax Tech20190611A29.2823.218.7011.6314.5111.57
DVDDover Motors20190611A56.0756.9936.0046.3021.0010.69
DVLUFirst Trust20190611ETF28.5211.7911.7911.790.000.00
DVNDevon Energy20190611A4.043.311.121.052.192.26
DVOLFirst Trust20190611ETF20.4416.395.405.4011.0011.00
DVPDeep Value E20190611ETF9.7512.0513.5816.40-1.53-4.35
DVYiShares Sele20190611ETF2.362.982.382.660.600.32
DVYAiShares Asia20190611ETF32.985.785.785.780.000.00
DVYEiShares Emer20190611ETF9.939.089.529.52-0.44-0.44
DWASInvesco DWA20190611ETF14.3216.9916.3816.520.610.47
DWATArrow Invest20190611ETF105.4022.1122.1122.110.000.00
DWCRArrow DWA Co20190611ETF39.38
DWFISPDR Dorsey20190611ETF11.066.396.926.92-0.54-0.54
DWLDDavis Select20190611ETF21.8918.0416.5416.581.501.46
DWMWisdomTree I20190611ETF11.8710.369.109.471.260.89
DWMCAdvisorShare20190611ETF57.659.519.519.510.000.00
DWMFWisdomTree I20190611ETF32.0027.4827.4827.480.000.00
DWPPFirst Trust20190611ETF38.9522.5722.6722.51-0.100.06
DWSHAdvisorShare20190611ETF42.1214.4612.8914.111.570.35
DWSNDawson Geoph20190611A77.2161.6738.0339.8623.6421.80
DWXSPDR S&P Int20190611ETF7.247.084.253.352.833.72
DXDynex Capita20190611A17.7614.176.386.547.797.62
DXCDXC Technolo20190611A4.572.931.071.131.861.80
DXCMDexCom, Inc.20190611A12.4517.553.524.2214.0313.33
DXDProShares Ul20190611ETF3.613.030.530.852.502.18
DXGEWisdomTree G20190611ETF52.176.526.446.440.070.07
DXJWisdomTree J20190611ETF2.092.700.872.291.830.43
DXJSWisdomTree J20190611ETF38.5416.7916.3116.230.480.55
DXLGDestination20190611A145.9195.67-15.72-2.96111.3998.63
DXPEDXP Enterpri20190611A58.5828.279.779.8718.5018.40
DXYNDixie Group20190611A980.001721.621341.761341.76379.85379.85
DYDycom Indust20190611A29.8214.9310.639.944.304.99
DYAIDyadic Inter20190611A119.47205.6449.9364.34155.71141.30
DYLSWisdomTree D20190611ETF15.8121.0823.4024.44-2.32-3.36
DYNFBlackRock U.20190611ETF15.9950.0561.5957.74-11.53-7.69
DYNTDynatronics20190611A874.29833.24833.24833.240.000.00
DZKDirexion Dai20190611ETF59.8528.6214.8821.9113.746.70
DZSIDASAN Zhone20190611A129.1851.7612.2224.7539.5427.01
DZZDB Gold Doub20190611ETN47.3032.2620.6426.8611.625.40
EAElectronic A20190611A3.976.831.441.895.384.93
EAFGrafTech Int20190611A11.8817.4414.54-1.612.9019.05
EAGGiShares ESG20190611ETF7.245.665.735.73-0.07-0.07
EARNELLINGTON RE20190611A23.3911.587.717.833.873.75
EARSAuris Medica20190611A167.42147.06131.12123.9415.9423.12
EASGXtrackers MS20190611ETF27.2728.4928.4928.490.000.00
EASIAmplify EASI20190611ETF23.3014.8614.8614.860.000.00
EASTEASTSIDE DIS20190611A202.69118.3884.0686.8434.3231.54
EATBrinker Inte20190611A9.827.704.204.753.502.96
EBEventbrite,20190611A24.7112.7117.9218.70-5.21-5.99
EBAYeBay Inc20190611A2.794.610.841.073.773.54
EBFEnnis, Inc.20190611A24.5610.586.727.193.863.38
EBIXEbix Inc20190611A25.6211.454.103.577.357.88
EBIZGlobal X E-c20190611ETF26.927.089.507.16-2.42-0.08
EBMTEagle Bancor20190611A213.11122.1282.1683.5039.9638.62
EBNDSPDR Bloombe20190611ETF6.744.525.174.94-0.65-0.42
EBSEmergent Bio20190611A21.169.484.574.184.915.30
EBSBMeridian Ban20190611A18.7813.082.763.4010.329.69
EBTCEnterprise B20190611A320.00227.38232.18231.80-4.80-4.41
ECHiShares MSCI20190611ETF5.543.380.921.462.461.90
ECHOEcho Global20190611A25.0825.138.599.5016.5515.63
ECLEcolab, Inc.20190611A3.731.61-0.64-0.722.262.33
ECNSiShares MSCI20190611ETF52.3930.6629.7527.180.923.49
ECOLUS Ecology,20190611A53.4713.846.498.157.355.69
ECOMCHANNELADVIS20190611A38.2521.405.256.5916.1514.81
ECONColumbia Eme20190611ETF9.6011.086.626.654.474.44
ECORelectroCore,20190611A96.01160.8085.0085.5276.2675.62
ECOWPacer Emergi20190611ETF81.32
ECPGEncore Capit20190611A18.2718.25-1.33-4.4819.5822.73
ECTECA Marcellu20190611A58.8741.2033.6733.407.537.80
EDConsolidated20190611A3.772.190.791.081.401.11
EDCDirexion Dai20190611ETF8.785.203.012.732.192.47
EDENiShares MSCI20190611ETF40.9418.2818.2818.280.000.00
EDITEditas Medic20190611A22.7011.93-4.46-5.7416.3817.67
EDIVSPDR S&P Eme20190611ETF19.7510.589.039.961.550.63
EDNTEdison Natio20190611A388.70281.94300.89300.89-18.94-18.94
EDOGALPS Emergin20190611ETF37.4134.2833.2533.251.031.03
EDOWFirst Trust20190611ETF26.9413.7513.5713.570.190.19
EDRYEuroDry Ltd.20190611A670.30206.37206.37206.370.000.00
EDSAEdesa Biotec20190611A185.01132.9265.3566.0067.5766.92
EDUCEducational20190611A158.4593.90112.14112.96-18.24-19.06
EDVVanguard Wor20190611ETF5.732.790.531.052.261.74
EDZDirexion Dai20190611ETF6.123.771.092.012.671.76
EEEl Paso Elec20190611A5.732.330.501.141.831.19
EEFTEuronet Worl20190611A13.198.883.764.895.133.99
EEHELEMENTS Lin20190611ETN507.72
EELVInvesco S&P20190611ETF25.6614.7214.3214.350.390.36
EEMiShares MSCI20190611ETF2.382.170.670.881.501.29
EEMAiShares MSCI20190611ETF18.6510.096.256.473.843.62
EEMDAAM S&P Emer20190611ETF44.1623.4223.4223.420.000.00
EEMOInvesco S&P20190611ETF88.3396.8596.8596.850.000.00
EEMSiShares MSCI20190611ETF41.0525.2425.5725.16-0.340.07
EEMViShares Edge20190611ETF2.041.691.231.310.460.39
EEMXSPDR MSCI Em20190611ETF38.3328.3728.3728.370.000.00
EESWisdomTree U20190611ETF9.7010.089.789.960.300.12
EETProShares Ul20190611ETF40.6819.0417.1616.981.882.06
EEVProShares Tr20190611ETF12.206.882.684.564.202.31
EEXEmerald Hold20190611A40.7015.752.833.5712.9212.18
EFAiShares MSCI20190611ETF1.513.352.552.760.820.61
EFADProShares MS20190611ETF21.2412.7612.2612.230.500.54
EFASGlobal X MSC20190611ETF57.555.224.734.730.490.49
EFAViShares Edge20190611ETF1.511.431.101.160.320.27
EFAXSPDR MSCI EA20190611ETF36.9314.0412.6012.761.441.28
EFCEllington Fi20190611A9.697.174.514.262.662.93
EFGiShares MSCI20190611ETF9.865.294.214.411.070.88
EFNLiShares MSCI20190611ETF36.6429.2822.0622.547.226.74
EFOProShares Ul20190611ETF81.5642.8942.8942.890.000.00
EFOIEnergy Focus20190611A323.90330.35265.16262.6465.2067.71
EFSCEnterprise F20190611A27.1419.648.108.5011.5411.14
EFUProShares Tr20190611ETF40.2141.4142.8042.72-1.39-1.31
EFViShares MSCI20190611ETF2.112.602.482.540.130.08
EFXEquifax, Inc20190611A7.023.151.291.551.861.61
EFZProShares Tr20190611ETF5.772.202.152.180.050.02
EGANeGain Corpor20190611A35.4923.457.028.2916.4315.16
EGBNEagle Bancor20190611A30.739.634.485.335.154.31
EGHT8x8, Inc. Co20190611A10.886.253.703.742.552.51
EGLEEagle Bulk S20190611A44.2427.9312.1211.2815.8116.65
EGOEldorado Gol20190611A23.7422.0111.269.7710.7512.12
EGOVNIC Inc20190611A15.4816.213.443.8812.7812.33
EGPEastGroup Pr20190611A15.895.200.791.154.404.04
EGPTVanEck Vecto20190611ETF152.63146.86130.18137.6516.689.21
EGRXEagle Pharma20190611A44.0128.1511.8215.5516.3312.59
EGYVaalco Energ20190611A71.9949.9540.6743.749.286.21
EHCEncompass He20190611A10.833.830.601.033.232.80
EHTHeHealth, Inc20190611A33.9420.788.8910.5511.8910.22
EIDOiShares MSCI20190611ETF3.983.531.932.551.610.99
EIDXEidos Therap20190611A126.0952.3734.0737.8618.2914.51
EIGEmployers Ho20190611A18.307.393.884.083.513.32
EIGIEndurance In20190611A38.6825.309.9511.2115.3514.09
EIGREiger BioPha20190611A46.5325.243.705.2321.5420.01
EIRLiShares MSCI20190611ETF47.4426.5916.9918.589.598.01
EISiShares MSCI20190611ETF33.1110.649.609.591.041.05
EIXEdison Inter20190611A4.453.491.431.842.061.65
EKARIdeanomics N20190611ETF161.9465.1765.1765.170.000.00
EKSOEkso Bionics20190611A86.2188.6560.9562.4927.7026.16
ELThe Estee La20190611A3.883.500.620.812.872.69
ELANElanco Anima20190611A5.993.72-0.071.083.802.64
ELDWisdomTree E20190611ETF31.8211.7912.6014.29-0.81-2.50
ELFe.l.f. Beaut20190611A16.8910.082.634.007.456.08
ELGXEndologix In20190611A42.2229.1012.6915.5316.4113.57
ELLOEllomay Capi20190611A797.23
ELMDElectromed,20190611A200.34163.22166.88166.88-3.66-3.66
ELOXEloxx Pharma20190611A224.75156.9063.7882.6593.1274.25
ELSEquity Lifes20190611A7.543.500.811.482.692.02
ELSEElectro-Sens20190611A263.54252.46252.46252.460.000.00
ELTKEltek Ltd20190611A143.51163.66129.64132.3434.0231.32
ELVTElevate Cred20190611A53.4331.864.068.4327.8023.42
ELYCallaway Gol20190611A7.784.742.072.272.592.40
EMAGVanEck Vecto20190611ETF152.7249.5849.5849.580.000.00
EMANeMagin Corpo20190611A668.29325.62287.25364.8238.37-39.20
EMBiShares J.P.20190611ETF0.960.920.750.740.170.18
EMBHiShares Inte20190611ETF31.1230.0429.812.680.2327.36
EMCBWisdomTree E20190611ETF89.5225.1125.1125.110.000.00
EMCFEmclaire Fin20190611A573.18112.34112.57112.57-0.23-0.23
EMCGWisdomTree E20190611ETF52.9034.8134.8134.810.000.00
EMDVProShares MS20190611ETF67.3556.6256.6356.63-0.01-0.01
EMEEMCOR Group,20190611A12.895.614.494.331.121.28
EMFMGlobal X MSC20190611ETF57.7824.6819.6819.685.005.00
EMGFiShares Edge20190611ETF32.1416.3415.2815.921.060.43
EMHYiShares J.P.20190611ETF7.824.834.214.870.66-0.03
EMIFiShares Emer20190611ETF37.3023.8921.1221.122.772.77
EMIHXtrackers Em20190611ETF138.7713.2013.2013.200.000.00
EMKREmcore Corp20190611A64.7748.4441.0639.547.398.90
EMLEastern Comp20190611A524.08139.72129.08128.8410.6510.88
EMLCVanEck Vecto20190611ETF2.971.530.880.920.650.62
EMLPFirst Trust20190611ETF5.004.953.854.661.100.30
EMMFWisdomTree E20190611ETF117.7747.0647.0647.060.000.00
EMMSEmmis Commun20190611A212.33116.20102.27102.2713.9413.94
EMNEastman Chem20190611A6.505.30-0.532.755.832.56
EMPEntergy Miss20190611A15.7514.6114.0514.050.560.56
EMQQEMQQ The Eme20190611ETF13.548.248.638.39-0.39-0.15
EMREmerson Elec20190611A3.053.880.991.402.892.49
EMSGXtrackers MS20190611ETF36.7535.0535.0535.050.000.00
EMSHProShares Sh20190611ETF45.5923.5722.2823.571.290.00
EMTLSPDR DoubleL20190611ETF22.6117.7917.7917.790.000.00
EMTYProShares De20190611ETF235.26102.0871.6949.0530.3853.02
EMXEMX Royalty20190611A128.42277.27329.30329.30-52.02-52.02
EMXCiShares MSCI20190611ETF37.9545.5239.8745.525.650.00
ENBEnbridge, In20190611A2.942.520.290.612.231.91
ENBLENABLE MIDST20190611A11.977.263.303.673.953.55
ENDPEndo Interna20190611A22.0520.897.729.4113.1711.48
ENFRAlerian Ener20190611ETF18.9312.079.639.652.442.42
ENGENGlobal Cor20190611A479.46338.1572.5172.51265.64265.64
ENLCENLINK MIDST20190611A9.957.793.143.484.644.31
ENLVEnlivex Ther20190611A857.06513.78513.78513.780.000.00
ENOBEnochian Bio20190611A196.50239.30-24.69-22.69263.99261.99
ENORiShares MSCI20190611ETF39.1127.4423.9923.993.453.45
ENPHEnphase Ener20190611A6.937.912.192.345.725.57
ENREnergizer Ho20190611A9.003.351.101.512.251.84
ENSEnerSys, Inc20190611A15.719.132.193.236.945.90
ENSGThe Ensign G20190611A21.7510.364.744.955.625.41
ENSVEnservco Cor20190611A196.19270.02247.26247.2822.7622.74
ENTGlobal Eagle20190611A109.67114.2942.4065.4171.8948.88
ENTAEnanta Pharm20190611A51.8419.309.1710.4710.138.83
ENTGEntegris Inc20190611A8.1410.201.841.718.368.49
ENTRERShares Ent20190611ETF29.5419.1614.5914.594.564.56
ENTXEntera Bio L20190611A1047.72875.53864.80878.4810.74-2.94
ENVENVESTNET, I20190611A18.175.101.862.383.242.72
ENVAEnova Intern20190611A23.4813.658.369.025.294.63
ENZEnzo Biochem20190611A79.4340.5514.6120.5725.9419.97
ENZLiShares Trus20190611ETF31.9320.0517.1018.342.951.71
EOGEOG Resource20190611A3.942.030.450.581.581.46
EOLSEvolus, Inc.20190611A49.3836.2720.7923.5515.4812.71
EPAMEPAM SYSTEMS20190611A12.115.981.822.424.163.56
EPAYBottomline T20190611A22.9819.491.041.0418.4518.46
EPCEdgewell Per20190611A11.866.770.900.755.876.03
EPDEnterprise P20190611A3.512.720.950.881.771.84
EPHEiShares MSCI20190611ETF6.634.702.432.632.262.07
EPIWisdomTree I20190611ETF3.863.631.422.062.211.57
EPIXESSA Pharma20190611A686.06496.06169.77169.77326.28326.28
EPMEvolution Pe20190611A36.6923.730.093.7023.6420.03
EPOLiShares MSCI20190611ETF4.594.553.913.240.651.31
EPPiShares MSCI20190611ETF2.205.103.023.382.091.72
EPREPR Properti20190611A6.844.212.312.401.911.81
EPRFInnovator S&20190611ETF29.0711.891.401.4010.4910.49
EPRTEssential Pr20190611A17.2710.903.593.857.317.05
EPSWisdomTree U20190611ETF19.259.8310.039.82-0.200.01
EPSNEpsilon Ener20190611A678.27350.03-537.54-537.41887.57887.45
EPUiShares MSCI20190611ETF11.347.263.403.543.863.73
EPVProShares Ul20190611ETF18.7729.9227.4527.092.472.83
EPZMEpizyme, Inc20190611A17.7215.380.122.6715.2612.71
EQEquillium, I20190611A1090.42284.97200.62236.5684.3548.41
EQALInvesco Russ20190611ETF5.885.485.073.650.411.83
EQBKEquity Bancs20190611A54.2726.2616.1617.4710.108.79
EQCEquity Commo20190611A8.533.571.481.332.092.23
EQHEquitable Ho20190611A4.883.420.790.992.632.43
EQIXEquinix, Inc20190611A10.665.242.803.272.542.06
EQLALPS Equal S20190611ETF7.074.064.594.32-0.53-0.26
EQMEQM Midstrea20190611A18.958.753.163.385.595.37
EQREquity Resid20190611A5.042.720.931.081.791.63
EQRRProShares Eq20190611ETF35.8212.4412.4412.440.000.00
EQSEquus Total20190611A466.57360.45387.49387.49-27.04-27.04
EQTEQT CORP20190611A6.725.611.151.424.464.19
EQWLInvesco S&P20190611ETF28.0519.9919.9919.990.000.00
ERAERA GROUP IN20190611A50.1420.453.807.6516.6512.80
ERFEnerplus Cor20190611A14.6611.973.604.548.367.41
ERIEldorado Res20190611A20.2617.775.717.0312.0510.74
ERIEErie Indemni20190611A19.308.103.793.664.314.45
ERIIEnergy Recov20190611A30.5315.462.814.0312.6511.43
ERMEquityCompas20190611ETF40.3571.6871.3571.350.330.33
EROSEROS INTERNA20190611A42.1129.86-1.459.7131.3120.14
ERSXERShares Non20190611ETF61.7629.9929.9929.990.000.00
ERUSiShares MSCI20190611ETF3.379.762.863.076.906.68
ERXDirexion Dai20190611ETF5.706.324.304.152.022.17
ERYDirexion Dai20190611ETF10.1010.05-0.690.2910.749.76
ESEversource E20190611A2.841.64-0.40-0.142.041.78
ESBKElmira Savin20190611A256.39151.76151.75151.780.01-0.02
ESCAEscalade Inc20190611A147.85112.75104.54105.768.216.99
ESEESCO Technol20190611A31.0515.006.878.538.146.47
ESEAEuroseas Ltd20190611A834.00680.07660.92660.9219.1519.15
ESGFlexShares T20190611ETF5.2823.8027.0624.01-3.25-0.20
ESGDiShares Trus20190611ETF14.345.532.133.753.411.78
ESGEiShares, Inc20190611ETF12.992.962.172.630.790.33
ESGGFlexShares S20190611ETF35.8817.1616.4716.060.691.10
ESGNColumbia Sus20190611ETF91.36
ESGREnstar Group20190611A43.8623.5012.3215.2311.188.27
ESGSColumbia Sus20190611ETF51.519.0011.519.00-2.520.00
ESGUiShares Trus20190611ETF6.1311.8310.5110.331.331.51
ESGVVanguard ESG20190611ETF5.994.12-1.14-0.535.264.65
ESIElement Solu20190611A9.926.674.294.752.371.91
ESLTElbit System20190611A48.1433.8723.5128.1810.355.68
ESMLiShares ESG20190611ETF38.1762.2361.9562.090.290.14
ESNTEssent Group20190611A7.303.820.270.973.562.85
ESPEspey Mfg. &20190611A237.80233.16233.16233.160.000.00
ESPOVanEck Vecto20190611ETF16.3712.6012.5413.060.06-0.46
ESPREsperion The20190611A28.3620.191.763.2918.4216.90
ESQEsquire Fina20190611A187.70141.58125.46125.8116.1215.78
ESRTEMPIRE STATE20190611A7.114.621.422.313.202.30
ESSEssex Proper20190611A10.614.101.452.052.662.05
ESSAESSA Bancorp20190611A134.8981.4580.7180.710.730.73
ESTAEstablishmen20190611A151.4751.7728.6842.6023.099.16
ESTCElastic N.V.20190611A13.357.362.033.065.334.30
ESTEEarthstone E20190611A71.7232.955.938.0927.0224.86
ESXBCommunity Ba20190611A179.37131.64103.89110.1227.7521.52
ETEnergy Trans20190611A6.995.771.672.084.113.69
ETFCE*Trade Fina20190611A3.143.181.081.492.091.69
ETHEthan Allen20190611A13.885.701.932.313.773.38
ETHOETF Managers20190611ETF35.5039.916.216.2133.7033.70
ETMEntercom Com20190611A18.3012.684.386.828.305.86
ETNEaton Corpor20190611A2.701.600.280.531.311.06
ETONEton Pharmac20190611A113.7496.52-12.50-2.74109.0299.26
ETREntergy Corp20190611A4.041.980.360.591.621.39
ETRNEquitrans Mi20190611A9.115.411.992.503.422.91
ETSYEtsy, Inc.20190611A7.338.144.764.133.384.01
ETTXEntasis Ther20190611A319.19278.55278.55278.550.000.00
EUDGWisdomTree E20190611ETF59.4931.7831.7831.780.000.00
EUDVProShares MS20190611ETF89.2088.13102.18102.18-14.05-14.05
EUFNiShares MSCI20190611ETF5.392.711.901.970.810.74
EUMProShares Tr20190611ETF5.304.752.442.722.312.03
EUMFWisdomTree E20190611ETF59.13167.56122.36167.5645.210.00
EUMViShares Edge20190611ETF22.7816.1516.1516.150.000.00
EURLDirexion Dai20190611ETF10.4016.1117.4117.41-1.30-1.29
EURNEURONAV NV20190611A11.858.551.932.566.625.99
EURZXtrackers Eu20190611ETF130.4242.7042.7038.550.004.15
EUSAiShares MSCI20190611ETF8.206.34-2.08-5.118.4211.45
EUSCWisdomTree E20190611ETF20.4911.645.5813.316.05-1.67
EVEaton Vance20190611A8.454.85-1.31-0.296.165.14
EVAEnviva Partn20190611A31.7920.864.2916.7416.574.12
EVBGEverbridge,20190611A21.1410.064.975.935.094.13
EVBNEvans Bancor20190611A109.2567.2841.4035.8925.8831.38
EVCEntravision20190611A41.4928.9016.8916.8112.0112.08
EVEREverQuote, I20190611A128.52103.0660.1770.1842.8932.89
EVFMEvofem Biosc20190611A106.7167.0748.0647.1919.0119.88
EVGNEVOGENE LTD.20190611A404.40253.79234.69235.6919.1018.10
EVHEvolent Heal20190611A13.7715.1711.367.913.817.25
EVIEVI Industri20190611A219.47121.0696.40103.4824.6617.58
EVKEver-Glory I20190611A632.11595.68595.68595.680.000.00
EVLOEvelo Biosci20190611A606.11393.37367.91370.7325.4622.64
EVOKEvoke Pharma20190611A147.50100.2875.9975.3124.3024.97
EVOLEvolving Sys20190611A447.90441.44442.64442.64-1.20-1.20
EVOPEVO Payments20190611A32.7217.18-1.581.5918.7615.59
EVREvercore Inc20190611A14.866.841.822.025.014.82
EVRGEvergy, Inc.20190611A3.831.630.450.351.181.27
EVRIEveri Holdin20190611A9.379.092.984.676.114.43
EVSIEnvision Sol20190611A652.01603.40508.50508.5094.9094.90
EVTCEVERTEC, INC20190611A12.877.323.013.584.313.74
EVXVanEck Vecto20190611ETF45.9431.5431.1331.120.410.41
EWEdwards Life20190611A5.793.450.820.942.632.51
EWAiShares MSCI20190611ETF4.433.971.731.962.252.02
EWBCEast-West Ba20190611A8.7310.24-2.81-2.7213.0412.96
EWCiShares MSCI20190611ETF3.553.850.991.582.862.27
EWCOInvesco Exch20190611ETF23.9111.6110.9610.960.650.65
EWDiShares MSCI20190611ETF3.434.391.433.732.970.70
EWGiShares MSCI20190611ETF3.562.781.391.531.391.25
EWGSiShares MSCI20190611ETF58.96108.05108.17108.17-0.12-0.12
EWHiShares MSCI20190611ETF3.923.351.451.551.901.80
EWIiShares MSCI20190611ETF3.643.451.221.392.222.06
EWJiShares MSCI20190611ETF1.822.931.912.101.020.83
EWJViShares MSCI20190611ETF198.80
EWKiShares MSCI20190611ETF26.1412.3112.3112.310.000.00
EWLiShares MSCI20190611ETF2.682.250.951.361.300.89
EWMiShares MSCI20190611ETF3.574.711.011.163.783.58
EWMCInvesco S&P20190611ETF18.986.488.588.38-2.10-1.90
EWNiShares MSCI20190611ETF3.612.922.132.180.800.74
EWOiShares MSCI20190611ETF42.6331.3527.7227.723.633.63
EWPiShares MSCI20190611ETF3.442.851.251.661.601.19
EWQiShares MSCI20190611ETF3.272.941.851.971.090.97
EWREInvesco S&P20190611ETF12.658.658.488.550.170.10
EWSiShares MSCI20190611ETF4.223.191.672.031.511.16
EWSCInvesco S&P20190611ETF44.1580.2658.8158.8121.4521.45
EWTiShares MSCI20190611ETF2.962.230.560.831.671.39
EWUiShares MSCI20190611ETF3.034.363.883.900.480.45
EWUSiShares MSCI20190611ETF75.0718.7118.7118.710.000.00
EWVProShares Tr20190611ETF25.4930.5921.8423.708.756.88
EWWiShares MSCI20190611ETF2.262.020.530.781.491.24
EWXSPDR S&P Eme20190611ETF10.866.145.535.340.610.80
EWYiShares MSCI20190611ETF1.731.570.070.381.501.19
EWZiShares MSCI20190611ETF2.338.206.786.831.431.38
EWZSiShares MSCI20190611ETF33.9425.7223.2023.942.521.78
EXASExact Scienc20190611A13.0610.382.366.078.024.31
EXCExelon Corpo20190611A2.082.090.250.611.841.48
EXELExelixis Inc20190611A5.988.032.572.655.485.39
EXFOEXFO INC.20190611A72.0363.8949.4849.1514.4114.74
EXIiShares Glob20190611ETF12.3423.7223.5523.560.170.16
EXKEndeavour Si20190611A55.3145.8615.7318.6430.1327.22
EXLSExlService H20190611A43.8716.5910.1211.236.475.37
EXPEagle Materi20190611A14.439.337.606.831.732.50
EXPDExpeditors I20190611A4.434.891.091.263.803.63
EXPEExpedia Grou20190611A4.927.493.426.184.071.31
EXPIeXp World Ho20190611A65.3846.149.7214.4536.4231.69
EXPOExponent Inc20190611A22.936.022.602.673.423.35
EXPRExpress, Inc20190611A38.6031.356.299.6825.0521.66
EXRExtra Space20190611A7.793.781.862.001.921.78
EXTNExterran Cor20190611A33.4311.302.814.988.496.32
EXTRExtreme Netw20190611A18.0124.945.865.3619.1819.68
EYENational Vis20190611A20.4916.8617.6111.72-0.745.14
EYEGEyegate Phar20190611A213.84143.8088.2391.5555.5752.25
EYENEyenovia, In20190611A265.07156.11132.17146.1423.949.97
EYESSecond Sight20190611A67.1057.2033.5838.4123.6218.79
EYLDCambria Emer20190611ETF902.26245.63245.63245.630.000.00
EYPTEyePoint Pha20190611A92.5264.1649.9250.3014.2313.86
EZAiShares MSCI20190611ETF5.323.271.872.361.400.91
EZJProShares Ul20190611ETF129.05134.30134.30134.300.000.00
EZMWisdomTree U20190611ETF7.154.262.572.751.681.50
EZPWEzcorp Inc20190611A22.4318.7311.3111.417.427.31
EZUiShare MSCI20190611ETF2.512.421.341.521.080.90
FFord Motor C20190611A10.108.903.014.305.854.57
FAARFirst Trust20190611ETF25.2918.4018.1018.080.300.31
FABFirst Trust20190611ETF27.8911.8911.2711.270.620.62
FADFirst Trust20190611ETF27.519.748.548.901.200.84
FAFFirst Americ20190611A10.004.432.612.711.821.72
FALNiShares Fall20190611ETF37.5421.0219.6019.601.421.42
FAMIFarmmi, Inc.20190611A384.97273.03202.04205.4970.9967.53
FANFirst Trust20190611ETF13.1120.3315.6815.684.654.65
FANGDiamondback20190611A7.314.131.181.722.952.41
FARMFarmer Bros20190611A24.0912.8811.3311.271.551.61
FAROFaro Technol20190611A63.8525.2916.5319.698.765.61
FASDirexion Dai20190611ETF10.089.006.456.252.552.75
FASTFastenal Co20190611A4.1610.162.533.017.637.15
FATFAT Brands I20190611A221.25124.07118.03117.656.046.42
FATEFate Therape20190611A20.0214.863.184.3811.6810.48
FAUSFirst Trust20190611ETF61.0419.3732.2219.37-12.860.00
FAZDirexion Dai20190611ETF12.6711.445.916.185.535.27
FBFacebook, In20190611A1.991.54-0.230.461.761.08
FBCFlagstar Ban20190611A16.846.711.592.395.134.32
FBGXUBS AG FI En20190611ETN40.7722.9826.0626.12-3.08-3.14
FBHSFORTUNE BRAN20190611A5.073.030.800.662.222.37
FBIOFortress Bio20190611A96.0170.9837.1340.4033.8530.58
FBIZFirst Busine20190611A88.1445.6845.5245.480.150.20
FBKFB Financial20190611A31.4221.9218.3217.963.593.96
FBMFoundation B20190611A22.619.873.934.335.945.54
FBMSFirst Bancsh20190611A70.8830.4321.7325.508.734.93
FBNCFirst Bancor20190611A26.7910.415.856.084.564.33
FBNDFidelity Tot20190611ETF3.882.931.131.071.811.86
FBPFirst BanCor20190611A10.428.777.0619.561.70-10.79
FBSSFauquier Ban20190611A361.80205.17205.17205.170.000.00
FBTFirst Trust20190611ETF11.066.073.505.212.580.86
FBZFirst Trust20190611ETF37.4562.8557.4358.085.424.76
FCFranklin Cov20190611A94.7237.9917.3422.2420.6515.75
FCAFirst Trust20190611ETF99.2754.1252.3053.031.821.09
FCALFirst Trust20190611ETF13.536.146.146.140.000.00
FCANFirst Trust20190611ETF19.318.008.008.000.000.00
FCAPFirst Capita20190611A245.5679.7172.2672.397.457.32
FCAUFIAT CHRYSLE20190611A7.396.090.740.705.355.39
FCBCFirst Commun20190611A93.8054.2135.2834.3018.9319.91
FCBPFirst Choice20190611A72.9224.5921.3021.543.283.04
FCCOFirst Commun20190611A93.6840.7726.7336.2414.044.53
FCCY1st Constitu20190611A236.6560.8360.5860.580.250.25
FCEFFirst Trust20190611ETF50.2319.6811.1611.168.528.52
FCELFuelCell Ene20190611A69.7396.3380.3392.0816.004.25
FCFFirst Common20190611A9.278.663.213.765.464.90
FCFSFirstCash, I20190611A17.026.873.514.003.362.87
FCGFirst Trust20190611ETF7.618.842.663.056.185.79
FCNFTI Consulti20190611A20.627.762.162.425.605.33
FCNCAFirst Citize20190611A51.0426.6216.8518.819.697.74
FCOMFidelity MSC20190611ETF9.939.707.727.921.981.77
FCORFidelity Cor20190611ETF4.119.832.021.747.818.09
FCPTFour Corners20190611A12.714.84-1.530.316.374.54
FCTRFirst Trust20190611ETF26.1514.7815.2715.27-0.49-0.49
FCVTFirst Trust20190611ETF27.0724.8522.9522.761.902.09
FCXFreeport-McM20190611A9.268.372.134.066.254.31
FDBCFidelity D &20190611A0.42
FDDFirst Trust20190611ETF8.256.654.394.532.272.12
FDEFFirst Defian20190611A55.6123.9213.2113.4810.7010.44
FDEMFidelity Tar20190611ETF11.930.944.434.43-3.49-3.49
FDEVFidelity Tar20190611ETF7.640.000.000.000.000.00
FDHYFidelity Hig20190611ETF36.5856.4033.4833.5122.9222.88
FDISFidelity MSC20190611ETF5.846.137.407.47-1.28-1.34
FDIVFirst Trust20190611ETF21.4116.2816.2816.280.000.00
FDLFirst Trust20190611ETF3.503.091.831.921.261.17
FDLOFidelity Low20190611ETF8.316.395.926.210.470.18
FDMFirst Trust20190611ETF9.9337.6818.3337.5419.350.14
FDMOFidelity Mom20190611ETF9.643.243.923.82-0.68-0.58
FDNFirst Trust20190611ETF5.303.772.973.200.800.56
FDNIFirst Trust20190611ETF105.6454.8335.3354.8319.510.00
FDPFresh Del Mo20190611A16.845.78-1.260.067.055.72
FDRRFidelity Div20190611ETF17.1610.4713.5019.00-3.02-8.53
FDSFactset Rese20190611A10.464.531.722.102.822.43
FDTFirst Trust20190611ETF23.129.7911.3011.21-1.51-1.41
FDTSFirst Trust20190611ETF113.94141.67141.67141.670.000.00
FDUSFidus Invest20190611A27.8620.627.968.9712.6711.65
FDVVFidelity Hig20190611ETF13.2013.8313.6113.860.21-0.03
FDXFedEx Corpor20190611A6.453.922.602.541.321.38
FEFirstEnergy20190611A2.534.660.070.204.594.47
FEIMFrequency El20190611A232.46159.73150.58159.099.150.64
FELEFranklin Ele20190611A27.219.423.074.176.355.26
FEMFirst Trust20190611ETF15.6816.3914.8915.111.501.29
FEMBFirst Trust20190611ETF17.5816.2413.7513.712.492.53
FEMSFirst Trust20190611ETF46.5128.8428.8228.820.030.02
FENCFennec Pharm20190611A114.16176.1344.8743.70131.26132.43
FENYFidelity MSC20190611ETF6.2912.503.5110.938.981.56
FEPFirst Trust20190611ETF8.8813.5210.3210.563.192.96
FETFORUM ENERGY20190611A28.7823.8510.6511.3213.1912.53
FEUZFirst Trust20190611ETF100.3836.3432.3032.304.044.04
FEXFirst Trust20190611ETF3.373.502.002.261.501.24
FEYEFireEye, Inc20190611A7.3411.922.111.759.8110.18
FEZSPDR EURO ST20190611ETF2.622.180.700.881.471.31
FFFuture Fuel20190611A33.0211.693.403.378.288.32
FFBCFirst Financ20190611A15.3613.142.733.2510.429.90
FFBWFFBW, Inc. C20190611A407.54379.85375.73379.854.120.00
FFEUBarclays ETN20190611ETN59.6430.7016.3817.7114.3212.99
FFGFBL Financia20190611A49.6123.4118.0218.695.394.71
FFHGFormula Foli20190611ETF38.4532.0632.5132.06-0.460.00
FFHLFuwei Films20190611A143.36149.41148.97148.970.440.44
FFICFlushing Fin20190611A34.9617.339.9910.527.346.82
FFINFirst Financ20190611A13.959.271.242.108.037.17
FFIUUVA Unconstr20190611ETF52.3834.2333.2433.241.001.00
FFIVF5 Networks20190611A7.416.332.433.533.902.80
FFNWFirst Financ20190611A159.6262.9939.2433.0623.7529.94
FFRFirst Trust20190611ETF43.5032.1732.1732.170.000.00
FFSGFormulaFolio20190611ETF42.7829.8023.2324.866.584.94
FFTGFormulaFolio20190611ETF46.4236.5436.7036.70-0.16-0.16
FFTIFormulaFolio20190611ETF34.2321.0821.0821.080.000.00
FFTYInnovator IB20190611ETF6.704.532.893.741.640.80
FFWMFirst Founda20190611A22.2714.825.876.178.958.64
FGFGL Holdings20190611A13.418.175.545.682.632.50
FGBIFIRST GUARAN20190611A83.0829.6629.4429.620.230.04
FGDFirst Trust20190611ETF13.218.259.379.42-1.12-1.17
FGENFibroGen, In20190611A27.2417.155.077.0512.0910.11
FGMFirst Trust20190611ETF12.268.5010.3710.38-1.87-1.88
FHBFirst Hawaii20190611A4.843.540.611.072.922.46
FHKFirst Trust20190611ETF144.61131.41131.41131.410.000.00
FHLCFidelity MSC20190611ETF5.884.102.041.822.062.28
FHNFirst Horizo20190611A6.905.641.922.433.723.21
FIFRANKS INTER20190611A18.7414.437.958.676.475.75
FIBKFirst Inters20190611A14.275.351.131.374.233.99
FIBRiShares Edge20190611ETF12.8011.7811.6411.630.140.15
FICOFair Isaac C20190611A20.498.264.895.283.372.98
FIDFirst Trust20190611ETF41.3433.8717.4833.6016.380.26
FIDIFidelity Int20190611ETF89.6247.4947.3147.070.190.42
FIDUFidelity MSC20190611ETF6.204.434.154.210.280.22
FIEEFI Enhanced20190611ETN97.3334.5437.4637.08-2.91-2.54
FIHDUBS AG FI En20190611ETN76.6263.6963.7663.56-0.040.15
FILLiShares MSCI20190611ETF51.1544.6644.7344.73-0.06-0.06
FINXGlobal X Fun20190611ETF24.3415.9813.3814.542.591.43
FISFidelity Nat20190611A2.701.820.790.891.030.93
FISIFinancial In20190611A84.4348.2432.6740.8615.567.38
FISRSPDR SSGA Fi20190611ETF17.9937.0558.8258.82-21.77-21.77
FISVFiserv Inc20190611A3.464.861.311.763.563.10
FITFitbit, Inc.20190611A22.2316.937.399.069.547.87
FITBFifth Third20190611A3.703.470.500.612.972.86
FIVEFive Below,20190611A10.625.851.921.903.933.96
FIVGDefiance Nex20190611ETF8.388.595.365.403.233.19
FIVNFIVE9, INC.20190611A21.099.073.604.925.484.16
FIWFirst Trust20190611ETF12.707.827.277.590.550.23
FIXComfort Syst20190611A17.366.732.422.384.314.35
FIXDFirst Trust20190611ETF7.675.665.215.220.450.45
FIXXHomology Med20190611A49.8625.9614.3117.8011.668.16
FIZZNational Bev20190611A29.3020.7711.6614.979.115.79
FJPFirst Trust20190611ETF41.7224.9724.5224.580.440.39
FKOFirst Trust20190611ETF60.2234.47-12.07-12.0746.5446.54
FKUFirst Trust20190611ETF40.3182.3482.3482.340.000.00
FLFoot Locker,20190611A4.113.260.831.112.432.15
FLAGFLAG-Forensi20190611ETF64.0925.1525.1525.150.000.00
FLATiPath US Tre20190611ETF97.34
FLAUFranklin FTS20190611ETF15.4038.1337.7937.790.340.34
FLAXFranklin FTS20190611ETF69.7540.5138.3338.332.192.19
FLBLFranklin Lib20190611ETF28.8216.0816.0816.080.000.00
FLBRFranklin FTS20190611ETF43.0829.0729.1129.07-0.030.00
FLCHFranklin FTS20190611ETF49.5536.8428.6928.698.158.15
FLCOFranklin Lib20190611ETF26.583.473.473.470.000.00
FLDMFluidigm Cor20190611A18.0319.019.0510.119.978.90
FLDRFidelity Low20190611ETF4.733.122.812.810.310.31
FLEEFranklin FTS20190611ETF10.238.528.528.520.000.00
FLEHFranklin FTS20190611ETF48.6522.2322.2322.230.000.00
FLEUBarclays ETN20190611ETN57.2233.7233.7233.720.000.00
FLEXFlex Ltd. Or20190611A10.639.143.193.725.955.42
FLFRFranklin FTS20190611ETF12.4314.8533.7820.26-18.93-5.41
FLGBFranklin FTS20190611ETF17.1211.00-6.459.7017.451.30
FLGECredit Suiss20190611ETN61.7329.6438.0838.35-8.44-8.71
FLGRFranklin FTS20190611ETF12.5314.1214.1214.120.000.00
FLGTFulgent Gene20190611A452.68216.08210.63192.595.4623.49
FLHKFranklin FTS20190611ETF24.7118.7518.9518.95-0.19-0.19
FLHYFranklin Lib20190611ETF35.8420.5110.8810.889.639.63
FLIAFranklin Lib20190611ETF37.1014.5114.5114.510.000.00
FLICFirst of Lon20190611A28.2515.435.246.1310.199.31
FLINFranklin FTS20190611ETF21.318.558.168.160.390.39
FLIRFlir Systems20190611A5.224.941.071.033.873.91
FLIYFranklin FTS20190611ETF13.249.959.959.950.000.00
FLJHFranklin FTS20190611ETF54.670.000.000.000.000.00
FLJPFranklin FTS20190611ETF11.7011.6511.1911.440.460.21
FLKRFranklin FTS20190611ETF71.7926.0322.7322.733.303.30
FLLFull House R20190611A144.8290.0565.0265.0225.0325.03
FLLAFranklin FTS20190611ETF71.27154.09154.09154.090.000.00
FLLVFranklin Lib20190611ETF548.45322.41322.41322.410.000.00
FLMFirst Trust20190611ETF31.25140.46140.46140.460.000.00
FLMBFranklin Lib20190611ETF15.5815.5715.5715.570.000.00
FLMIFranklin Lib20190611ETF20.12
FLMNFalcon Miner20190611A75.7069.8922.1023.8447.7946.05
FLMXFranklin FTS20190611ETF52.7223.6923.6923.690.000.00
FLNFirst Trust20190611ETF75.1114.4314.4314.430.000.00
FLNTFluent, Inc.20190611A40.1133.8825.1625.748.718.13
FLOFlowers Food20190611A4.6613.951.381.8312.6012.19
FLOTiShares Floa20190611ETF1.971.181.181.180.000.00
FLOWSPX FLOW, In20190611A19.9112.052.782.909.279.15
FLQDFranklin Lib20190611ETF21.339.3016.479.30-7.170.00
FLQEFranklin Lib20190611ETF45.9336.1836.1836.180.000.00
FLQGFranklin Lib20190611ETF8.690.000.000.000.000.00
FLQHFranklin Lib20190611ETF26.4218.8811.5323.787.35-4.90
FLQLFranklin Lib20190611ETF9.608.328.898.29-0.570.03
FLQMFranklin Lib20190611ETF15.06114.1292.5399.0121.5915.11
FLQSFranklin Lib20190611ETF16.5821.3129.4429.44-8.13-8.13
FLRFluor Corpor20190611A5.653.110.741.002.372.11
FLRNSPDR Bloombe20190611ETF3.291.931.961.96-0.03-0.03
FLRTPacific Glob20190611ETF90.6016.3914.5514.551.851.85
FLRUFranklin FTS20190611ETF80.2546.3146.5646.31-0.250.00
FLSFlowserve Co20190611A6.713.060.801.672.261.39
FLSAFranklin FTS20190611ETF34.6224.3724.3724.370.000.00
FLSWFranklin FTS20190611ETF119.3875.8875.8875.880.000.00
FLTFleetCor Tec20190611A6.945.490.300.695.194.80
FLTBFidelity Lim20190611ETF7.923.823.463.460.360.36
FLTRVanEck Vecto20190611ETF4.004.223.913.910.310.31
FLTWFranklin FTS20190611ETF127.7626.6126.6126.610.000.00
FLWS1-800-FLOWER20190611A16.9010.110.361.449.768.67
FLXNFlexion Ther20190611A26.7630.1516.7018.4813.4411.66
FLXSFlexsteel In20190611A87.7847.8128.3736.7619.4311.05
FLZAFranklin FTS20190611ETF30.4825.6927.9027.90-2.21-2.21
FMiShares MSCI20190611ETF16.5410.255.035.585.224.67
FMAOFarmers & Me20190611A175.84124.87125.76122.73-0.892.14
FMATFidelity MSC20190611ETF7.428.188.058.130.130.05
FMBFirst Trust20190611ETF4.382.562.512.510.040.04
FMBHFirst Mid Ba20190611A80.29132.9235.5335.9197.3997.01
FMBIFirst Midwes20190611A7.738.614.675.053.983.60
FMCFMC Corporat20190611A5.743.863.083.310.780.55
FMCIForum Merger20190611A19.960.00
FMFFirst Trust20190611ETF54.7824.9328.1028.10-3.16-3.16
FMHIFirst Trust20190611ETF26.469.318.678.720.650.60
FMKFirst Trust20190611ETF29.3018.3913.6013.424.794.97
FMNBFarmers Nati20190611A80.8343.8824.6925.0019.1918.88
FNFabrinet20190611A16.348.380.321.298.067.09
FNBF.N.B. Corp20190611A8.918.234.384.483.853.75
FNCBFNCB Bancorp20190611A41.76136.9224.0724.28112.85112.64
FNCLFidelity MSC20190611ETF4.503.441.841.901.591.53
FNDFloor & Deco20190611A10.936.493.423.733.072.76
FNDASchwab Funda20190611ETF5.484.56-1.133.005.701.56
FNDBSchwab Funda20190611ETF11.757.507.237.340.270.16
FNDCSchwab Funda20190611ETF15.819.106.326.302.782.80
FNDESchwab Funda20190611ETF5.845.283.424.511.850.77
FNDFSchwab Funda20190611ETF5.394.973.361.741.613.23
FNDXSchwab Funda20190611ETF3.983.173.882.88-0.720.29
FNFFidelity Nat20190611A4.942.822.433.150.39-0.32
FNGDMicroSectors20190611ETN17.9313.3012.1510.591.152.71
FNGOMicroSectors20190611ETN18.040.00
FNGUMicroSectors20190611ETN14.889.376.327.113.052.26
FNGZMicroSectors20190611ETN22.02113.68100.87104.5512.809.12
FNHCFedNat Holdi20190611A119.2257.6443.5246.3814.1111.26
FNIFirst Trust20190611ETF11.458.156.197.921.960.23
FNJNFinjan Holdi20190611A79.5244.1931.1331.3713.0612.82
FNKFirst Trust20190611ETF43.8422.4622.3322.330.140.14
FNKOFunko, Inc.20190611A20.8914.1411.658.472.495.67
FNLCFirst Bancor20190611A126.7956.7350.1950.196.536.53
FNVFranco-Nevad20190611A4.612.260.430.541.821.72
FNWBFirst Northw20190611A142.2565.0353.5658.1711.466.86
FNXFirst Trust20190611ETF15.328.427.928.030.510.40
FNYFirst Trust20190611ETF37.0727.3626.8927.110.480.25
FOCSFocus Financ20190611A39.2124.589.4012.4415.1912.14
FOEFerro Corpor20190611A15.299.673.402.336.287.34
FOLDAmicus Thera20190611A10.508.581.722.886.865.70
FONRFonar Corpor20190611A132.4382.2660.5663.7421.7118.53
FORForestar Gro20190611A141.4728.8412.9715.1915.8713.66
FORDForward Indu20190611A252.18258.04124.26176.16133.7881.88
FORKFuling Globa20190611A785.49674.35687.03668.98-12.685.37
FORMFormFactor I20190611A23.1232.065.9113.9026.1618.16
FORRForrester Re20190611A65.8223.6518.1315.815.527.84
FOSLFossil Group20190611A12.7017.490.921.7416.5715.76
FOVLiShares Focu20190611ETF11.4322.4120.365.662.0616.76
FOXFox Corporat20190611A3.524.393.122.731.282.12
FOXAFox Corporat20190611A3.223.611.621.841.991.78
FOXFFox Factory20190611A24.7611.086.026.625.054.45
FPAFirst Trust20190611ETF83.8645.4645.6645.66-0.20-0.20
FPACFar Point Ac20190611A36.6455.0746.0246.029.049.04
FPAYFlexShopper,20190611A197.92175.16145.80147.7629.3627.41
FPEFirst Trust20190611ETF5.462.832.422.550.420.28
FPEIFirst Trust20190611ETF32.3318.9618.8018.800.160.16
FPHFive Point H20190611A37.0927.7914.4414.7913.3513.00
FPIFarmland Par20190611A32.8120.717.657.8913.0612.82
FPRXFive Prime T20190611A42.7114.663.342.2911.3212.37
FPXFirst Trust20190611ETF3.592.581.691.700.890.88
FPXEFirst Trust20190611ETF14.877.157.157.150.000.00
FPXIFirst Trust20190611ETF55.6718.3218.3218.320.000.00
FQALFidelity Qua20190611ETF10.616.855.516.731.340.12
FRFirst Indust20190611A7.093.831.331.672.502.17
FRAFFranklin Fin20190611A305.33231.82214.27217.8117.5514.01
FRAKVanEck Vecto20190611ETF42.8223.8922.1422.141.741.74
FRANFrancesca''s20190611A72.9639.2323.4824.8915.7514.34
FRBAFirst Bank20190611A77.8730.2930.8829.13-0.581.16
FRBKRepublic Fir20190611A57.2932.6924.4123.398.279.29
FRCFirst Republ20190611A5.874.121.780.282.343.84
FRDFriedman Ind20190611A253.0073.3955.1255.6818.2717.70
FRDMFreedom 10020190611ETF54.826.586.586.580.000.00
FRELFidelity MSC20190611ETF5.306.616.266.490.350.13
FRGIFiesta Resta20190611A23.0120.922.921.2618.0019.66
FRIFirst Trust20190611ETF7.044.823.424.721.400.10
FRLGLarge Cap Gr20190611ETN55.4136.5036.7535.71-0.250.79
FRMEFirst Mercha20190611A14.676.651.260.205.396.45
FROFrontline Lt20190611A13.2210.302.973.627.336.60
FRPHFRP Holdings20190611A156.8974.5951.4441.4623.1633.14
FRPTFreshpet, In20190611A21.8411.720.432.4111.299.31
FRTFederal Real20190611A8.032.800.310.502.492.29
FRTAForterra, In20190611A76.4563.807.047.0556.7656.75
FSBFranklin Fin20190611A38.6220.6612.2414.658.436.01
FSBCFSB Bancorp,20190611A380.89219.49219.49219.490.000.00
FSBWFS Bancorp,20190611A147.2655.7954.2154.191.581.60
FSCTForeScout Te20190611A25.0315.906.387.089.518.82
FSFGFirst Saving20190611A115.2755.5050.4150.415.095.09
FSIFlexible Sol20190611A138.45146.1569.9961.3976.1684.76
FSKFS KKR Capit20190611A16.3712.266.578.485.693.78
FSLRFirst Solar,20190611A5.376.032.342.283.693.75
FSLYFastly, Inc.20190611A36.6321.1212.2115.008.916.12
FSMFORTUNA Silv20190611A40.9725.5517.6618.937.896.62
FSMBFirst Trust20190611ETF34.4329.8029.8029.800.000.00
FSMDFidelity Sma20190611ETF37.1630.79-12.39-12.0843.1842.87
FSPFranklin Str20190611A25.0714.085.314.848.779.24
FSSFederal Sign20190611A14.376.260.561.105.705.16
FSTAFidelity MSC20190611ETF4.2511.9811.2711.320.700.66
FSTRFoster (Lb)20190611A57.3669.9120.1619.9549.7449.95
FSVFirstService20190611A21.3313.043.112.349.9310.70
FSZFirst Trust20190611ETF34.489.904.934.934.974.97
FTAFirst Trust20190611ETF3.813.313.192.730.110.57
FTACFinTech Acqu20190611A80.81
FTAGFirst Trust20190611ETF36.0074.1574.1574.150.000.00
FTAIFortress Tra20190611A26.0013.926.106.837.827.09
FTCFirst Trust20190611ETF4.513.551.982.701.570.85
FTCHFarfetch Lim20190611A8.485.922.213.643.712.28
FTCSFirst Trust20190611ETF3.004.033.723.560.300.47
FTDRfrontdoor, i20190611A24.9213.605.416.778.196.83
FTECFidelity MSC20190611ETF3.487.463.333.854.123.60
FTEKFuel Tech, I20190611A178.21161.34168.77158.42-7.432.92
FTFTFuture FinTe20190611A227.55140.7091.5697.4149.1443.29
FTGCFirst Trust20190611ETF23.7314.5714.6214.57-0.050.00
FTHIFirst Trust20190611ETF24.0014.1412.7912.791.351.35
FTITechnipFMC p20190611A4.433.970.591.053.402.92
FTKFlotek Indus20190611A30.8625.3012.4112.4112.8912.89
FTLBFirst Trust20190611ETF22.21
FTLSFirst Trust20190611ETF12.807.277.207.270.070.00
FTNTFortinet, In20190611A6.054.46-1.120.115.584.35
FTRFrontier Com20190611A58.7256.2320.0622.1236.1734.09
FTRIFirst Trust20190611ETF164.7788.1688.5388.53-0.37-0.37
FTSFortis Inc.20190611A2.662.680.771.191.911.49
FTSDFranklin Lib20190611ETF5.674.473.404.061.060.41
FTSIFTS Internat20190611A34.4515.192.016.0113.189.18
FTSLFirst Trust20190611ETF3.814.694.404.590.300.11
FTSMFirst Trust20190611ETF1.661.231.231.230.000.00
FTVFortive Corp20190611A4.332.320.611.131.721.20
FTXDFirst Trust20190611ETF44.5620.1426.8526.85-6.70-6.70
FTXGFirst Trust20190611ETF42.2245.4745.4745.470.000.00
FTXHFirst Trust20190611ETF70.77354.83343.25343.1911.5811.64
FTXLFirst Trust20190611ETF67.1523.5923.2523.250.350.35
FTXNFirst Trust20190611ETF60.294.444.514.44-0.060.00
FTXOFirst Trust20190611ETF6.3927.2825.7124.401.572.88
FTXRFirst Trust20190611ETF11.887.200.240.246.966.96
FUDE-TRACS UBS20190611ETN61.9157.870.000.0057.8757.87
FUEAB Svensk Ek20190611ETN928.80
FULH.B. Fuller20190611A19.287.310.581.206.726.11
FULTFulton Finan20190611A6.626.841.311.655.545.19
FUMBFirst Trust20190611ETF24.9419.2619.2619.260.000.00
FUNCedar Fair,20190611A25.3310.485.135.705.354.78
FUNCFirst United20190611A91.6444.0241.8640.692.163.33
FUNDSprott Focus20190611A60.2377.0245.9945.9931.0231.02
FUSBFirst US Ban20190611A205.81145.52190.51193.44-44.99-47.92
FUTProShares Ma20190611ETF17.5128.5930.2628.59-1.670.00
FUTYFidelity MSC20190611ETF4.207.216.156.351.060.86
FUVArcimoto, In20190611A232.87139.34107.69111.2031.6528.14
FVFirst Trust20190611ETF10.615.945.325.660.610.27
FVALFidelity Val20190611ETF14.037.967.677.580.280.38
FVCFirst Trust20190611ETF26.3315.2814.1314.131.141.14
FVCBFVCBankcorp,20190611A163.9069.2465.8366.883.412.37
FVDFirst Trust20190611ETF3.253.171.281.281.891.89
FVEFive Star Se20190611A283.55146.92178.60178.60-31.68-31.68
FVLFirst TrustV20190611ETF22.7921.7421.8221.82-0.09-0.09
FWDBAdvisorShare20190611ETF59.0924.4124.4124.410.000.00
FWONALiberty Medi20190611A22.2314.976.026.278.958.69
FWONKLiberty Medi20190611A11.335.924.652.761.283.16
FWRDForward Air20190611A19.697.461.992.185.465.27
FXDFirst Trust20190611ETF5.962.811.632.121.170.68
FXGFirst Trust20190611ETF8.716.925.315.571.611.34
FXHFirst Trust20190611ETF7.505.515.665.45-0.150.06
FXIiShares Chin20190611ETF2.413.131.942.041.191.09
FXLFirst Trust20190611ETF4.883.523.082.630.440.89
FXNFirst Trust20190611ETF10.088.055.675.802.382.25
FXNCFIRST NATL C20190611A827.13732.66732.66732.660.000.00
FXOFirst Trust20190611ETF5.832.632.202.260.430.37
FXPProShares Ul20190611ETF4.655.452.512.522.942.93
FXRFirst Trust20190611ETF6.502.550.931.811.630.74
FXUFirst Trust20190611ETF5.494.474.174.760.30-0.29
FXZFirst Trust20190611ETF10.927.073.523.553.553.52
FYCFirst Trust20190611ETF14.706.194.415.111.781.09
FYLDCambria Fore20190611ETF298.0070.3070.3070.300.000.00
FYTFirst Trust20190611ETF43.8225.8325.9725.80-0.130.03
FYXFirst Trust20190611ETF11.856.855.696.181.160.67
GGENPACT LIMI20190611A3.462.360.901.161.451.19
GAACambria Glob20190611ETF24.7910.5210.399.570.140.96
GABCGerman Ameri20190611A36.7716.637.928.988.717.65
GAIAGaia, Inc. C20190611A64.6764.8345.2646.2219.5718.62
GAINGladstone In20190611A19.0816.859.6610.977.185.88
GALSPDR SSgA Gl20190611ETF21.1913.3210.6211.492.691.82
GALTGalectin The20190611A38.5629.041.981.8427.0527.20
GAMRETFMG Video20190611ETF51.1590.2961.6261.9428.6628.35
GARSGarrison Cap20190611A73.2040.3530.0230.0210.3310.33
GASSStealthGas,20190611A94.1376.6565.6065.4611.0511.19
GATXGATX Corpora20190611A16.956.431.211.495.224.93
GAZiPath Series20190611ETN415.47416.93416.93416.930.000.00
GBCIGlacier Banc20190611A18.6016.972.973.5114.0013.45
GBDCGolub Capita20190611A14.259.241.832.057.417.20
GBFiShares Gove20190611ETF6.652.202.202.200.000.00
GBILGoldman Sach20190611ETF1.040.380.360.350.020.04
GBLGAMCO Invest20190611A113.3164.7234.6948.9730.0315.75
GBLIGlobal Indem20190611A353.40101.2476.6679.8624.5921.38
GBRNew Concept20190611A170.68125.0682.3484.2842.7240.78
GBTGlobal Blood20190611A22.0814.616.288.858.335.76
GBUYGoldman Sach20190611ETF19.0514.075.808.188.275.89
GBXThe Greenbri20190611A19.018.153.502.854.655.30
GCAPGain Capital20190611A37.6626.705.248.0321.4618.67
GCBCGreene Count20190611A220.08195.08195.91195.91-0.82-0.82
GCEClaymore/Rob20190611ETN1280.51
GCIGannett Co.,20190611A12.359.352.563.506.805.83
GCOGenesco Inc.20190611A20.9913.362.242.8711.1210.49
GCOWPacer Global20190611ETF56.6632.2924.8824.887.427.41
GCPGCP Applied20190611A11.346.641.471.805.164.84
GDGeneral Dyna20190611A5.322.931.321.581.611.35
GDATGoldman Sach20190611ETF17.0614.7917.9215.78-3.13-0.99
GDDYGoDaddy Inc20190611A8.553.971.511.672.462.30
GDENGolden Enter20190611A41.8824.155.2239.3918.93-15.24
GDMAGadsden Dyna20190611ETF439.49386.22-583.05214.49969.27-81.77
GDNAGoldman Sach20190611ETF18.9217.1615.8617.261.30-0.10
GDOTGreen Dot Co20190611A16.098.774.325.234.453.54
GDPGoodrich Pet20190611A219.46100.6638.4540.9962.2159.67
GDVDPrincipal Ac20190611ETF184.2174.1773.9574.170.230.00
GDXVanEck Vecto20190611ETF4.443.801.131.262.672.54
GDXJVanEck Vecto20190611ETF3.303.100.940.812.162.30
GEGeneral Elec20190611A9.908.755.795.952.962.80
GECGreat Elm Ca20190611A243.80175.42141.62160.7233.7914.69
GECCGreat Elm Ca20190611A53.6138.9033.9233.834.985.07
GEFGreif, Inc.20190611A18.1428.004.3423.9123.674.09
GEFBGreif, Inc.20190611A131.8583.2177.1879.016.034.20
GELGenesis Ener20190611A14.759.355.466.583.892.77
GEMGoldman Sach20190611ETF15.038.676.657.812.030.87
GENGenesis Heal20190611A90.6167.2246.9946.8420.2320.38
GENCGencor Indus20190611A229.7285.5357.2358.3528.3027.18
GENYPrincipal Mi20190611ETF188.73606.00606.00606.000.000.00
GEOThe GEO Grou20190611A9.453.901.460.992.442.91
GEOSGeospace Tec20190611A179.1560.8937.7239.9523.1720.94
GERNGeron Corp20190611A73.5265.9317.0717.4748.8648.46
GESGuess?, Inc.20190611A9.706.541.212.075.344.48
GEVOGevo, Inc.20190611A90.6373.8067.7560.856.0512.94
GFEDGuaranty Fed20190611A173.62163.56163.56163.560.000.00
GFFGriffon Corp20190611A27.3311.714.455.417.266.31
GFINGoldman Sach20190611ETF18.8914.5016.1114.46-1.610.04
GFNGeneral Fina20190611A154.54103.9352.5985.1451.3318.79
GGGGraco Inc20190611A5.883.931.481.992.451.94
GHGuardant Hea20190611A24.9714.396.486.847.917.55
GHCGRAHAM HOLDI20190611A40.6520.0813.1015.926.454.05
GHLGreenhill &20190611A22.979.893.253.706.646.19
GHMGraham Corpo20190611A314.6093.5768.6583.0624.9210.51
GHSIGuardion Hea20190611A524.40367.77265.74265.74102.03102.03
GHYBGoldman Sach20190611ETF15.719.119.119.110.000.00
GHYGiShares US &20190611ETF3.823.953.753.860.190.08
GIBCGI Inc.20190611A4.622.591.050.771.541.82
GIFIGulf Island20190611A181.96123.52110.91115.7612.617.76
GIGBGoldman Sach20190611ETF10.124.784.704.800.08-0.02
GIGESoFi Gig Eco20190611ETF69.1127.4525.3824.942.072.51
GIGMGigaMedia Lt20190611A281.85130.1592.6695.1737.5034.98
GIISPDR S&P Glo20190611ETF13.1812.4711.7611.800.710.67
GIIIG-Iii Appare20190611A12.346.421.782.844.643.58
GILGildan Activ20190611A3.683.061.081.421.981.64
GILDGilead Scien20190611A1.843.210.50-0.172.713.38
GILTGilat Satell20190611A77.9545.8127.4429.6118.3716.20
GISGeneral Mill20190611A2.071.92-0.40-0.422.322.33
GKOSGlaukos Corp20190611A24.5810.934.485.336.455.60
GLADGladstone Ca20190611A17.3523.4320.5420.652.892.78
GLBSGlobus Marit20190611A157.70129.3787.9291.5141.4537.86
GLBYWisdomTree Y20190611ETF50.14
GLBZGlen Burnie20190611A100.45285.9557.3657.36228.59228.59
GLDDGreat Lakes20190611A11.9112.316.246.576.095.76
GLDICredit Suiss20190611ETF70.3042.8241.6242.821.200.00
GLGTD Holdings,20190611A351.04261.93193.05187.4668.8874.48
GLIBAGCI Liberty,20190611A10.004.611.601.963.002.65
GLMDGalmed Pharm20190611A205.95150.33117.30119.3433.0330.98
GLNGGolar LNG Lt20190611A11.149.494.855.494.644.00
GLOBGLOBANT S.A.20190611A25.5912.936.186.996.745.93
GLOGGASLOG LTD20190611A16.888.772.612.276.166.50
GLOPGASLOG PARTN20190611A20.5310.993.804.187.196.80
GLPGlobal Partn20190611A26.9614.522.114.0112.4210.51
GLPIGaming and L20190611A5.3619.923.013.1816.9116.75
GLREGreenlight C20190611A31.7520.373.946.6116.4413.77
GLTGlatfelter20190611A22.9912.824.058.048.774.78
GLUUGlu Mobile I20190611A14.3613.182.603.8110.589.38
GLWCorning Inco20190611A3.362.760.590.872.161.89
GLYCGlycoMimetic20190611A26.8111.10-0.360.8011.4610.30
GMGeneral Moto20190611A2.833.612.332.221.281.39
GMANGoldman Sach20190611ETF18.3019.9216.4820.353.44-0.43
GMDAGamida Cell20190611A70.4845.31-11.69-8.3256.9953.63
GMEGameStop Cor20190611A17.5214.805.566.389.248.41
GMEDGLOBUS MEDIC20190611A9.966.232.831.433.394.80
GMFSPDR S&P Eme20190611ETF15.237.567.367.650.20-0.09
GMHIGores Metrop20190611A84.4129.90-14.11-14.1144.0144.01
GMLPGolar LNG Pa20190611A22.9415.237.957.807.287.42
GMOGeneral Moly20190611A94.9491.1170.5064.1720.6126.94
GMOMCambria Glob20190611ETF32.5821.4718.8819.142.602.34
GMREGlobal Medic20190611A22.8812.994.495.548.507.45
GMSGMS Inc.20190611A16.4719.432.3013.9517.135.48
GNAFMicroSectors20190611ETN15.4865.5765.5765.570.000.00
GNCGNC Holdings20190611A72.3757.7424.5725.5733.1832.18
GNCAGenocea Bios20190611A169.6184.5140.0354.5444.4829.97
GNEGENIE ENERGY20190611A26.8912.541.673.0910.869.45
GNKGENCO SHIPPI20190611A30.7818.07-3.00-1.3821.0719.45
GNLGlobal Net L20190611A5.885.831.181.064.654.78
GNLNGreenlane Ho20190611A75.1839.7617.3819.5922.3820.17
GNMAiShares GNMA20190611ETF11.906.095.585.580.510.51
GNMKGenMark Diag20190611A38.9321.64-28.75-23.9750.3845.60
GNOMGlobal X Gen20190611ETF28.3118.7327.2326.96-8.50-8.23
GNPXGenprex, Inc20190611A831.41912.84879.66879.6733.1933.17
GNRSPDR S&P Glo20190611ETF8.955.934.033.901.902.03
GNRCGENERAC HOLD20190611A13.2510.745.577.245.173.49
GNTXGentex Corp20190611A4.8613.931.2111.2012.722.76
GNTYGuaranty Ban20190611A120.9171.2917.2417.8754.0653.43
GNUSGenius Brand20190611A263.30129.2784.0184.0145.2645.26
GNWGenworth Fin20190611A31.1126.8914.0815.0512.8111.84
GOATVanEck Vecto20190611ETF25.1618.629.6712.138.956.49
GOAUUS Global GO20190611ETF72.5252.6425.6128.6027.0324.04
GOEXGlobal X Gol20190611ETF146.73150.37150.37150.370.000.00
GOGLGolden Ocean20190611A23.8920.6310.019.9810.6210.65
GOGOGogo Inc.20190611A23.1819.436.826.2112.6113.22
GOLDBarrick Gold20190611A7.425.762.392.663.373.10
GOLFAcushnet Hol20190611A16.486.192.243.713.962.48
GOODGladstone Co20190611A19.8813.755.035.488.718.27
GOOGAlphabet Inc20190611A5.182.781.400.961.381.81
GOOGLAlphabet Inc20190611A5.462.671.040.761.631.91
GOOSCanada Goose20190611A9.755.261.162.124.093.14
GOROGold Resourc20190611A32.9136.6321.6915.6914.9520.95
GOSSGossamer Bio20190611A99.5680.2017.7219.8162.4860.39
GOVTiShares U.S.20190611ETF3.912.932.732.740.170.16
GPAQGordon Point20190611A19.34
GPCGenuine Part20190611A6.552.891.341.931.550.96
GPIGroup 1 Auto20190611A25.4615.636.748.628.897.01
GPKGraphic Pack20190611A7.385.432.312.453.102.97
GPLGreat Panthe20190611A162.00211.0897.2890.49113.80120.60
GPMTGranite Poin20190611A5.583.980.470.703.513.28
GPNGlobal Payme20190611A5.883.181.631.801.551.38
GPORGulfport Ene20190611A20.7017.974.526.3713.4511.59
GPREGreen Plains20190611A18.4221.754.094.8917.6716.86
GPRKGEOPARK LIMI20190611A27.8612.585.645.916.946.67
GPROGoPro, Inc.20190611A16.9723.0917.4317.455.685.64
GPSThe Gap, Inc20190611A5.676.793.323.663.473.14
GPXGP Strategie20190611A54.6521.396.738.1014.6613.29
GQREFlexShares G20190611ETF9.129.339.299.580.04-0.26
GRAW.R. Grace &20190611A10.065.962.893.733.072.24
GRAFGraf Industr20190611A40.15
GRBKGreen Brick20190611A85.0229.7913.2614.2116.5315.59
GRCThe Gorman-R20190611A80.1639.0231.9732.577.056.45
GREKGlobal X MSC20190611ETF11.027.668.478.60-0.81-0.94
GRESIQ ARB Globa20190611ETF15.109.169.169.160.000.00
GRIDFirst Trust20190611ETF17.5822.0519.5722.052.480.00
GRIFGriffin Indu20190611A337.48263.10263.10263.100.000.00
GRINGrindrod Shi20190611A733.83490.22490.22490.220.000.00
GRMNGarmin Ltd20190611A4.792.61-0.100.782.711.83
GRNBVanEck Vecto20190611ETF24.4021.5921.9921.94-0.40-0.34
GRNQGreenpro Cap20190611A1162.70979.40891.93891.9387.4787.47
GROWUS Global In20190611A196.34157.07132.79133.0524.2824.01
GRPNGroupon, Inc20190611A27.5121.546.697.1014.8414.43
GRTSGritstone On20190611A75.6835.8112.8216.6222.9819.19
GRUAB Svensk Ek20190611ETN247.65198.71164.08164.0834.6334.63
GRUBGRUBHUB INC.20190611A9.336.032.173.103.862.94
GSGoldman Sach20190611A3.883.520.541.042.982.48
GSATGlobalstar,20190611A18.4915.896.3810.229.515.67
GSBGlobalSCAPE,20190611A54.2652.0729.3136.6122.7615.45
GSBCGreat Southe20190611A38.6920.3514.8615.485.494.87
GSCGS Connect S20190611ETN80.10
GSEUGoldman Sach20190611ETF55.2441.4238.1541.423.270.00
GSEWGoldman Sach20190611ETF14.2314.1012.7912.391.321.71
GSHDGoosehead In20190611A82.0233.1322.6123.7710.539.36
GSIEGoldman Sach20190611ETF14.4410.329.239.281.091.05
GSITGSI Technolo20190611A87.2751.3443.3043.978.047.37
GSJYGoldman Sach20190611ETF54.3329.7829.7829.780.000.00
GSKYGreenSky, In20190611A11.6616.9810.4311.346.555.64
GSLGlobal Ship20190611A178.0569.3061.7673.797.55-4.48
GSLCGoldman Sach20190611ETF4.193.532.193.091.340.44
GSMFerroglobe P20190611A67.4239.0818.8925.2820.1913.80
GSPBarclays Ban20190611ETN22.6720.6720.9920.97-0.32-0.30
GSSGolden Star20190611A49.4837.4125.7723.7211.6313.68
GSSCGS ActiveBet20190611ETF22.5625.0321.9222.313.112.72
GSSTGoldman Sach20190611ETF46.9419.8719.5919.590.280.28
GSUMGridsum Hold20190611A218.12172.1783.2083.8888.9888.29
GSVGold Standar20190611A100.5983.0730.2245.6652.8637.42
GSYInvesco Ultr20190611ETF1.991.161.001.000.160.16
GTGoodyear Tir20190611A7.059.13-0.90-0.7410.049.88
GTEGran Tierra20190611A50.4141.2633.6434.107.627.16
GTESGates Indust20190611A20.8610.145.045.345.104.80
GTHXG1 Therapeut20190611A37.0620.304.935.9915.3614.30
GTIMGood Times R20190611A384.43287.77291.68291.68-3.90-3.90
GTIPGoldman Sach20190611ETF5.285.215.215.21-0.010.00
GTLSChart Indust20190611A23.6515.4610.1710.185.305.28
GTNGray Televis20190611A10.667.442.583.494.863.94
GTNAGray Televis20190611A222.48152.13-163.40-27.65315.53179.78
GTOInvesco Tota20190611ETF17.4513.3512.4011.930.941.42
GTSTriple-S Man20190611A45.9815.811.482.0314.3313.78
GTTGTT Communic20190611A35.8521.0510.4713.0610.577.98
GTXGarrett Moti20190611A21.707.582.933.414.654.17
GTYGetty Realty20190611A31.7411.034.935.456.115.58
GTYHGTY Technolo20190611A63.7023.7816.3917.927.395.86
GUDBSage ESG Int20190611ETF39.1841.1941.3141.31-0.13-0.13
GULFWisdomTree20190611ETF222.14120.74222.86222.86-102.12-102.12
GUNRFlexShares G20190611ETF3.422.851.891.930.950.91
GUREGulf Resourc20190611A135.06194.95171.57171.5723.3823.38
GURUGlobal X Gur20190611ETF16.9219.3524.7524.47-5.40-5.13
GUSHDirexion Dai20190611ETF16.3314.288.247.516.046.76
GVGoldfield Co20190611A118.29132.97141.63143.20-8.66-10.23
GVAGranite Cons20190611A14.016.763.363.083.403.68
GVALCambria Glob20190611ETF47.2930.5427.1330.003.410.54
GVIiShares Inte20190611ETF4.873.082.952.950.140.14
GVIPGoldman Sach20190611ETF17.098.145.733.822.414.33
GVPGSE Systems,20190611A908.85320.24128.75134.00191.49186.24
GWBGreat Wester20190611A14.335.210.941.744.273.47
GWGHGWG Holdings20190611A648.48355.70310.06330.4645.6525.25
GWREGUIDEWIRE SO20190611A12.056.111.793.414.312.70
GWRSGlobal Water20190611A89.5279.5618.4423.1361.1356.43
GWWW.W. Grainge20190611A11.214.001.472.032.531.97
GWXSPDR S&P Int20190611ETF16.249.397.608.121.791.27
GXCSPDR S&P Chi20190611ETF6.9321.3123.2519.24-1.942.07
GXFGlobal X FTS20190611ETF98.7562.5362.5362.530.000.00
GXGGlobal X MSC20190611ETF61.4937.3915.6715.6221.7221.77
GYLDArrow Dow Jo20190611ETF92.5448.5048.5048.500.000.00
GYROGyrodyne, LL20190611A515.30
HHyatt Hotels20190611A9.835.971.431.354.544.62
HAHawaiian Hol20190611A14.648.366.277.352.091.01
HACKETFMG Prime20190611ETF12.378.377.217.731.160.63
HAEHaemonetics20190611A11.234.642.622.912.021.73
HAINHain Celesti20190611A7.526.572.902.183.684.39
HALHalliburton20190611A4.534.021.061.022.963.00
HALLHallmark Fin20190611A54.4232.5222.4424.3210.088.20
HALOHalozyme The20190611A15.8522.365.635.5616.7316.80
HAPVanEck Vecto20190611ETF22.5814.2013.8613.880.340.32
HARPHarpoon Ther20190611A297.15167.55153.02155.7814.5311.78
HASHasbro, Inc.20190611A7.093.484.111.89-0.631.59
HASIHANNON ARMST20190611A12.436.832.853.173.983.66
HAUDiShares Curr20190611ETF40.09
HAUZXtrackers In20190611ETF85.9025.7325.7325.730.000.00
HAWXiShares Curr20190611ETF20.8516.3116.0816.080.220.22
HAYNHaynes Inter20190611A69.1325.8214.5715.9811.249.84
HBANHuntington B20190611A7.427.111.051.606.055.51
HBBHamilton Bea20190611A159.09101.3479.3386.4822.0114.86
HBCPHome Bancorp20190611A259.4483.3072.6280.0510.683.25
HBIHanesbrands,20190611A6.276.031.392.004.654.03
HBIOHarvard Bios20190611A79.7736.3723.4927.2912.878.83
HBMHudbay Miner20190611A19.0717.166.376.0210.7911.11
HBMDHoward Banco20190611A274.53130.26123.57123.976.696.29
HBNCHorizon Banc20190611A28.0013.264.997.308.275.96
HBPHuttig Build20190611A1505.97363.37246.57317.91116.8045.45
HCAHCA Healthca20190611A7.046.163.184.072.972.09
HCACHennessy Cap20190611A100.61136.28136.11136.110.160.16
HCAPHarvest Capi20190611A64.3147.6549.6749.67-2.02-2.02
HCCWarrior Met20190611A8.945.260.681.284.583.98
HCCHHL Acquisiti20190611A112.3419.7119.7119.710.000.00
HCCIHeritage-Cry20190611A57.1234.4417.0117.6317.4316.81
HCFTHunt Compani20190611A37.7951.20-1.212.3852.4148.83
HCHCHC2 Holdings20190611A46.7732.3321.9820.8110.3511.53
HCIHCI Group, I20190611A58.9730.3722.3623.438.016.94
HCKTHackett Grou20190611A26.1631.105.414.5125.6926.59
HCRHi-Crush Inc20190611A50.9640.7711.6422.4729.1318.30
HCSGHealthcare S20190611A14.336.541.361.755.184.80
HDHome Depot,20190611A2.564.212.642.871.561.33
HDAWXtrackers MS20190611ETF101.2213.0413.0413.040.000.00
HDEFXtrackers MS20190611ETF22.6210.5310.5310.530.000.00
HDGProShares He20190611ETF14.3011.4211.4211.420.000.00
HDGEAdvisorShare20190611ETF21.3323.7321.2120.822.522.92
HDMVFirst Trust20190611ETF39.1912.5612.5612.560.000.00
HDSHD Supply Ho20190611A6.598.444.454.703.993.74
HDSNHudson Techn20190611A88.0165.8935.6240.5230.2625.36
HDViShares Core20190611ETF1.572.061.390.650.681.42
HEHawaiian Ele20190611A5.653.131.011.342.131.79
HEARTurtle Beach20190611A29.9828.9520.7021.718.247.25
HEBTHebron Techn20190611A743.07492.62127.06145.67365.56346.95
HECOStrategy Sha20190611ETF19.1717.5016.4516.451.041.04
HEDJWisdomTree E20190611ETF1.572.291.051.941.240.35
HEEMiShares Curr20190611ETF10.8326.3818.7226.917.66-0.53
HEESH&E Equipmen20190611A27.4914.867.426.997.447.87
HEFAiShares Curr20190611ETF3.402.272.062.270.210.00
HEIHEICO Corpor20190611A9.134.232.322.771.911.46
HEIAHEICO CORP C20190611A14.405.992.452.663.543.33
HELEHelen Of Tro20190611A22.609.753.363.906.395.84
HEPHolly Energy20190611A18.478.164.174.353.993.80
HERDPacer Cash C20190611ETF25.93
HESHess Corpora20190611A4.972.401.121.101.281.30
HESMHess Midstre20190611A45.109.66-15.837.5925.482.06
HEWCiShares Curr20190611ETF45.3312.86-1.70-18.1614.5631.02
HEWGiShares Curr20190611ETF4.312.783.323.44-0.54-0.66
HEWIiShares Curr20190611ETF13.860.240.240.240.000.00
HEWJiShares Curr20190611ETF3.333.191.842.351.350.84
HEWLiShares Curr20190611ETF13.0510.3110.3110.310.000.00
HEWPiShares Curr20190611ETF9.129.269.269.260.000.00
HEWUiShares Curr20190611ETF28.9628.7728.7728.770.000.00
HEWWiShares Curr20190611ETF50.4637.1437.1437.140.000.00
HEXOHEXO Corp.20190611A15.2016.5618.0716.33-1.470.24
HEZUiShares Curr20190611ETF3.413.071.151.241.921.83
HFBLHome Federal20190611A519.32221.83221.83221.830.000.00
HFCHOLLYFRONTIE20190611A6.383.251.331.481.921.78
HFFGHF Foods Gro20190611A253.71147.71106.05107.4541.6640.26
HFWAHeritage Fin20190611A22.189.484.805.094.684.39
HFXEIQ 50 Percen20190611ETF20.8317.3517.3517.350.000.00
HFXIIQ 50 Percen20190611ETF24.4917.5514.3315.843.221.71
HFXJIQ 50 Percen20190611ETF68.8519.9119.9119.910.000.00
HGSHChina HGS Re20190611A813.25514.89515.91515.91-1.03-1.03
HGVHilton Grand20190611A6.494.822.622.672.202.15
HHCThe Howard H20190611A21.4110.588.289.362.301.22
HHSHarte-Hanks,20190611A602.23323.68242.07229.9281.6193.76
HIHillenbrand,20190611A15.135.832.232.103.603.73
HIBBHibbett Spor20190611A13.6610.192.903.107.297.09
HIFSHingham Inst20190611A108.0255.3557.8458.97-2.48-3.62
HIGThe Hartford20190611A2.561.710.270.301.441.41
HIHOHighway Hold20190611A427.86240.27169.27169.2771.0071.00
HIIHuntington I20190611A15.566.092.683.303.412.79
HILHill Interna20190611A154.5053.5852.4153.651.17-0.07
HIPSGraniteShare20190611ETF28.4816.3115.3815.380.930.93
HIWHighwoods Pr20190611A7.353.260.501.282.761.98
HJLIHancock Jaff20190611A97.0384.6055.0758.1329.5326.48
HJPXiShares Curr20190611ETF54.0252.7152.7152.710.000.00
HLHecla Mining20190611A66.4551.8218.3219.4933.5032.30
HLFHerbalife Nu20190611A3.762.500.650.651.851.85
HLIHoulihan Lok20190611A10.825.482.312.163.163.31
HLITHarmonic Inc20190611A22.9912.8914.637.76-1.745.13
HLNEHamilton Lan20190611A27.277.652.454.255.213.41
HLTHilton World20190611A3.906.571.822.554.754.04
HLXHelix Energy20190611A13.937.832.962.484.875.35
HMGHMG / Courtl20190611A625.20178.17418.24418.24-240.06-240.06
HMHCHoughton Mif20190611A23.9415.402.923.8412.4811.56
HMLPHOEGH LNG PA20190611A35.8919.106.736.0912.3713.01
HMNHorace Mann20190611A20.516.211.822.174.404.05
HMNFHMN Financia20190611A778.59300.95294.10298.346.852.61
HMOPHartford Mun20190611ETF24.106.626.626.620.000.00
HMSTHomeStreet,20190611A22.0412.881.932.6010.9510.28
HMSYHMS Holdings20190611A12.107.440.670.656.776.79
HMTVHemisphere M20190611A68.8533.250.2820.0832.9713.17
HNDLStrategy Sha20190611ETF46.6032.0329.7631.462.270.57
HNGRHanger Inc.20190611A26.6711.214.605.736.605.47
HNIHNI Corporat20190611A18.898.152.602.885.545.27
HNNAHennessy Adv20190611A339.67298.3091.43101.72206.87196.58
HNRGHallador Ene20190611A58.1125.954.816.3621.1419.58
HOFTHooker Furni20190611A52.8627.9922.4621.105.536.88
HOGHarley-David20190611A6.122.981.791.731.181.25
HOLDAdvisorShare20190611ETF7.053.923.753.750.170.17
HOLIHollsys Auto20190611A22.0235.6613.1713.6522.4922.01
HOLXHologic Inc20190611A4.6413.870.311.1213.5612.74
HOMBHome BancSha20190611A7.3613.485.575.207.928.28
HOMEAt Home Grou20190611A15.8213.6511.807.301.856.36
HOMZHoya Capital20190611ETF25.6321.4123.1321.41-1.720.00
HONHoneywell In20190611A3.914.182.592.811.591.37
HONEHarborOne Ba20190611A37.8923.0913.6615.149.427.95
HOOKHOOKIPA Phar20190611A261.47409.68144.62145.52265.06264.16
HOPEHope Bancorp20190611A8.6313.362.002.7511.3610.61
HOTHHoth Therape20190611A365.88242.02145.70173.0396.3268.99
HOVHovnanian En20190611A58.1435.63-3.06-0.2538.6935.88
HPHelmerich &20190611A8.493.45-0.24-0.463.693.91
HPEHewlett Pack20190611A7.275.991.612.274.383.72
HPPHudson Pacif20190611A7.533.300.891.362.411.94
HPQHP Inc.20190611A5.163.980.781.733.202.24
HPRHighPoint Re20190611A58.1843.9320.3720.3223.5623.56
HQYHealthEquity20190611A13.099.733.726.336.013.40
HRHealthcare R20190611A5.965.190.981.344.233.88
HRBH&R Block, I20190611A8.0412.898.008.984.893.92
HRCHILL-ROM HOL20190611A11.865.651.321.704.333.96
HRIHerc Holding20190611A34.4427.207.097.8120.1119.39
HRLHormel Foods20190611A2.982.621.141.211.471.40
HROWHarrow Healt20190611A87.0254.9530.2333.8224.7221.14
HRTGHERITAGE INS20190611A15.617.394.204.573.192.82
HRTXHeron Therap20190611A16.8511.363.421.927.949.44
HRZNHorizon Tech20190611A16.4812.867.709.895.162.97
HSCHarsco Corpo20190611A14.496.031.311.884.724.14
HSCZiShares Curr20190611ETF52.2356.5256.5256.520.000.00
HSDTHelius Medic20190611A89.8949.7132.7834.7316.9314.98
HSICHenry Schein20190611A6.233.110.380.972.732.14
HSIIHeidrick & S20190611A30.8311.783.183.988.607.80
HSKAHeska Corp20190611A48.7725.0218.1318.926.896.10
HSONHudson Globa20190611A427.88361.65323.18314.0738.4747.58
HSPXGlobal X S&P20190611ETF28.4616.909.217.677.689.22
HSRTHartford Sho20190611ETF20.7515.8015.8015.800.000.00
HSTHost Hotels20190611A5.455.951.882.754.073.20
HSTMHealthStream20190611A32.0714.854.415.9110.448.94
HSYThe Hershey20190611A4.031.700.530.661.181.04
HTHersha Hospi20190611A13.487.232.963.034.294.21
HTAHEALTHCARE T20190611A4.113.380.991.432.381.94
HTABHartford Sch20190611ETF39.0814.02-18.28-32.1432.3046.16
HTBIHomeTrust Ba20190611A80.3632.6624.8125.867.856.80
HTBKHeritage Com20190611A17.1520.12-4.35-0.7524.4920.91
HTBXHeat Biologi20190611A191.60190.40165.69165.5824.7024.82
HTGCHercules Cap20190611A8.466.855.284.851.572.00
HTGMHTG Molecula20190611A116.1556.2038.3639.2817.8316.92
HTHHILLTOP HOLD20190611A14.775.44-0.25-0.215.695.65
HTLDHeartland Ex20190611A10.779.192.617.296.581.91
HTLFHeartland Fi20190611A23.417.111.843.435.273.68
HTUSHull Tactica20190611ETF628.6393.7393.7393.730.000.00
HTZHertz Global20190611A9.698.003.103.264.904.74
HUBBHubbell Inco20190611A14.397.453.163.674.293.78
HUBGHUB Group In20190611A25.408.210.540.967.677.25
HUBSHUBSPOT, INC20190611A20.097.814.144.693.683.13
HUDHudson Ltd.20190611A40.7718.7110.0911.468.627.25
HUMHumana Inc.20190611A7.509.436.487.702.951.73
HUNHuntsman Cor20190611A5.767.543.064.674.492.87
HURCHurco Cos In20190611A162.3562.9652.0455.0910.927.87
HURNHuron Consul20190611A59.6331.0920.6321.2010.469.89
HUSAHouston Amer20190611A88.96184.2567.14138.92117.1145.33
HUSEStrategy Sha20190611ETF18.2417.2517.5217.52-0.28-0.28
HUSVFirst Trust20190611ETF9.546.646.466.530.180.11
HVBCHV Bancorp,20190611A361.02
HVTHaverty Furn20190611A26.6714.9312.879.582.065.37
HVTAHaverty Furn20190611A369.69371.98-141.65-141.65513.63513.63
HWBKHawthorn Ban20190611A241.7785.9178.8178.897.107.01
HWCHancock Whit20190611A14.675.261.411.883.853.38
HWCCHouston Wire20190611A181.3124.6716.5117.738.166.94
HWKNHawkins Inc20190611A121.5780.7659.4662.4221.3018.34
HXLHexcel Corpo20190611A11.994.751.651.273.093.48
HYHYSTER-YALE20190611A63.2623.7429.6315.21-5.898.52
HYDVanEck Vecto20190611ETF1.801.971.651.580.320.39
HYDBiShares Edge20190611ETF15.6913.0112.7312.730.280.28
HYDWXtrackers Lo20190611ETF11.5711.6611.6611.660.000.00
HYEMVanEck Vecto20190611ETF15.0810.598.779.621.820.97
HYGiShares iBox20190611ETF1.163.302.703.010.610.29
HYGHiShares Inte20190611ETF7.675.635.705.72-0.07-0.08
HYGVFlexShares H20190611ETF11.4012.1012.0812.100.030.00
HYHGProShares Hi20190611ETF41.1037.2131.6731.675.535.53
HYIHXtrackers Hi20190611ETF27.0936.7336.7336.730.000.00
HYLBXtrackers US20190611ETF2.162.271.941.990.330.28
HYLDHigh Yield E20190611ETF26.0913.306.716.716.586.58
HYLSFirst Trust20190611ETF5.382.592.162.280.430.31
HYLVIQ S&P High20190611ETF10.9214.8914.8914.890.000.00
HYMBSPDR Nuveen20190611ETF12.5311.486.135.955.355.53
HYNDWisdomTree T20190611ETF62.5391.1436.8036.7354.3454.41
HYREHyreCar Inc.20190611A107.8155.6840.7839.7914.9015.89
HYSPIMCO 0-5 Ye20190611ETF3.733.140.781.122.372.02
HYUPXtrackers Hi20190611ETF10.919.009.049.04-0.04-0.04
HYXEiShares iBox20190611ETF7.902.061.511.640.550.42
HYXUiShares Glob20190611ETF14.308.048.498.49-0.45-0.45
HYZDWisdomTree T20190611ETF37.8663.6826.8227.5036.8636.19
HZNHorizon Glob20190611A88.4956.1221.2525.7634.8730.36
HZNPHorizon Ther20190611A9.499.193.894.525.304.67
HZOMarineMax, I20190611A17.479.333.974.125.365.21
IINTELSAT S.20190611A14.257.722.272.785.454.94
IACIAC/InterAct20190611A15.1611.347.928.293.413.05
IAGIAMGold Corp20190611A36.7929.6422.3821.207.268.44
IAGGiShares Core20190611ETF1.981.851.631.450.220.39
IAIiShares U.S.20190611ETF6.686.321.411.554.914.77
IAKiShares U.S.20190611ETF8.9437.5337.1237.160.410.37
IARTIntegra Life20190611A12.719.301.59-0.637.729.94
IATiShares U.S.20190611ETF3.265.322.663.072.652.25
IAUFiShares Gold20190611ETF29.8751.4551.4551.450.000.00
IBBiShares Nasd20190611ETF4.133.541.010.732.532.82
IBCEiShares iBon20190611ETF32.9528.6526.5726.572.082.08
IBCPIndependent20190611A23.457.333.283.614.053.72
IBDInspire Corp20190611ETF26.9228.0525.1226.262.931.80
IBDDiShares iBon20190611ETF31.8428.2628.2528.250.000.00
IBDLiShares iBon20190611ETF5.533.712.902.900.810.81
IBDMiShares iBon20190611ETF4.032.081.821.820.260.26
IBDNiShares iBon20190611ETF10.283.703.693.730.02-0.02
IBDOiShares iBon20190611ETF6.199.757.537.562.222.19
IBDPiShares iBon20190611ETF9.799.779.679.840.10-0.08
IBDQiShares iBon20190611ETF8.096.084.784.701.301.38
IBDRiShares iBon20190611ETF15.377.857.277.290.580.56
IBDSiShares iBon20190611ETF17.7313.9214.9415.37-1.02-1.45
IBDTiShares iBon20190611ETF29.4619.2517.5917.591.671.67
IBHAiShares iBon20190611ETF14.6622.0113.7213.648.308.38
IBHBiShares iBon20190611ETF17.0255.2059.1951.22-3.983.98
IBHCiShares iBon20190611ETF14.8882.4586.4478.46-3.993.99
IBHDiShares iBon20190611ETF14.6667.5671.5363.59-3.973.97
IBHEiShares iBon20190611ETF12.2175.7579.7371.77-3.983.98
IBIOiBio, Inc.20190611A783.59727