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 Avg20190612A7.686.062.683.193.382.87
ETF_AvgVW ETF Avg20190612ETF2.203.672.702.800.980.88
ETN_AvgVW ETN Avg20190612ETN16.5011.807.988.473.833.31
AAgilent Tech20190612A3.292.180.920.971.251.21
AAAlcoa Corpor20190612A6.785.772.592.963.192.81
AAAUPerth Mint P20190612ETF8.338.118.118.110.000.00
AADRAdvisorShare20190612ETF32.5917.6015.4515.452.152.15
AALAmerican Air20190612A3.484.031.111.202.922.83
AAMCAltisource A20190612A669.24613.01213.81217.81399.20395.20
AAMEAtlantic Ame20190612A250.2251.9452.8252.82-0.88-0.88
AANAaron's, Inc20190612A11.164.950.07-0.094.885.04
AAOIApplied Opto20190612A24.0021.087.955.7813.1415.30
AAONAaon Inc20190612A30.2835.8715.7215.6820.1520.20
AAPADVANCE AUTO20190612A8.153.631.051.382.572.25
AAPLApple Inc.20190612A1.101.240.510.430.730.82
AATAMERICAN ASS20190612A4.394.515.863.96-1.350.55
AAUAlmaden Mine20190612A84.3187.29-31.62-31.61118.91118.90
AAWWAtlas Air Wo20190612A22.1411.12-0.090.7311.2110.40
AAXJiShares MSCI20190612ETF1.581.830.200.691.631.20
AAXNAxon Enterpr20190612A12.425.341.222.234.123.11
ABAllianceBern20190612A16.5013.225.356.357.876.88
ABBVABBVIE INC.20190612A2.651.790.660.581.141.22
ABCAmerisourceB20190612A5.132.370.110.452.261.92
ABCBAmeris Banco20190612A11.486.821.431.495.395.33
ABEOAbeona Thera20190612A45.0219.02-0.431.0619.4517.96
ABGAsbury Autom20190612A27.4712.086.887.745.204.34
ABIOARCA biophar20190612A171.07105.3794.8990.0810.4815.29
ABMABM Industri20190612A14.524.951.430.033.514.91
ABMDAbiomed Inc20190612A12.549.035.315.813.723.22
ABRArbor Realty20190612A8.326.910.933.115.983.79
ABTAbbott Labor20190612A1.721.920.670.711.241.21
ABTXAllegiance B20190612A36.3212.704.795.717.917.00
ABUSArbutus Biop20190612A85.1660.1129.3529.5630.7630.55
ACAssociated C20190612A176.6386.2774.6884.1611.592.10
ACAArcosa, Inc.20190612A16.426.831.653.305.183.52
ACADAcadia Pharm20190612A15.278.070.761.747.316.32
ACBAurora Canna20190612A13.0210.784.914.165.876.62
ACBIAtlantic Cap20190612A24.0627.015.895.2321.1321.78
ACCAmerican Cam20190612A8.755.490.990.724.504.77
ACCOAcco Brands20190612A14.3911.393.564.297.837.10
ACERAcer Therape20190612A99.9376.5142.0635.9234.4540.60
ACESALPS Clean E20190612ETF24.6929.6919.7419.859.959.84
ACGLArch Capital20190612A4.273.993.293.480.710.52
ACHCAcadia Healt20190612A9.3113.912.322.1811.5911.72
ACHVAchieve Life20190612A85.64100.8343.6247.7757.2153.06
ACIAAcacia Commu20190612A13.326.693.383.623.313.07
ACIUAC Immune SA20190612A65.7449.1213.3427.5035.7821.62
ACIWACI Worldwid20190612A8.0114.762.881.5311.8713.23
ACLSAxcelis Tech20190612A20.2934.2620.5420.8013.7213.46
ACMAecom20190612A4.583.892.613.091.290.81
ACMRACM Research20190612A70.0247.0636.1235.9910.9411.06
ACNAccenture PL20190612A2.941.590.12-0.701.472.29
ACNBACNB Corp20190612A347.34154.52149.58147.284.947.24
ACORAcorda Thera20190612A24.1617.12-2.87-4.1319.9921.25
ACREAres Commerc20190612A11.6812.139.199.712.942.42
ACRSAclaris Ther20190612A36.0524.67-5.56-3.1730.2227.83
ACRXAcelRx Pharm20190612A42.2532.1216.3915.1515.7316.72
ACSGXtrackers MS20190612ETF34.06
ACSIAmerican Cus20190612ETF11.1715.9915.7015.700.290.29
ACSTAcasti Pharm20190612A201.42162.21145.41145.9916.8016.22
ACTAdvisorShare20190612ETF46.5666.3013.4013.4052.9052.90
ACTGAcacia Resea20190612A45.3364.9623.1122.6741.8542.29
ACUAcme United20190612A236.53118.59112.85122.485.73-3.90
ACWFiShares Edge20190612ETF19.838.289.108.18-0.820.11
ACWIiShares MSCI20190612ETF1.381.500.190.361.311.14
ACWViShares Edge20190612ETF4.393.413.133.150.290.27
ACWXiShares MSCI20190612ETF2.162.120.160.841.961.28
ACYAeroCentury20190612A437.69280.60254.25274.2026.356.40
ADBEAdobe Inc.20190612A4.563.231.872.281.360.95
ADCAgree Realty20190612A12.457.212.262.504.954.71
ADESAdvanced Emi20190612A18.5718.047.547.7510.4910.29
ADIAnalog Devic20190612A4.379.513.402.756.116.76
ADILAdial Pharma20190612A256.65176.35103.61109.5172.7466.84
ADMArcher Danie20190612A2.672.331.300.921.021.41
ADMAADMA Biologi20190612A42.1432.9613.8114.6819.1518.28
ADMPAdamis Pharm20190612A132.59126.14107.00104.0919.1422.05
ADMSAdamas Pharm20190612A51.8535.4719.2919.1116.1816.42
ADNTAdient plc O20190612A13.137.520.772.966.754.56
ADPAutomatic Da20190612A4.083.381.652.121.741.26
ADREInvesco BLDR20190612ETF36.6223.3523.7023.35-0.350.00
ADROAduro Biotec20190612A105.3271.0547.8645.8723.1925.18
ADSAlliance Dat20190612A9.254.211.211.503.002.72
ADSKAutodesk Inc20190612A6.235.072.561.292.513.78
ADSWAdvanced Dis20190612A3.242.402.172.110.220.28
ADTADT Inc.20190612A16.2211.615.936.245.685.37
ADTNAdtran Inc20190612A20.769.253.193.196.066.06
ADUSAddus HomeCa20190612A37.3416.035.506.5310.539.50
ADVMAdverum Biot20190612A37.2829.3310.438.2018.9121.15
ADXSAdvaxis, Inc20190612A104.1966.2358.1257.898.118.34
AEAdams Resour20190612A422.78240.42228.28237.6212.142.80
AEEAmeren Corpo20190612A2.891.820.080.251.741.57
AEGNAegion Corp20190612A32.7426.887.2310.4219.6516.45
AEHRAehr Test Sy20190612A625.54400.71383.52379.5817.1921.14
AEISAdvanced Ene20190612A21.4325.424.665.0520.7620.38
AELAmerican Equ20190612A13.726.658.559.80-1.90-3.16
AEMAgnico Eagle20190612A4.103.010.921.162.091.85
AEMDAETHLON MEDI20190612A466.41661.22628.42628.4232.8032.80
AEOAmerican Eag20190612A6.224.710.781.393.923.31
AEPAmerican Ele20190612A3.062.311.681.700.630.61
AERAercap Holdi20190612A5.902.640.520.732.121.91
AERIAerie Pharma20190612A25.1014.027.539.336.494.69
AESAES Corporat20190612A6.084.542.082.322.472.22
AEYADDvantage T20190612A385.18219.34116.18116.18103.15103.15
AEYEAudioEye, In20190612A447.88311.88286.88276.0325.0035.85
AEZSAeterna Zent20190612A64.3848.505.5210.3842.9938.12
AFCAllied Capit20190612A27.3214.3814.0114.010.360.36
AFGAmerican Fin20190612A8.273.412.281.061.132.35
AFHAtlas Financ20190612A73.2990.8268.4470.4122.3820.41
AFIArmstrong Fl20190612A14.7220.1416.8817.833.262.32
AFIFAnfield Univ20190612ETF22.3715.5015.5015.500.000.00
AFINAmerican Fin20190612A15.209.832.072.447.767.39
AFKVanEck Vecto20190612ETF49.41183.9452.5743.09131.37140.85
AFLAflac Inc.20190612A2.053.371.411.681.961.70
AFMDAffimed N.V.20190612A38.8131.8913.9216.0217.9715.87
AFTYPacer CSOP F20190612ETF29.5253.5450.2852.363.271.18
AGFIRST MAJEST20190612A15.1912.813.824.719.008.08
AGCOAGCO Corpora20190612A8.154.101.461.782.642.32
AGEAgeX Therape20190612A116.7872.7772.5772.650.200.12
AGENAgenus Inc.20190612A38.6932.7712.7211.0620.0521.71
AGFSAgroFresh So20190612A82.6253.6225.4431.1528.1822.47
AGGiShares Core20190612ETF0.910.760.440.480.320.28
AGGPIQ Enhanced20190612ETF11.4728.3628.3628.360.010.01
AGGYWisdomTree Y20190612ETF5.633.333.263.400.07-0.07
AGIAlamos Gold20190612A19.1713.644.185.739.447.89
AGIOAgios Pharma20190612A33.1418.9110.5910.668.338.25
AGLEAeglea BioTh20190612A56.2842.1732.5631.679.6110.50
AGMFederal Agri20190612A63.0928.3721.7121.286.677.09
AGMHAGM Group Ho20190612A556.26184.2429.2191.90155.0392.34
AGNAllergan plc20190612A5.084.471.662.182.812.29
AGNCAGNC Investm20190612A5.965.370.982.094.393.28
AGNDWisdomTree T20190612ETF25.8911.9311.9311.930.000.00
AGOAssured Guar20190612A6.053.150.940.882.212.27
AGRAvangrid, In20190612A6.116.720.580.716.136.01
AGROADECOAGRO S.20190612A27.5212.111.372.6710.749.44
AGRXAgile Therap20190612A187.90154.1591.6999.7262.4554.43
AGSPlayAGS, Inc20190612A33.5116.076.098.779.987.31
AGTiShares MSCI20190612ETF46.4539.1541.1041.02-1.95-1.87
AGTCApplied Gene20190612A326.92325.61306.69309.3318.9216.29
AGXArgan, Inc20190612A21.9510.015.066.834.953.18
AGYSAgilysys, In20190612A31.4019.7310.9711.358.778.38
AGZiShares Agen20190612ETF2.441.641.701.68-0.07-0.04
AGZDWisdomTree T20190612ETF23.1613.5813.3813.380.200.20
AHCA.H. Belo Co20190612A75.0055.5442.4045.0313.1410.51
AHHArmada Hoffl20190612A10.186.442.654.013.792.43
AHPIAllied Healt20190612A578.92440.37440.31440.310.060.06
AHTAshford Hosp20190612A23.3916.7111.6711.365.045.34
AIArlington As20190612A15.1312.689.189.113.493.57
AIAiShares Asia20190612ETF12.188.805.816.342.992.46
AIEQAI Powered E20190612ETF29.9225.6425.4225.570.220.08
AIGAmerican Int20190612A2.231.940.931.021.020.93
AIHSSenmiao Tech20190612A263.4094.9661.7673.9633.2021.00
AIIQAI Powered I20190612ETF24.8212.074.464.467.617.61
AIMCAltra Indust20190612A17.414.400.891.883.512.52
AIMTAimmune Ther20190612A28.9510.393.674.636.725.76
AINAlbany Inter20190612A17.266.032.823.323.202.71
AINCAshford Inc.20190612A368.12227.17199.44201.4227.7225.75
AINVApollo Inves20190612A7.656.831.422.885.413.95
AIQGlobal X Fut20190612ETF53.2410.8110.8110.810.000.00
AIRAAR Corp.20190612A23.4510.165.186.104.984.06
AIRGAirgain, Inc20190612A51.5734.8312.8813.3421.9521.48
AIRIAir Industri20190612A207.24150.39186.61186.61-36.22-36.22
AIRRFirst Trust20190612ETF29.7427.5820.6620.716.926.87
AIRTAir T Inc20190612A891.37319.30269.14259.2750.1660.03
AITApplied Indu20190612A27.4111.033.824.697.206.34
AIVApartment In20190612A4.262.330.510.431.821.90
AIZAssurant, In20190612A6.673.431.441.441.991.99
AJGArthur J. Ga20190612A5.043.412.442.710.970.69
AJRDAerojet Rock20190612A10.734.412.222.562.191.85
AJXGreat Ajax C20190612A18.937.470.592.526.884.95
AKAMAkamai Techn20190612A4.391.89-0.88-0.662.772.55
AKBAAkebia Thera20190612A26.4319.415.844.3113.5715.10
AKCAAkcea Therap20190612A58.3929.9520.6720.729.299.24
AKERAkers Biosci20190612A273.76220.81151.92181.4868.8939.33
AKGAsanko Gold20190612A56.2835.0030.2932.574.702.43
AKRAcadia Realt20190612A10.965.102.062.243.042.87
AKRXAkorn, Inc.20190612A27.2522.427.648.5514.7813.87
AKTSAKOUSTIS TEC20190612A38.5924.8213.4016.3511.428.47
ALAir Lease Co20190612A7.033.630.560.613.073.02
ALACAlberton Acq20190612A179.779.971900.761900.76-1890.80-1890.80
ALBAlbemarle Co20190612A4.953.64-0.060.033.703.62
ALBOAlbireo Phar20190612A113.5566.3416.7749.2949.5717.05
ALCAlcon Inc. O20190612A6.553.792.782.831.000.96
ALCOAlico Inc20190612A135.5789.5276.6183.5112.906.01
ALDXAldeyra Ther20190612A46.0026.9217.7517.469.179.46
ALEALLETE, Inc.20190612A10.743.331.871.761.461.57
ALECAlector, Inc20190612A107.4337.2322.6724.8014.5612.43
ALEXAlexander &20190612A14.284.470.891.343.583.13
ALFAAlphaClone A20190612ETF25.4113.014.6513.018.360.00
ALGAlamo Group,20190612A51.4525.0718.7519.436.325.64
ALGNAlign Techno20190612A11.496.562.072.544.494.02
ALGRAllegro Merg20190612A109.95
ALGTAllegiant Tr20190612A32.0912.536.677.705.864.83
ALIMAlimera Scie20190612A344.09231.39236.07236.07-4.67-4.67
ALJJALJ Regional20190612A764.46326.53137.43157.04189.10169.49
ALKAlaska Air G20190612A7.173.551.351.652.201.90
ALKSAlkermes Inc20190612A10.128.151.722.566.435.59
ALLThe Allstate20190612A2.962.28-0.100.342.381.94
ALLEAllegion Pub20190612A7.492.951.691.721.261.23
ALLKAllakos Inc.20190612A64.0617.175.3710.3611.806.81
ALLOAllogene The20190612A35.7216.564.636.4311.9310.17
ALLTAllot Ltd. O20190612A39.1027.4119.3420.758.076.66
ALLYAlly Financi20190612A3.523.161.211.301.941.86
ALNAAllena Pharm20190612A127.3791.3458.7664.1932.5827.15
ALNYAlnylam Phar20190612A21.0524.394.014.9820.3819.41
ALOAlio Gold In20190612A99.1667.2049.0249.0218.1818.18
ALOTAstroNova, I20190612A119.4657.2846.8848.2510.409.03
ALPNAlpine Immun20190612A254.84154.38122.25122.2532.1332.13
ALRMAlarm.com Ho20190612A16.838.052.332.605.725.45
ALRNAileron Ther20190612A192.27182.66185.76181.41-3.101.24
ALSKAlaska Commu20190612A94.0669.7260.3863.529.346.19
ALSNALLISON TRAN20190612A6.462.98-0.41-0.513.383.49
ALTAltimmune, I20190612A84.0359.1939.1739.8920.0219.31
ALTMAltus Midstr20190612A33.1916.4411.9812.914.463.53
ALTRAltair Engin20190612A24.7839.268.799.1630.4730.10
ALTSProShares Mo20190612ETF15.56152.1716.86152.17135.310.00
ALTYGlobal X Sup20190612ETF86.4745.0621.9521.9523.1123.11
ALVAutoliv, Inc20190612A9.054.091.741.952.362.15
ALXNAlexion Phar20190612A7.165.321.703.133.622.19
ALYAAlithya Grou20190612A339.36307.46285.48287.1621.9820.30
AMAntero Midst20190612A8.516.060.821.645.244.42
AMAGAMAG Pharmac20190612A21.6216.03-2.290.9118.3315.12
AMALAmalgamated20190612A276.5563.8060.5758.793.235.01
AMATApplied Mate20190612A2.483.771.120.542.653.22
AMBAAmbarella, I20190612A15.9422.593.173.9719.4218.62
AMBCAmbac Financ20190612A14.728.862.49-0.606.369.46
AMCAMC ENTERTAI20190612A10.238.974.825.044.153.93
AMCAiShares Russ20190612ETF11.968.149.599.59-1.45-1.45
AMCIAMCI Acquisi20190612A28.0720.2320.2320.230.000.00
AMCRAmcor plc Or20190612A9.137.013.924.543.082.47
AMCXAMC Networks20190612A12.309.063.602.005.477.06
AMDAdvanced Mic20190612A3.113.160.341.232.821.93
AMEAmetek, Inc.20190612A3.831.871.501.070.360.79
AMEDAmedisys Inc20190612A20.907.841.992.675.855.17
AMEHApollo Medic20190612A80.0647.5823.7727.3223.8120.26
AMGAffiliated M20190612A9.884.112.002.352.111.76
AMGNAmgen Inc20190612A4.102.40-0.550.012.952.39
AMHAMERICAN HOM20190612A4.242.920.390.372.532.55
AMJJP Morgan Al20190612ETN4.778.314.444.663.883.67
AMKRAmkor Techno20190612A15.9417.151.803.1215.3514.03
AMLPAlerian MLP20190612ETF10.257.774.195.523.582.24
AMNAMN Healthca20190612A18.749.376.075.983.303.39
AMNBAmerican Nat20190612A163.1660.1656.0256.554.133.61
AMOMQraft AI-Enh20190612ETF20.6837.1938.3343.92-1.13-6.73
AMOTAllied Motio20190612A64.4433.5722.8822.7610.6910.81
AMPAmeriprise F20190612A6.193.080.480.812.602.27
AMPEAmpio Pharma20190612A85.00100.2268.5984.3431.6215.88
AMPHAmphastar Ph20190612A26.6145.056.987.2038.0837.86
AMRBAmerican Riv20190612A165.26134.0073.0672.9560.9361.05
AMRCAmeresco, In20190612A27.4517.796.266.8611.5310.93
AMRHAmeri Holdin20190612A97.32107.0896.9399.8110.157.27
AMRKA-Mark Preci20190612A262.36166.05112.16116.0353.8950.03
AMRSAmyris Inc.20190612A36.4226.582.10-1.4624.4928.05
AMRXAmneal Pharm20190612A22.9015.374.162.2511.2212.71
AMSAmerican Sha20190612A648.35116.92122.26120.58-5.35-3.67
AMSCAmerican Sup20190612A45.1925.217.9211.3217.2913.90
AMSFAMERISAFE, I20190612A38.2017.8010.8713.166.934.64
AMSWAAmerican Sof20190612A45.7927.8629.9631.11-2.10-3.25
AMTAmerican Tow20190612A3.663.522.682.550.840.96
AMTBAmerant Banc20190612A76.5737.8817.7126.1120.1711.77
AMTBBAmerant Banc20190612A1167.09561.28592.67592.67-31.39-31.39
AMTDTD Ameritrad20190612A3.343.200.171.733.041.47
AMTXAemetis, Inc20190612A504.11453.91289.43289.73164.48164.18
AMUETRACS Aleri20190612ETN12.067.466.706.650.760.82
AMUBETRACS Aleri20190612ETN47.2225.7125.7125.710.000.00
AMWDAmerican Woo20190612A43.6615.537.097.228.448.31
AMZAInfraCap MLP20190612ETF18.4614.768.0611.286.703.48
AMZNAmazon.Com I20190612A3.441.960.851.221.110.74
ANAutoNation,20190612A8.333.361.321.152.042.20
ANABAnaptysBio,20190612A39.7616.099.9710.756.125.33
ANATAmerican Nat20190612A41.1717.4710.0510.277.427.20
ANDEAndersons In20190612A26.5521.062.092.8718.9718.19
ANETArista Netwo20190612A9.864.381.982.132.392.25
ANFAbercrombie20190612A7.878.835.986.262.852.58
ANGIANGI Homeser20190612A15.3513.883.684.4710.209.41
ANGLVanEck Vecto20190612ETF5.512.241.661.910.580.30
ANGOAngioDynamic20190612A24.1833.306.686.6726.6226.63
ANHAnworth Mort20190612A26.1018.7912.5912.596.206.20
ANIKAnika Therap20190612A44.6118.236.696.7411.5411.49
ANIPANI Pharmace20190612A46.4319.446.039.7713.419.67
ANIXAnixa Biosci20190612A156.14175.77135.86179.2739.91-3.49
ANSSAnsys Inc20190612A10.6411.14-0.92-0.7212.0611.86
ANTMANTHEM, INC.20190612A5.533.112.451.730.661.38
ANYSphere 3D Co20190612A175.91174.4590.27103.4784.1770.98
AOAiShares Core20190612ETF13.287.957.227.140.730.81
AOBCAmerican Out20190612A15.1213.634.665.528.978.12
AOKiShares Core20190612ETF10.3253.125.004.6748.1248.44
AOMiShares Core20190612ETF11.637.950.531.737.426.22
AONAon plc Clas20190612A4.723.030.371.402.661.63
AORiShares Core20190612ETF8.447.495.785.861.711.63
AOSA.O. Smith C20190612A3.492.410.780.751.621.66
AOSLAlpha and Om20190612A52.3542.1318.4223.3423.7218.79
APAmpco-Pittsb20190612A147.4486.8140.3444.8446.4641.97
APAApache Corpo20190612A4.588.918.138.160.780.75
APAMARTISAN PART20190612A14.277.184.173.853.013.33
APDAir Products20190612A4.172.470.841.061.631.42
APDNApplied DNA20190612A220.65129.37125.94125.883.433.49
APEIAmerican Pub20190612A34.2518.585.297.1213.2911.46
APENApollo Endos20190612A301.44251.51225.37242.0526.139.45
APHAmphenol Cor20190612A4.311.860.560.751.301.10
APHAAphria Inc.20190612A13.9012.5510.027.882.564.68
APLEApple Hospit20190612A6.422.981.531.711.451.27
APLSApellis Phar20190612A47.3547.078.758.8338.3238.24
APLTApplied Ther20190612A197.60101.0592.3290.158.7310.90
APMAptorum Grou20190612A482.45285.13173.57184.75111.55100.38
APOApollo Globa20190612A11.575.66-2.86-0.988.526.65
APOGApogee Enter20190612A20.806.381.312.295.074.09
APPFAppFolio, In20190612A28.789.834.605.685.234.15
APPNAppian Corpo20190612A16.0514.042.913.2211.1310.82
APPSDigital Turb20190612A25.2024.2114.4012.499.8111.72
APRNBlue Apron H20190612A28.5639.7123.2227.0416.4812.67
APTAlpha Pro Te20190612A92.2468.8062.6866.716.122.10
APTOAptose Biosc20190612A71.5557.348.7914.3848.5942.99
APTSPreferred Ap20190612A16.759.595.665.763.933.82
APTVAptiv PLC20190612A5.777.032.783.244.253.79
APTXAptinyx Inc.20190612A59.3138.1328.8427.069.2811.07
APVOAptevo Thera20190612A107.07102.0569.3374.6632.7227.38
APWCAsia Pacific20190612A404.49360.29360.29360.290.000.00
APYApergy Corpo20190612A29.9711.686.546.935.144.75
APYXApyx Medical20190612A47.0026.7515.1416.5111.6010.29
AQBAquaBounty T20190612A85.0571.6168.3468.383.283.24
AQMSAqua Metals,20190612A74.1563.1629.4631.7533.7031.41
AQNAlgonquin Po20190612A8.917.804.104.173.703.63
AQSTAquestive Th20190612A105.8573.2828.8832.7444.4040.54
AQUAEvoqua Water20190612A19.368.981.371.817.617.17
ARANTERO RESOU20190612A17.2622.8510.8612.9312.049.99
ARAAmerican Ren20190612A49.6124.3614.2517.2610.117.10
ARAVAravive, Inc20190612A196.78202.8248.62111.72154.1991.10
ARAYAccuray Inco20190612A30.3324.065.806.1518.2317.88
ARCARC Document20190612A71.1317.3817.2917.290.090.09
ARCBArcBest Corp20190612A21.5121.68-0.56-1.2322.2522.91
ARCCAres Capital20190612A5.707.993.734.044.273.96
ARCEArco Platfor20190612A173.1583.6645.6850.6637.9833.00
ARCHArch Coal, I20190612A26.2512.596.577.506.025.09
ARCMArrow Reserv20190612ETF199.66
ARCOARCOS DORADO20190612A20.1818.635.015.8813.6612.75
ARCTArcturus The20190612A163.91102.4876.9481.8025.5420.68
ARDArdagh Group20190612A46.2720.1911.7716.738.423.46
ARDSAridis Pharm20190612A561.20362.15326.14326.1436.0136.01
ARDXArdelyx, Inc20190612A124.3544.876.399.1238.4835.74
AREAlexandria R20190612A8.183.220.741.102.482.12
ARECAMERICAN RES20190612A540.48811.70-2.30226.49813.99585.21
ARESAres Managem20190612A6.174.704.915.83-0.21-1.13
ARGOArgo Group I20190612A24.729.585.516.194.073.39
ARGTGlobal X MSC20190612ETF24.6124.3313.5521.6610.792.67
ARIAPOLLO COMME20190612A5.454.091.931.542.172.55
ARKFARK Fintech20190612ETF32.9423.0422.4422.100.600.94
ARKGARK Genomic20190612ETF13.6210.995.485.665.525.33
ARKKARK Innovati20190612ETF8.3811.724.524.707.207.03
ARKQARK Autonomo20190612ETF17.609.078.938.760.130.31
ARKRArk Restaura20190612A338.60243.22207.65222.2335.5720.98
ARKWARK Next Gen20190612ETF8.785.163.563.291.601.87
ARLAmerican Rea20190612A337.12209.29188.90188.9020.3820.38
ARLOArlo Technol20190612A28.1022.8710.3911.8912.4810.98
ARLPAlliance Res20190612A12.577.535.555.771.991.77
ARMKARAMARK20190612A5.813.351.661.451.701.90
ARMPArmata Pharm20190612A238.91154.85117.24119.1137.6035.74
ARNAArena Pharma20190612A18.868.502.043.406.455.10
ARNCArconic Corp20190612A4.564.051.551.872.502.18
AROCArchrock Inc20190612A11.9420.935.615.0215.3315.94
AROWArrow Financ20190612A113.08108.8442.9843.3665.8765.48
ARPOAerpio Pharm20190612A136.26111.6993.0687.4718.6224.22
ARRARMOUR Resid20190612A6.524.022.101.311.912.71
ARTNAArtesian Res20190612A164.7264.0557.2458.736.815.32
ARTWArts-Way Man20190612A352.47189.59189.59189.590.000.00
ARVNArvinas, Inc20190612A84.8735.1011.3914.6923.7120.41
ARWArrow Electr20190612A9.414.491.271.253.223.24
ARWRArrowhead Re20190612A11.4130.7318.6814.8612.0615.88
ARYAARYA Science20190612A125.33134.0432.9832.98101.06101.06
ASBAssociated B20190612A5.294.331.091.183.243.15
ASCARDMORE SHIP20190612A40.2721.936.708.9415.2312.99
ASETFlexShares R20190612ETF79.9114.2514.2514.250.000.00
ASFIAsta Funding20190612A155.15125.57115.59115.599.979.97
ASGNASGN Incorpo20190612A21.398.194.784.533.413.66
ASHAshland Glob20190612A10.786.896.676.410.220.48
ASHRXtrackers Ha20190612ETF3.743.662.582.691.070.97
ASHSXtrackers Ha20190612ETF9.9418.8810.4215.278.463.61
ASHXXtrackers MS20190612ETF24.0121.9716.5820.915.391.06
ASIXAdvanSix Inc20190612A21.736.546.087.000.47-0.46
ASMAvino Silver20190612A22.6038.1037.8137.360.290.74
ASMBAssembly Bio20190612A80.2346.483.052.4343.4344.05
ASNAAscena Retai20190612A7.0812.63-0.872.3813.5010.25
ASPNAspen Aeroge20190612A178.2677.4335.8342.0141.6035.42
ASPSAltisource P20190612A53.0425.209.029.9016.1815.30
ASPUASPEN GROUP,20190612A140.1665.387.103.2558.2862.13
ASRTAssertio The20190612A36.2134.103.933.9930.1730.14
ASRVAmeriServ Fi20190612A142.18116.4275.2885.0641.1431.37
ASTCAstrotech Co20190612A415.33451.30387.79387.7563.5163.55
ASTEAstec Indust20190612A31.4818.750.902.7517.8516.00
ASURAsure Softwa20190612A34.6218.106.9510.4711.147.63
ASYSAmtech Syste20190612A67.4450.5935.5239.4215.0711.17
ATAtlantic Pow20190612A46.9533.0919.7122.0513.3511.02
ATECAlphatec Hol20190612A57.9130.9812.2417.0218.7413.96
ATENA10 NETWORKS20190612A19.6213.989.8410.314.143.67
ATESTCTest Symbol20190612A37.4922.3622.3622.360.000.00
ATESTGTEST SYMBOL20190612A26.2114.1414.1114.090.030.06
ATGEAdtalem Glob20190612A14.514.981.361.123.623.86
ATHAthene Holdi20190612A4.652.611.021.371.591.25
ATHXAthersys, In20190612A74.7349.0926.5229.9922.5318.63
ATIAllegheny Te20190612A8.665.301.140.954.164.35
ATIFATIF Holding20190612A757.79608.55495.46498.85113.09109.70
ATKRAtkore Inter20190612A13.836.740.921.175.815.56
ATLCAtlanticus H20190612A314.53218.29142.17142.1776.1276.12
ATLOAMES Nationa20190612A182.2092.2376.6176.6115.6215.62
ATMPiPath Select20190612ETF15.3311.099.609.421.501.67
ATNIATN Internat20190612A59.2139.1515.8823.2823.2715.87
ATNMActinium Pha20190612A113.58105.3896.0696.379.329.01
ATNXAthenex, Inc20190612A26.2211.782.683.099.108.69
ATOAtmos Energy20190612A5.602.681.301.211.381.47
ATOMAtomera Inco20190612A158.0958.6126.7332.7531.8825.86
ATOSAtossa Thera20190612A133.0775.4830.6128.8944.8746.59
ATRAptarGroup,20190612A13.313.692.322.601.371.10
ATRAAtara Biothe20190612A36.3824.5811.2512.9813.3211.60
ATRCAtriCure, In20190612A28.1415.865.046.1010.829.76
ATROAstronics Co20190612A23.4415.344.626.7210.738.62
ATRSAntares Phar20190612A35.6527.902.787.0125.1220.89
ATSGAir Transpor20190612A22.5616.712.773.7513.9312.96
ATTOAtento S.A.20190612A184.1267.80-32.1933.0099.9934.80
ATUSAltice USA,20190612A4.374.360.440.873.933.49
ATVIActivision B20190612A2.692.720.890.901.831.82
ATXIAvenue Thera20190612A97.1562.2151.5652.1110.6510.09
AUBAtlantic Uni20190612A17.016.632.673.133.553.07
AUBNAuburn Natio20190612A250.47174.57164.12162.9810.4511.59
AUDCAudioCodes L20190612A29.0822.1715.6615.836.516.35
AUGAuryn Resour20190612A122.93135.9944.8148.2791.1887.72
AUMNGolden Miner20190612A308.39289.23277.77285.2511.463.98
AUPHAurinia Phar20190612A17.0712.855.277.767.505.02
AUSFGlobal X Ada20190612ETF27.7913.5412.7012.950.840.60
AUTOAutoWeb, Inc20190612A199.52112.9243.6249.7169.3063.21
AUYYamana Gold,20190612A49.1540.5919.7524.3820.6816.08
AVAAvista Corpo20190612A10.353.911.101.412.812.50
AVAVAeroVironmen20190612A27.0048.4444.1944.204.254.24
AVBAvalonBay Co20190612A6.352.921.241.361.681.55
AVCOAvalon Globo20190612A131.73103.9555.5559.1248.3944.83
AVDAmerican Van20190612A35.4615.076.897.038.198.04
AVEOAVEO Pharmac20190612A67.5361.3446.8653.2114.488.13
AVGOBroadcom Inc20190612A4.693.142.470.000.673.14
AVGRAvinger, Inc20190612A141.11144.95102.66114.6042.3030.35
AVIDAvid Technol20190612A33.9518.108.739.089.389.03
AVLRAvalara, Inc20190612A16.128.283.844.484.443.80
AVNSAvanos Medic20190612A13.445.892.322.943.572.95
AVNWAviat Networ20190612A220.2930.14-28.343.3658.4826.79
AVROAVROBIO, Inc20190612A128.4949.8027.2931.0922.5118.70
AVTAvnet, Inc.20190612A9.065.321.461.593.873.73
AVTRAvantor, Inc20190612A14.085.172.042.863.132.31
AVXLAnavex Life20190612A63.8840.3416.5418.9423.8021.40
AVYAvery Dennis20190612A6.693.360.621.052.742.31
AVYAAvaya Holdin20190612A10.789.329.9410.54-0.62-1.23
AWIArmstrong Wo20190612A8.543.261.471.391.791.87
AWKAmerican Wat20190612A5.042.580.851.231.731.35
AWRAmerican Sta20190612A11.904.371.842.402.531.97
AWREAware Inc20190612A136.15176.3935.43104.63140.9671.76
AWTMAware Ultra-20190612ETF19.87
AWXAvalon Holdi20190612A167.22124.0048.8578.0775.1545.93
AXAxos Financi20190612A19.739.512.553.016.966.49
AXASAbraxas Petr20190612A96.7770.3536.7439.1633.6131.18
AXDXAccelerate D20190612A57.3936.9621.9523.6615.0113.30
AXEAnixter Inte20190612A23.9510.565.576.595.003.97
AXGNAxogen, Inc.20190612A27.9411.918.558.813.363.10
AXGTAxovant Gene20190612A62.7541.64-2.813.8944.4637.76
AXJLWisdomTree A20190612ETF28.1656.2537.7656.2518.500.00
AXLAmerican Axl20190612A9.878.021.411.926.616.10
AXLAAxcella Heal20190612A572.0264.1037.6436.5526.4627.55
AXNXAxonics Modu20190612A69.3822.9315.6416.537.306.40
AXPAmerican Exp20190612A1.931.32-0.68-0.532.001.85
AXRAMREP Corpor20190612A228.4362.6541.5649.9021.0912.75
AXSAxis Capital20190612A5.782.282.510.70-0.241.58
AXSMAxsome Thera20190612A19.6427.208.8010.4118.4016.79
AXTAAxalta Coati20190612A4.573.261.081.442.141.82
AXTIAXT Inc20190612A40.4027.470.88-1.0326.5928.50
AXUAlexco Resou20190612A80.5154.5420.0332.2734.5122.28
AYAtlantica Yi20190612A7.517.952.732.765.225.19
AYIAcuity Brand20190612A16.507.203.694.093.513.10
AYTUAytu BioScie20190612A176.85124.0441.3856.7482.6767.30
AYXAlteryx, Inc20190612A16.059.894.836.065.063.82
AZOAutoZone, In20190612A13.146.032.642.973.222.86
AZPNAspen Techno20190612A14.098.262.682.945.585.32
AZREAzure Power20190612A113.7362.7228.2531.4934.4731.23
AZRXAzurRx BioPh20190612A247.00191.57134.63134.5256.9557.06
AZZAZZ Inc.20190612A31.6713.968.657.805.316.16
BBarnes Group20190612A24.1011.024.594.656.436.37
BABoeing Compa20190612A4.752.731.131.381.601.35
BABInvesco Taxa20190612ETF4.587.006.606.610.410.39
BACBank of Amer20190612A3.583.111.211.531.911.58
BAHBooz Allen H20190612A5.152.481.701.530.770.95
BALiPath Series20190612ETN35.5611.2510.8111.250.450.00
BAMBrookfield A20190612A2.241.990.200.441.781.55
BANCBanc of Cali20190612A13.368.922.804.106.124.82
BANDBandwidth In20190612A37.8615.996.969.069.036.93
BANFBancfirst Co20190612A51.2621.7816.2115.405.576.39
BANRBanner Corp.20190612A25.587.813.724.694.093.12
BANXStoneCastle20190612A122.46130.90134.18135.00-3.28-4.10
BAPCredicorp LT20190612A12.025.391.491.973.773.35
BAPRInnovator S&20190612ETF34.1022.2722.2122.210.050.05
BASIBioanalytica20190612A492.32424.03424.03424.030.000.00
BATRALiberty Medi20190612A43.9026.544.2711.8322.2814.71
BATRKLiberty Medi20190612A29.6221.852.704.1819.1517.67
BATTAmplify Adva20190612ETF42.1216.2623.5016.47-7.24-0.21
BAXBaxter Inter20190612A2.803.082.302.270.780.80
BBBlackBerry L20190612A11.639.893.484.336.425.56
BBAXJPMorgan Bet20190612ETF10.416.775.675.921.100.85
BBBYBed Bath & B20190612A8.809.031.360.647.678.39
BBCVirtus LifeS20190612ETF29.2428.3236.3137.35-7.99-9.03
BBCAJPMorgan Bet20190612ETF7.952.842.732.550.110.29
BBCPConcrete Pum20190612A73.1447.4028.6629.7518.7417.65
BBDCBarings BDC,20190612A20.7016.1110.6911.615.424.50
BBEUJPMorgan Bet20190612ETF4.262.882.152.090.740.79
BBGIBeasley Broa20190612A116.7065.7255.1557.3210.578.40
BBHVanEck Vecto20190612ETF7.315.865.085.410.780.45
BBJPJPMorgan Bet20190612ETF4.643.432.813.030.620.40
BBPVirtus LifeS20190612ETF31.8114.185.619.708.574.48
BBREJPMorgan Bet20190612ETF3.244.002.812.921.191.08
BBSAJPMorgan Bet20190612ETF8.7211.7511.7511.750.000.00
BBSIBarrett Busi20190612A67.1639.4826.9830.3512.509.12
BBUBrookfield B20190612A48.5443.6818.5221.9725.1621.71
BBUSJPMorgan Bet20190612ETF11.0712.8113.0412.81-0.220.00
BBWBuild-A-Bear20190612A44.1026.3012.0115.6414.3010.66
BBXBBX Capital20190612A41.5436.5716.1122.0520.4614.52
BBYBest Buy Com20190612A4.652.890.440.812.462.08
BCBrunswick Co20190612A6.372.970.761.002.211.97
BCBPBCB Bancorp20190612A85.1252.5748.4247.024.155.55
BCCBoise Cascad20190612A25.719.031.041.067.997.97
BCDAberdeen Sta20190612ETF20.7044.4350.5450.54-6.11-6.11
BCEBCE, Inc.20190612A2.231.900.700.991.200.91
BCEIBONANZA CREE20190612A34.3615.736.777.698.968.04
BCIAberdeen Sta20190612ETF14.157.737.587.640.150.09
BCLIBrainstorm C20190612A75.50115.5571.2376.4344.3239.12
BCMiPath Pure B20190612ETN26.9822.5422.5422.540.000.00
BCMLBayCom Corp20190612A359.35236.18195.09193.7441.0842.44
BCOThe Brink's20190612A14.795.13-0.150.235.284.90
BCOMB Communicat20190612A424.05258.06259.49249.75-1.438.31
BCORBlucora, Inc20190612A23.8227.503.233.3924.2724.11
BCOVBrightcove,20190612A25.5329.643.363.4926.2726.15
BCOW1895 Bancorp20190612A134.4353.2953.2953.290.000.00
BCPCBalchem Corp20190612A47.6334.3111.8814.3622.4319.95
BCRXBioCryst Pha20190612A34.8931.7017.9718.9813.7412.72
BCSFBain Capital20190612A25.7016.6213.0413.743.572.87
BCTFBancorp 34,20190612A197.95129.9781.9181.9148.0648.06
BDCBelden Inc.20190612A14.436.421.611.894.814.52
BDCSUBS AG Excha20190612ETN58.4619.1719.1019.100.070.07
BDCZETRACS Wells20190612ETN49.8355.6855.6855.680.000.00
BDGEBridge Banco20190612A111.6855.3519.0620.1236.2835.23
BDLFlanigan's E20190612A208.68182.07182.07182.070.000.00
BDNBrandywine R20190612A6.764.831.952.362.882.46
BDRBlonder Tong20190612A745.10838.60613.55613.55225.05225.05
BDSIBioDelivery20190612A24.2817.909.099.788.788.09
BDXBecton, Dick20190612A5.212.690.901.081.791.61
BEBloom Energy20190612A17.9910.681.933.348.757.36
BEATBioTelemetry20190612A20.9812.734.395.758.346.99
BECNBeacon Roofi20190612A11.458.22-0.58-0.978.809.19
BELFABel Fuse Inc20190612A1025.62749.35749.35749.350.000.00
BELFBBel Fuse Inc20190612A275.39170.56159.58161.4810.979.07
BENFranklin Res20190612A3.362.700.380.542.322.16
BEPBrookfield R20190612A5.363.910.891.063.022.85
BERYBerry Global20190612A7.233.461.221.592.251.87
BFABrown-Forman20190612A23.7716.5811.4212.275.164.31
BFBBrown-Forman20190612A4.455.972.122.093.853.89
BFAMBRIGHT HORIZ20190612A15.739.846.006.533.843.32
BFINBankFinancia20190612A54.4940.2136.8036.273.413.95
BFITGlobal X Hea20190612ETF159.48
BFORBarron's 40020190612ETF11.1812.0510.3214.761.73-2.70
BFSSaul Centers20190612A61.2927.9816.7120.1811.277.80
BFSTBusiness Fir20190612A173.1884.8371.6872.0113.1512.81
BGBunge Limite20190612A6.652.343.582.47-1.24-0.13
BGCPBGC Partners20190612A20.3325.789.947.4015.8418.38
BGFVBig 5 Sporti20190612A64.1432.1517.5317.1214.6215.03
BGGBriggs & Str20190612A15.0910.365.576.134.804.23
BGIBirks Group20190612A835.59795.18795.18795.180.000.00
BGRNiShares Glob20190612ETF22.993.103.103.100.000.00
BGSB&G Foods, I20190612A11.617.664.034.793.622.87
BGSFBG Staffing20190612A93.5738.8416.1721.3022.6717.54
BHBBar Harbor B20190612A142.5559.0153.4056.665.612.35
BHCBausch Healt20190612A5.994.52-0.590.445.114.08
BHEBenchmark El20190612A10.785.112.082.333.032.78
BHFBrighthouse20190612A6.6522.110.085.1422.0316.98
BHLBBerkshire Hi20190612A12.0312.364.1620.418.20-8.05
BHRBraemar Hote20190612A23.8810.956.476.864.474.09
BHTGBioHiTech Gl20190612A218.38390.03271.96278.55118.07111.49
BHVNBiohaven Pha20190612A28.0913.395.425.017.978.38
BIBProShares Ul20190612ETF14.8813.9611.7710.242.193.72
BIBLInspire 10020190612ETF25.9020.7820.7820.780.000.00
BICKFirst Trust20190612ETF57.5531.6532.1531.74-0.50-0.10
BIGBig Lots, In20190612A11.035.041.221.393.823.65
BIIBBiogen Inc.20190612A5.246.402.713.373.693.04
BILSPDR Bloombe20190612ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190612A347.37137.32108.29118.2729.0319.06
BIOBio-Rad Labo20190612A20.798.263.624.804.653.47
BIOBBio-Rad Labo20190612A94.5712.10-16.20-16.2028.3128.31
BIOCBiocept, Inc20190612A101.47102.9177.5680.0325.3522.88
BIOLBiolase, Inc20190612A603.45797.85783.19783.1914.6614.66
BIOXBioceres Cro20190612A364.31156.21119.16133.4737.0522.74
BIPBrookfield I20190612A8.245.124.003.201.121.92
BISProShares Ul20190612ETF16.277.946.136.801.811.14
BIVVanguard Int20190612ETF1.270.810.860.98-0.05-0.17
BIZDVanEck Vecto20190612ETF21.4815.5410.5110.855.044.69
BJBJs Wholesal20190612A12.624.732.472.912.261.82
BJANInnovator S&20190612ETF27.11
BJKVanEck Vecto20190612ETF43.3066.0734.5337.5831.5428.49
BJRIBJ's Restaur20190612A17.145.062.922.992.142.07
BJULInnovator S&20190612ETF25.7018.4014.9914.993.413.41
BJUNInnovator S&20190612ETF32.9611.5111.8211.82-0.31-0.31
BKCCBlackRock Ca20190612A19.9412.316.226.206.006.01
BKDBrookdale Se20190612A15.9214.115.885.768.238.35
BKEThe Buckle,20190612A15.499.694.294.445.405.25
BKEPBlueknight E20190612A113.9090.2682.0782.078.208.20
BKFiShares MSCI20190612ETF12.2410.015.996.134.023.88
BKHBlack Hills20190612A10.154.540.901.093.643.45
BKIBlack Knight20190612A7.803.420.881.462.541.96
BKLNInvesco Seni20190612ETF4.404.684.094.080.590.60
BKNGBooking Hold20190612A13.746.582.062.794.503.69
BKSCBank of Sout20190612A1078.32759.65731.04759.6528.610.00
BKTIBK Technolog20190612A208.60101.1181.8580.6419.2620.47
BKUBankunited,20190612A5.853.200.380.952.822.26
BKYIBIO-key Inte20190612A1062.24719.20366.29374.65352.91344.54
BLBlackLine, I20190612A20.837.20-2.69-1.559.908.76
BLBDBlue Bird Co20190612A46.6217.289.7310.057.557.23
BLCMBellicum Pha20190612A72.7243.1325.1724.2717.9718.87
BLCNReality Shar20190612ETF99.0052.5864.8964.89-12.31-12.31
BLDTopBuild Cor20190612A23.328.591.132.947.465.64
BLDPBallard Powe20190612A26.0521.989.749.7012.2412.28
BLDRBuilders Fir20190612A11.005.831.350.574.485.27
BLESInspire Glob20190612ETF113.0493.9986.3092.387.691.61
BLFSBioLife Solu20190612A47.8029.0413.9014.7915.1414.25
BLHYVirtus Newfl20190612ETF63.2734.7134.7134.710.000.00
BLINBridgeline D20190612A61.2056.6912.5011.8844.1944.81
BLKBlackrock, I20190612A8.863.922.022.101.911.82
BLKBBlackbaud, I20190612A31.1111.407.007.304.404.10
BLLBall Corpora20190612A2.953.180.810.782.382.40
BLMNBloomin' Bra20190612A6.656.72-0.090.036.816.69
BLNKBlink Chargi20190612A92.09108.0792.82109.4415.25-1.36
BLOKAmplify Tran20190612ETF18.8526.1525.9819.890.176.27
BLPHBellerophon20190612A219.94262.1497.77131.13164.37131.01
BLUEbluebird bio20190612A22.6012.823.332.399.4910.43
BLVVanguard Lon20190612ETF3.431.611.481.650.13-0.05
BLXBanco Latino20190612A35.2514.974.125.5310.859.44
BMCHBMC Stock Ho20190612A15.597.662.785.354.872.31
BMIBadger Meter20190612A26.829.843.515.606.334.25
BMLPDorsey Wrigh20190612ETF67.6840.43-2.2825.5942.7114.85
BMOBank of Mont20190612A2.452.100.330.561.781.54
BMRABIOMERICA IN20190612A356.14239.62188.00192.2251.6147.39
BMRCBank of Mari20190612A77.8328.1825.6424.942.533.24
BMRNBioMarin Pha20190612A9.217.072.432.454.654.63
BMTCBryn Mawr Ba20190612A32.4117.7013.1113.694.594.01
BMYBristol-Myer20190612A2.152.610.991.561.621.05
BNDVanguard Tot20190612ETF1.220.760.420.540.330.22
BNDCFlexShares C20190612ETF35.0336.4636.4636.460.000.00
BNDWVanguard Tot20190612ETF4.262.512.702.68-0.19-0.17
BNDXVanguard Tot20190612ETF1.760.940.780.800.160.15
BNEDBarnes & Nob20190612A32.8528.7810.3910.2418.4018.55
BNFTBenefitfocus20190612A24.4711.844.694.357.157.48
BNGOBionano Geno20190612A768.96533.35531.89531.891.461.46
BNKDMicroSectors20190612ETN25.03
BNKOMicroSectors20190612ETN20.72
BNKUMicroSectors20190612ETN17.1510.8010.8010.800.000.00
BNKZMicroSectors20190612ETN27.54
BNSBank of Nova20190612A1.921.790.370.591.421.20
BNSOBonso Electr20190612A261.56143.66127.23127.2316.4316.43
BOCHBank of Comm20190612A40.9524.8317.4219.787.415.05
BOCTInnovator S&20190612ETF26.3520.7021.5919.71-0.890.99
BOHBank of Hawa20190612A17.127.633.484.554.153.08
BOKFBOK Financia20190612A16.7729.0624.944.094.125.03
BOMNBoston Omaha20190612A88.2341.3532.4732.048.889.31
BONDPIMCO Active20190612ETF2.361.881.711.780.170.10
BOOMDMC Global I20190612A26.0113.195.756.047.457.15
BOOTBoot Barn Ho20190612A18.789.281.181.638.107.65
BOSCB.O.S. Bette20190612A220.05176.06-7.08100.85183.1575.21
BOSSGlobal X Fou20190612ETF19.2710.1210.1410.12-0.030.00
BOTJBank of the20190612A284.53526.06482.62482.6243.4443.44
BOTZGlobal X Fun20190612ETF5.197.81-0.993.028.794.79
BOUTInnovator IB20190612ETF65.07119.2560.31119.2558.950.00
BOXBOX, INC.20190612A6.724.26-0.340.504.603.76
BOXLBoxlight Cor20190612A183.97126.2585.6885.0840.5741.17
BPFHBoston Priva20190612A12.458.254.234.554.033.70
BPMCBlueprint Me20190612A29.4317.322.537.1514.7910.17
BPMPBP Midstream20190612A23.3713.6111.4612.082.151.52
BPMXBioPharmX Co20190612A71.3865.1342.5843.3422.5521.79
BPOPPopular Inc20190612A8.876.971.221.545.765.43
BPRNThe Bank of20190612A337.46113.37109.81109.813.573.57
BPTBP Prudhoe B20190612A40.4728.9117.4415.2611.4713.64
BPTHBio-Path Hol20190612A107.1966.4140.8240.7725.5925.65
BPYBrookfield P20190612A5.374.710.730.503.984.21
BRBroadridge F20190612A5.573.731.351.712.382.02
BRCBrady Corpor20190612A12.595.230.532.754.702.48
BREWCraft Brew A20190612A36.8216.224.423.2311.8012.99
BRFVanEck Vecto20190612ETF53.8428.6324.3323.664.304.97
BRGBluerock Res20190612A24.5116.483.706.1912.7810.29
BRIDBridgford Fo20190612A368.66225.95205.45222.5420.503.41
BRKABerkshire Ha20190612A0.01
BRKBBERKSHIRE HA20190612A1.871.070.160.240.910.83
BRKLBrookline Ba20190612A14.057.653.083.284.584.37
BRKRBruker Corpo20190612A7.689.120.820.808.298.32
BRKSBrooks Autom20190612A17.307.322.553.534.773.79
BRNBarnwell Ind20190612A275.11164.04159.25159.254.784.78
BROBrown & Brow20190612A3.442.740.801.041.941.70
BROGBrooge Energ20190612A19.72
BRPABig Rock Par20190612A1151.92
BRQSBorqs Techno20190612A994.521185.28299.891175.10885.3910.18
BRTBRT Apartmen20190612A108.8141.7236.4635.835.265.89
BRXBRIXMOR PROP20190612A5.685.233.252.651.982.59
BRYBerry Corpor20190612A37.0128.638.438.6920.2019.94
BRZUDirexion Dai20190612ETF5.573.701.271.702.431.99
BSAEInvesco Bull20190612ETF35.5036.4536.4536.450.000.00
BSBEInvesco Bull20190612ETF35.496.716.716.710.000.00
BSCEInvesco Bull20190612ETF35.59
BSCKInvesco Bull20190612ETF5.123.573.243.240.320.32
BSCLInvesco Bull20190612ETF4.782.812.612.610.200.20
BSCMInvesco Bull20190612ETF5.533.993.723.730.270.26
BSCNInvesco Bull20190612ETF11.286.065.955.950.120.12
BSCOInvesco Bull20190612ETF8.104.804.264.720.540.07
BSCPInvesco Bull20190612ETF11.918.779.039.03-0.26-0.26
BSCQInvesco Bull20190612ETF6.296.254.325.401.930.85
BSCRInvesco Bull20190612ETF17.7614.4414.1414.140.300.30
BSCSInvesco Bull20190612ETF26.3523.2123.2123.210.000.00
BSDEInvesco Bull20190612ETF41.8031.4431.4431.440.000.00
BSETBassett Furn20190612A100.8274.7250.9754.5423.7420.17
BSGMBioSig Techn20190612A84.5154.6928.7129.2725.9825.41
BSIGBrightSphere20190612A12.068.123.313.574.804.54
BSJKInvesco Bull20190612ETF4.874.735.185.22-0.45-0.48
BSJLInvesco Bull20190612ETF6.043.644.154.16-0.51-0.52
BSJMInvesco Bull20190612ETF16.845.514.735.230.790.29
BSJNInvesco Bull20190612ETF10.846.044.635.271.410.76
BSJOInvesco Bull20190612ETF34.7824.5923.8523.780.740.81
BSJPInvesco Bull20190612ETF27.5819.6619.5519.430.100.23
BSJQInvesco Bull20190612ETF26.1027.5027.5028.720.00-1.22
BSMBlack Stone20190612A17.1210.909.906.981.003.92
BSQRBSQUARE Corp20190612A203.59135.0680.03123.9655.0211.10
BSRRSierra Banco20190612A107.48145.44123.67130.4321.7715.02
BSTCBioSpecifics20190612A82.0440.4024.1826.5216.2313.88
BSVVanguard Sho20190612ETF1.250.830.790.790.040.04
BSVNBank7 Corp.20190612A198.03152.9443.5443.94109.41109.00
BSXBoston Scien20190612A2.722.440.420.532.021.91
BTAIBioXcel Ther20190612A172.8571.6358.8958.1612.7513.48
BTALAGFiQ U.S. M20190612ETF35.4221.1918.9521.052.240.14
BTEBaytex Energ20190612A68.8864.0334.1334.5129.8929.51
BTECPrincipal He20190612ETF27.4225.8125.6622.570.153.23
BTGB2Gold Corp.20190612A35.5025.5416.7916.778.758.77
BTNBallantyne S20190612A92.7892.8880.5580.5312.3312.35
BTUPeabody Ener20190612A12.4110.275.485.984.794.30
BULPacer US Cas20190612ETF11.97
BURLBURLINGTON S20190612A10.935.392.122.373.273.02
BUSEFirst Busey20190612A17.8010.382.302.708.087.68
BUYUSCF SummerH20190612ETF98.167.55-15.78-24.7623.3332.31
BUYNUSCF SummerH20190612ETF67.1724.07-7.25-10.7231.3234.80
BVBrightView H20190612A22.1811.948.829.053.122.89
BVALBrand Value20190612ETF20.3218.4618.4618.460.000.00
BVSNBroadvision20190612A934.19669.93677.91669.14-7.970.80
BWBabcock & Wi20190612A143.65139.68123.32124.7216.3614.95
BWABorgWarner I20190612A5.462.671.021.111.671.56
BWBBridgewater20190612A66.2952.8169.6856.89-16.87-4.08
BWENBroadwind En20190612A196.2470.7251.0350.7919.6919.93
BWFGBankwell Fin20190612A142.0166.7927.6129.3739.1737.42
BWLABowl America20190612A332.32328.35328.35328.350.000.00
BWXSPDR Bloombe20190612ETF4.252.211.831.860.380.34
BWXTBWX Technolo20190612A9.343.461.391.382.072.08
BWZSPDR Bloombe20190612ETF52.8227.9027.8927.890.010.00
BXThe Blacksto20190612A3.282.570.700.561.872.02
BXCBlueLinx Hol20190612A58.4020.547.9910.2812.5510.26
BXGBluegreen Va20190612A53.6128.8912.3815.2616.5113.63
BXMTBlackstone M20190612A3.185.764.254.371.511.39
BXPBoston Prope20190612A8.204.060.740.803.323.25
BXSBancorpSouth20190612A9.854.851.091.653.753.20
BYByline Banco20190612A22.6010.551.622.078.928.47
BYDBoyd Gaming20190612A11.019.471.271.578.197.90
BYFCBroadway Fin20190612A664.21608.93608.93608.930.000.00
BYLDiShares Yiel20190612ETF13.5311.2113.0711.22-1.86-0.01
BYNDBeyond Meat,20190612A17.1313.293.687.359.605.93
BYSIBeyondSpring20190612A154.0659.9143.1151.8316.798.08
BZHBeazer Homes20190612A19.048.234.824.293.413.94
BZQProShares Ul20190612ETF9.934.832.152.742.682.09
CCitigroup In20190612A1.581.450.22-0.061.231.51
CAAPCorporacion20190612A60.4640.6931.1330.249.5610.45
CAASChina Automo20190612A603.98375.3540.75109.12334.60266.23
CABOCable One, I20190612A16.8421.7121.8921.030.581.44
CACCamden Natio20190612A61.4129.5416.5617.5412.9811.99
CACCCredit Accep20190612A35.1117.1910.5212.126.635.16
CACGClearBridge20190612ETF32.5325.3425.2925.340.050.00
CACICACI INTERNA20190612A18.177.823.584.334.243.49
CADECadence Banc20190612A7.705.281.942.213.333.07
CAECAE INC20190612A7.594.852.792.042.072.82
CAGConagra Bran20190612A3.582.941.381.331.561.60
CAHCardinal Hea20190612A3.822.901.291.601.611.30
CAICAI Internat20190612A28.0111.08-0.843.8311.917.25
CAKECheesecake F20190612A8.386.580.330.656.265.94
CALCaleres Inc20190612A10.965.211.421.833.793.38
CALACalithera Bi20190612A58.4547.0025.5917.3521.4229.66
CALFPacer US Sma20190612ETF10.0010.999.7710.851.220.15
CALMCal-Maine Fo20190612A15.4512.382.302.9010.079.47
CALXCALIX, INC.20190612A23.9013.5810.5610.943.032.65
CAMPCalAmp Corp.20190612A22.1851.2414.68-1.4436.5652.69
CAMTCamtek Ltd20190612A35.8534.6524.0022.5110.6512.15
CAPEiPath Shille20190612ETN15.9112.159.9511.792.190.36
CAPLCrossAmerica20190612A57.0526.1814.3012.2611.8713.92
CAPRCapricor The20190612A285.39149.81106.96119.1342.8530.68
CARAvis Budget20190612A9.026.221.041.735.184.49
CARACara Therape20190612A21.8211.707.336.874.374.84
CARECARTER BANK20190612A119.0129.4224.5624.874.864.54
CARGCarGurus, In20190612A12.698.461.153.397.315.07
CAROCarolina Fin20190612A96.2030.3222.0222.988.317.35
CARSCars.com Inc20190612A11.8510.185.976.344.203.84
CARVCarver Banco20190612A974.07536.38536.38536.380.000.00
CARZFirst Trust20190612ETF40.7521.4621.4621.460.000.00
CASACasa Systems20190612A43.9822.8614.6916.278.176.59
CASHMeta Financi20190612A13.2811.131.441.959.699.17
CASICASI Pharmac20190612A60.4037.78-8.2510.5746.0327.21
CASSCass Informa20190612A60.6626.0415.9517.1810.098.86
CASYCasey's Gene20190612A10.465.680.811.614.874.07
CATCaterpillar20190612A2.031.960.810.741.151.22
CATBCatabasis Ph20190612A140.0494.0363.3871.0230.6523.01
CATCCAMBRIDGE BA20190612A232.38126.95105.53107.9121.4219.04
CATHGlobal X S&P20190612ETF12.395.802.472.493.343.31
CATMCardtronics20190612A25.6516.976.647.6810.329.29
CATOCATO CORP20190612A18.649.222.282.616.946.61
CATSCatasys Inc.20190612A55.6840.2411.0712.2029.1728.04
CATYCathay Gener20190612A11.565.712.973.872.751.85
CBChubb Limite20190612A3.512.050.740.891.311.17
CBANColony Bankc20190612A145.1282.7382.6781.500.061.23
CBATCBAK Energy20190612A252.37130.2257.7060.4072.5269.82
CBAYCymabay Ther20190612A19.1818.811.147.5917.6611.22
CBBCincinnati B20190612A28.6718.337.328.9111.029.43
CBFVCB Financial20190612A93.7455.0148.6448.646.376.37
CBIOCatalyst Bio20190612A52.3430.356.719.9023.6420.45
CBLCBL& Associa20190612A93.9974.5764.4261.0710.1613.51
CBLICleveland Bi20190612A397.79191.68191.68191.680.000.00
CBMBCBM Bancorp,20190612A230.64127.0544.8044.8082.2582.25
CBMGCellular Bio20190612A122.7773.2942.4145.8730.8827.42
CBNKCapital Banc20190612A203.2452.5746.7247.795.864.78
CBOECboe Global20190612A10.213.741.001.452.742.29
CBONVanEck Vecto20190612ETF37.012.962.962.960.000.00
CBPOChina Biolog20190612A37.6624.4313.5113.7010.9210.73
CBRECBRE GROUP,20190612A4.1013.351.032.4312.3210.92
CBRLCracker Barr20190612A13.097.673.914.693.752.98
CBSHCommerce Ban20190612A10.074.532.081.482.443.04
CBTCabot Corpor20190612A13.245.501.301.344.204.15
CBTXCBTX, Inc. C20190612A103.1640.1216.2516.7823.8723.34
CBUCommunity Ba20190612A19.986.232.193.024.043.21
CBZCBIZ, Inc.20190612A18.597.010.391.056.615.95
CCThe Chemours20190612A5.914.861.501.373.363.50
CCBCoastal Fina20190612A169.26101.2290.1088.9311.1212.29
CCBGCapital City20190612A135.0932.3418.0423.3814.308.96
CCCClarivate An20190612A49.1121.9618.1120.563.851.40
CCCLChina Cerami20190612A180.80156.37111.97111.9744.4144.40
CCDCalamos Dyna20190612A22.9927.099.449.5717.6517.52
CCEPCoca-Cola Eu20190612A5.012.910.490.782.422.13
CCFChase Corpor20190612A75.4544.2731.2031.2713.0813.01
CCHCollier Cree20190612A31.5919.9119.9119.910.000.00
CCICrown Castle20190612A3.822.270.860.781.411.49
CCJCameco Corpo20190612A9.8739.9136.6937.263.582.99
CCKCrown Holdin20190612A5.983.661.321.472.352.20
CCLCarnival Cor20190612A2.062.251.070.981.171.27
CCLPCSI Compress20190612A60.5733.386.9210.6326.4622.74
CCMPCabot Microe20190612A21.5418.7811.7212.817.065.97
CCNECNB Financia20190612A249.00274.50264.75268.059.756.45
CCOClear Channe20190612A22.7911.377.779.513.581.81
CCOICogent Commu20190612A18.2537.497.903.3229.5934.17
CCORCore Alterna20190612ETF63.6512.6112.6112.610.000.00
CCRCONSOL Coal20190612A65.9840.4732.5432.507.937.97
CCRCChina Custom20190612A758.56250.16-22.78-22.78272.94272.94
CCRNCross Countr20190612A41.3218.9510.3211.008.637.95
CCSCENTURY COMM20190612A15.386.440.911.165.535.28
CCXIChemoCentryx20190612A36.1818.374.165.8914.2112.48
CDAYCeridian HCM20190612A23.586.972.593.224.383.74
CDCVictoryShare20190612ETF9.179.539.659.58-0.12-0.05
CDECoeur Mining20190612A31.1726.0012.6713.3713.3312.62
CDEVCentennial R20190612A15.4011.485.245.726.255.76
CDKCDK Global,20190612A7.216.93-0.160.177.106.76
CDLVictoryShare20190612ETF16.2314.6515.2815.25-0.62-0.59
CDLXCardlytics,20190612A34.4314.116.749.617.374.50
CDMOAvid Bioserv20190612A72.1640.1927.2824.2512.9215.94
CDNACareDx, Inc.20190612A32.5624.13-0.856.5724.9817.56
CDNSCadence Desi20190612A3.504.500.600.713.903.79
CDORCondor Hospi20190612A189.92117.81107.68112.5110.135.30
CDRCedar Realty20190612A38.2022.8918.6120.644.282.26
CDTXCidara Thera20190612A105.0082.8630.5234.0452.3548.82
CDWCDW Corporat20190612A10.275.913.533.672.382.23
CDXCChromaDex Co20190612A51.4188.6517.0712.4371.5776.21
CDXSCodexis, Inc20190612A23.5421.976.417.1515.5614.82
CDZICADIZ, Inc.20190612A19.6115.527.117.178.408.35
CECelanese Cor20190612A6.623.220.851.102.372.12
CECECeco Environ20190612A35.1730.827.437.3423.3823.48
CEFSSaba Closed-20190612ETF32.0621.294.765.8416.5315.45
CEICamber Energ20190612A95.91156.20120.54109.1535.6647.05
CEIXCONSOL Energ20190612A30.2116.87-0.86-0.5117.7317.38
CELCellcom Isra20190612A117.68142.9573.8476.1469.1066.80
CELCCelcuity Inc20190612A442.98255.77255.75255.770.020.00
CELHCelsius Hold20190612A110.3184.0363.5463.6220.4920.42
CELPCypress Envi20190612A139.69185.4978.02121.69107.4663.80
CEMBiShares J.P.20190612ETF26.3121.43-25.7821.3447.220.10
CEMIChembio diag20190612A244.1790.9398.8397.70-7.90-6.77
CENTCentral Gard20190612A29.2111.330.773.2910.568.04
CENTACentral Gard20190612A21.1315.54-0.861.8016.4113.74
CENXCentury Alum20190612A19.0023.2713.7414.359.538.92
CEPUCentral Puer20190612A44.4634.964.7313.4730.2321.49
CEQPCrestwood Eq20190612A21.985.424.324.111.091.30
CERCCerecor Inc.20190612A57.5247.3435.3135.3812.0311.95
CERNCerner Corp20190612A3.293.071.371.431.701.64
CERSCerus Corp20190612A22.0815.253.055.4112.209.84
CETVCentral Euro20190612A27.1424.4812.8012.6811.7111.83
CETXCEMTREX INC.20190612A256.90262.70160.07174.77102.6387.92
CEVACEVA Inc.20190612A30.0116.536.187.3510.359.18
CEWWisdomTree20190612ETF30.2223.9557.4923.95-33.540.00
CEYVictoryShare20190612ETF30.5521.0920.0819.521.011.57
CEZVictoryShare20190612ETF26.17
CFCF Industrie20190612A5.365.202.612.722.602.49
CFAVictoryShare20190612ETF13.578.267.068.041.190.21
CFBICommunity Fi20190612A45.5325.127.337.3317.8017.80
CFBKCentral Fede20190612A178.0694.2481.9081.9012.3512.35
CFFACF Finance A20190612A73.4338.0938.0938.090.000.00
CFFIC&F Financia20190612A318.36117.2393.6594.3823.5722.85
CFFNCapitol Fede20190612A11.4115.364.765.1310.6010.23
CFGCitizens Fin20190612A2.965.081.081.564.023.54
CFMSConformis, I20190612A26.3620.109.299.6110.8110.49
CFOVictoryShare20190612ETF14.2416.7816.6816.730.090.04
CFRCullen/Frost20190612A13.305.721.251.884.473.84
CFRXContraFect C20190612A211.60220.92154.02183.7866.9037.14
CFXColfax Corpo20190612A7.024.453.833.600.620.86
CGThe Carlyle20190612A18.1212.98-1.53-0.8714.5113.86
CGACHINA GREEN20190612A203.68179.17168.25168.2510.9110.91
CGBDTCG BDC, Inc20190612A9.127.213.264.283.952.94
CGCCanopy Growt20190612A8.047.112.712.534.394.58
CGENCompugen Ltd20190612A70.6360.72-15.15-19.7375.8780.45
CGIXCancer Genet20190612A301.85249.89232.64232.8717.2517.02
CGNXCognex Corp20190612A6.7119.420.992.2318.4417.20
CGOCalamos Glob20190612A86.8165.1831.4621.8533.7243.33
CGWInvesco S&P20190612ETF8.244.324.936.44-0.61-2.12
CHADDirexion Dai20190612ETF11.778.989.038.87-0.050.11
CHAPChaparral En20190612A85.3948.7829.0131.2119.7717.57
CHAUDirexion Dai20190612ETF5.124.893.613.291.281.60
CHCIComstock Hol20190612A501.46179.47195.64198.37-16.18-18.90
CHCOCity Holding20190612A60.4018.2915.6616.362.631.92
CHCTCommunity He20190612A18.309.254.544.824.724.44
CHDChurch & Dwi20190612A4.442.67-0.530.113.202.56
CHDNChurchill Do20190612A18.156.472.572.993.893.48
CHEChemed Corpo20190612A24.959.245.416.133.843.11
CHEFThe Chef's W20190612A33.8913.744.996.958.756.79
CHEKCheck-Cap Lt20190612A198.97117.4291.1491.8526.2825.57
CHEPAGFiQ U.S. M20190612ETF278.01
CHFSCHF Solution20190612A270.73253.28249.82261.623.47-8.33
CHGGCHEGG, INC.20190612A7.214.271.080.963.193.31
CHGXChange Finan20190612ETF16.766.026.026.020.000.00
CHHChoice Hotel20190612A11.335.961.142.104.833.87
CHICalamos Conv20190612A17.6211.015.606.305.414.72
CHICGlobal X MSC20190612ETF280.08185.31174.02174.0211.2911.29
CHIEGlobal X MSC20190612ETF837.04162.18162.18162.180.000.00
CHIHGlobal X MSC20190612ETF131.9021.5021.5021.500.000.00
CHIKGlobal X MSC20190612ETF111.3437.8037.8037.800.000.00
CHILGlobal X MSC20190612ETF764.24957.97957.97957.970.000.00
CHIMGlobal X MSC20190612ETF201.62192.98192.98192.980.000.00
CHIQGlobal X MSC20190612ETF15.0716.792.933.1613.8613.63
CHIRGlobal X MSC20190612ETF208.35147.61143.59143.594.034.03
CHIXGlobal X MSC20190612ETF16.7113.7911.2511.432.532.36
CHKChesapeake E20190612A55.9144.9536.0738.498.886.46
CHKPCheck Point20190612A7.106.23-0.85-0.577.086.80
CHMAChiasma, Inc20190612A45.67226.030.912.73225.12223.30
CHMGChemung Fina20190612A246.95128.05128.05128.050.000.00
CHMICHERRY HILL20190612A12.2025.9215.3319.0610.596.86
CHNALoncar China20190612ETF194.39181.1166.2366.23114.87114.87
CHNRChina Natura20190612A470.59205.76205.76205.760.000.00
CHRACharah Solut20190612A206.5056.2938.7341.8517.5614.44
CHRSCoherus BioS20190612A24.8320.239.248.7010.9911.53
CHRWC.H. Robinso20190612A4.542.36-0.28-0.022.642.38
CHSChicos FAS,20190612A28.4622.346.055.4216.2916.92
CHTRCharter Comm20190612A5.4319.0718.8718.260.200.81
CHUYChuy's Holdi20190612A37.8323.123.124.8220.0018.30
CHWCalamos Glob20190612A29.9323.0012.4912.7510.5110.25
CHYCalamos Conv20190612A16.8315.804.9110.7810.895.02
CICIGNA Corpor20190612A5.003.401.952.131.451.26
CIACitizens, In20190612A43.0225.1616.9617.458.207.71
CIBRFirst Trust20190612ETF27.6316.6714.9515.781.710.89
CIDVictoryShare20190612ETF52.311057.21889.421057.21167.790.00
CIDMCinedigm Cor20190612A252.15189.60125.13173.4064.4716.21
CIENCiena Corpor20190612A3.712.920.611.162.301.76
CIFSChina Intern20190612A265.24148.1185.6487.9462.4860.17
CIGIColliers Int20190612A14.235.301.902.203.393.10
CILVictoryShare20190612ETF31.5633.1232.0531.411.071.71
CIMChimera Inve20190612A5.364.402.032.042.372.37
CINFCincinnati F20190612A5.003.751.011.612.742.15
CINRCINER RESOUR20190612A87.1167.7355.9256.9911.8110.75
CIOCITY OFFICE20190612A15.068.123.774.584.353.53
CIRCIRCOR Inter20190612A23.5513.2410.6611.002.582.23
CITCIT Group In20190612A8.093.231.441.671.791.57
CIVBCivista Banc20190612A134.4597.1090.6692.286.444.82
CIXComp X Inter20190612A528.83748.13742.83742.835.305.30
CIZVictoryShare20190612ETF44.9228.3627.3627.541.000.82
CIZNCitizens Hol20190612A212.36
CJJDChina Jo-Jo20190612A109.90102.0471.7078.7230.3423.31
CKHSeacor Holdi20190612A55.8137.9123.3527.6714.5610.24
CKPTCheckpoint T20190612A201.73131.5289.1396.3942.4035.13
CKXCKX Lands, I20190612A350.88337.37337.37337.370.000.00
CLColgate-Palm20190612A1.722.610.550.752.071.87
CLARClarus Corpo20190612A22.1613.946.536.467.417.47
CLBCore Laborat20190612A21.717.023.723.293.303.73
CLBKColumbia Fin20190612A22.2716.5412.1414.484.392.06
CLBSCaladrius Bi20190612A188.84161.97117.82124.4944.1437.48
CLCTCollectors U20190612A66.9131.6421.1223.7110.537.93
CLDBCORTLAND BNC20190612A583.19571.19571.19571.190.000.00
CLDRCloudera, In20190612A19.8216.008.429.327.586.66
CLDTCHATHAM LODG20190612A11.637.084.394.692.692.39
CLDXCelldex Ther20190612A90.0357.114.765.9752.3551.14
CLFCleveland-Cl20190612A10.408.912.243.696.665.21
CLFDClearfield,20190612A256.55142.81106.68113.1736.1329.64
CLGXCorelogic, I20190612A9.474.250.821.203.433.05
CLHClean Harbor20190612A14.125.670.811.624.854.05
CLIMack-Cali Re20190612A10.504.671.842.492.822.18
CLIRClearSign Te20190612A494.41247.88164.02233.7883.8614.10
CLIXProShares Lo20190612ETF22.7723.0726.3526.58-3.28-3.50
CLMTCalumet Spec20190612A96.20155.6487.3479.3968.2976.24
CLNCColony Credi20190612A26.6814.958.058.476.906.48
CLNEClean Energy20190612A41.0432.8312.8315.8220.0016.98
CLNYColony Capit20190612A19.9715.3310.3810.604.954.72
CLOUGlobal X Clo20190612ETF32.1513.3112.2412.241.071.07
CLPRClipper Real20190612A115.9687.0780.7781.736.305.34
CLPSCLPS Incorpo20190612A257.44124.83105.62107.2019.2117.64
CLRCONTINENTAL20190612A6.965.303.914.141.391.16
CLRBCellectar Bi20190612A94.29131.06102.1687.4128.9043.65
CLRGIQ Chaikin U20190612ETF33.04101.8176.2876.2825.5325.53
CLROClearOne, In20190612A96.8076.1476.1476.140.000.00
CLSCelestica, I20190612A16.2811.705.846.575.865.12
CLSDClearside Bi20190612A146.73111.2880.0197.3331.2713.95
CLSNCelsion Corp20190612A392.98164.75103.44110.0061.3154.76
CLTLInvesco Trea20190612ETF1.902.332.172.170.160.16
CLUBTown Sports20190612A95.6347.4422.9324.6224.5122.81
CLVSClovis Oncol20190612A23.1621.299.9114.5011.386.78
CLWClearwater P20190612A27.4511.674.255.257.436.42
CLWTEuro Tech Ho20190612A215.12147.5763.9166.3683.6681.21
CLXClorox Compa20190612A4.362.130.320.461.811.67
CLXTCalyxt, Inc.20190612A113.7849.3123.9226.3925.3922.92
CMCanadian Imp20190612A2.561.590.000.661.590.93
CMAComerica Inc20190612A5.432.651.381.521.271.14
CMBSiShares CMBS20190612ETF13.9412.6812.6812.690.00-0.01
CMCCommercial M20190612A7.977.441.650.205.787.22
CMCLCaledonia Mi20190612A536.35197.11188.32188.328.798.79
CMCOColumbus McK20190612A45.2515.569.309.216.266.35
CMCSAComcast Corp20190612A2.444.082.952.721.141.37
CMCTCIM Commerci20190612A264.97168.23168.16168.160.070.07
CMDCantel Medic20190612A17.197.574.104.613.472.96
CMDYiShares Bloo20190612ETF50.6018.7335.5914.69-16.864.05
CMECME Group In20190612A4.873.08-0.521.483.611.60
CMFiShares Cali20190612ETF4.434.232.773.621.460.61
CMGChipotle Mex20190612A10.855.852.923.002.932.85
CMICummins Inc.20190612A4.412.45-0.100.122.552.34
CMLSCumulus Medi20190612A128.8858.667.6613.1251.0145.54
CMOCapstead Mor20190612A12.977.344.845.172.502.16
CMPCompass Mine20190612A24.009.342.433.326.916.03
CMPRCimpress PLC20190612A30.619.351.904.127.455.23
CMRECostamare In20190612A21.2316.977.779.509.207.47
CMRXChimerix, In20190612A49.6738.8514.6212.6224.2426.24
CMSCMS Energy C20190612A1.971.900.440.661.461.23
CMTCore Molding20190612A245.58115.566.5514.02109.00101.53
CMTLComtech Tele20190612A32.1014.061.542.4512.5111.61
CNXtrackers MS20190612ETF11.494.791.923.492.871.30
CNACNA Financia20190612A10.935.902.432.043.473.86
CNATConatus Phar20190612A99.69181.16163.70162.3617.4618.80
CNBKACentury Banc20190612A90.0454.6954.6254.500.070.18
CNCCentene Corp20190612A3.222.270.190.422.081.85
CNCEConcert Phar20190612A58.0727.9722.9824.104.993.87
CNCRLoncar Cance20190612ETF37.8628.3428.5428.44-0.20-0.10
CNDTConduent Inc20190612A12.178.571.162.947.405.56
CNETChinaNet Onl20190612A374.60269.05214.32221.3154.7447.75
CNFRConifer Hold20190612A583.42768.09890.34890.34-122.25-122.25
CNHICNH INDUSTRI20190612A10.599.282.262.387.026.89
CNICanadian Nat20190612A3.071.600.250.531.351.07
CNKCinemark Hol20190612A7.593.181.991.971.191.21
CNMDCONMED Corpo20190612A18.206.231.601.644.634.59
CNNECannae Holdi20190612A13.555.920.811.345.104.57
CNOCNO Financia20190612A6.705.141.682.243.462.90
CNOBCenter Banco20190612A22.9142.015.416.8136.5935.20
CNPCenterPoint20190612A3.5514.030.850.9013.1913.20
CNQCanadian Nat20190612A3.813.691.071.342.622.36
CNRCornerstone20190612A25.7123.0415.1514.677.888.37
CNSCohen & Stee20190612A16.274.95-0.730.995.683.96
CNSLConsolidated20190612A23.8620.377.387.7612.9912.61
CNSTConstellatio20190612A115.8843.5623.2824.5120.2919.06
CNTYCentury Casi20190612A32.0717.7723.7414.71-5.973.07
CNXCNX Resource20190612A14.2910.934.814.406.126.53
CNXMCNX Midstrea20190612A26.2212.279.419.512.852.76
CNXNPC Connectio20190612A68.3323.1112.5213.1910.599.92
CNXTVanEck Vecto20190612ETF20.8711.279.869.161.422.11
CNYAiShares MSCI20190612ETF21.537.875.846.782.031.09
COGlobal Cord20190612A100.0048.2619.8320.0028.4328.26
COCPCocrystal Ph20190612A257.70148.6699.10109.9949.5638.67
CODACoda Octopus20190612A68.1477.0734.9335.5642.1441.51
CODICompass Dive20190612A16.309.975.136.324.843.65
CODXCo-Diagnosti20190612A241.32173.1185.50131.0187.6142.10
COFCapital One20190612A4.233.661.072.132.591.54
COGCabot Oil &20190612A4.357.444.965.052.492.40
COHNCohen & Comp20190612A485.46321.96165.41174.05156.54147.91
COHRCoherent Inc20190612A29.3013.048.078.614.964.43
COHUCohu Inc20190612A24.0772.207.888.5464.3263.66
COKECoca-Cola Co20190612A67.0328.8214.9616.2414.2112.88
COLBColumbia Ban20190612A15.7512.480.590.6711.8911.81
COLDAmericold Re20190612A3.682.810.810.991.991.82
COLLCollegium Ph20190612A28.9511.410.980.8110.4310.60
COLMColumbia Spo20190612A17.785.421.631.963.793.46
COMDirexion Aus20190612ETF25.176.796.616.790.180.00
COMBGraniteShare20190612ETF20.8831.1631.8931.65-0.72-0.48
COMMCommScope Ho20190612A7.428.78-0.031.168.817.61
COMTiShares Comm20190612ETF17.8217.3615.4615.651.911.71
CONECyrusOne Inc20190612A9.684.261.641.442.622.82
CONNConn's Inc.20190612A17.777.160.591.756.575.41
COOThe Cooper C20190612A10.634.211.782.252.441.96
COOPMr. Cooper G20190612A20.4515.264.816.4610.448.80
COPConocoPhilli20190612A2.092.130.720.971.411.16
COPXGlobal X Cop20190612ETF48.2844.700.890.7543.8143.95
CORCoresite Rea20190612A14.504.913.193.901.721.00
CORECore Mark Ho20190612A20.2325.813.8611.6321.9514.17
CORPPIMCO Invest20190612ETF9.305.564.915.320.650.24
CORRCorEnergy In20190612A31.2016.2310.4911.325.744.91
CORTCorcept Ther20190612A23.2419.31-0.43-2.9519.7422.27
CORVCorrevio Pha20190612A125.29105.9961.4456.4844.5649.51
COSTCostco Whole20190612A3.482.651.300.101.362.55
COTYCOTY INC20190612A7.576.50-0.270.786.775.72
COUPCoupa Softwa20190612A13.547.943.904.504.043.44
COWiPath Series20190612ETN22.687.046.847.500.20-0.46
COWNCowen Inc. C20190612A17.8019.283.974.1315.3115.14
COWZPacer US Cas20190612ETF8.125.445.004.810.440.63
CPCanadian Pac20190612A7.733.371.661.791.711.58
CPACopa Holding20190612A23.606.171.461.964.714.21
CPAHCounterpath20190612A323.42220.20187.33176.7332.8743.46
CPBCampbell Sou20190612A3.544.341.371.362.972.97
CPECallon Petro20190612A16.3214.262.283.2811.9810.98
CPFCentral Paci20190612A15.787.90-0.740.788.647.12
CPGCRESCENT POI20190612A34.0330.4413.8813.7416.5516.67
CPHCCanterbury P20190612A384.31327.80326.22327.801.590.00
CPHIChina Pharma20190612A144.43221.40204.83204.8616.5716.54
CPICPI Inflatio20190612ETF14.8817.1017.1017.100.000.00
CPIXCumberland P20190612A321.25158.08153.29152.474.805.61
CPKChesapeake U20190612A48.8722.2615.5916.006.676.26
CPLGCorePoint Lo20190612A16.9220.3718.6319.621.740.75
CPLPCapital Prod20190612A37.5223.5015.1016.778.406.73
CPRICapri Holdin20190612A5.245.010.861.274.153.74
CPRTCopart Inc20190612A4.364.211.742.782.471.42
CPRXCatalyst Pha20190612A29.6933.0721.2918.8411.6914.24
CPSCooper-Stand20190612A36.9713.643.924.969.728.68
CPSHCPS Technolo20190612A605.12278.4893.84251.44184.6427.04
CPSIComputer Pro20190612A31.6814.662.702.8411.9711.82
CPSSConsumer Por20190612A102.3946.6516.9629.1029.6917.55
CPSTCapstone Tur20190612A149.03161.17151.33152.239.848.94
CPTCamden Prope20190612A7.953.491.561.581.921.91
CPTACapitala Fin20190612A21.4713.028.528.524.504.49
CQPCheniere Ene20190612A33.4822.6210.1210.5312.5112.10
CQQQInvesco Chin20190612ETF13.889.601.740.557.869.05
CRCrane Compan20190612A16.526.754.094.282.672.47
CRAICRA Internat20190612A61.0145.6020.0223.2625.5822.34
CRAKVanEck Vecto20190612ETF69.2823.6123.1923.690.42-0.08
CRBNiShares MSCI20190612ETF15.7510.489.379.371.111.11
CRBPCorbus Pharm20190612A27.7336.8023.6914.2313.1022.57
CRCCalifornia R20190612A19.8110.162.473.717.696.45
CRDACrawford & C20190612A75.9125.4523.1022.942.352.52
CRDBCrawford & C20190612A90.7939.9336.2837.453.652.48
CREECree Inc20190612A6.053.851.141.492.712.36
CREGChina Recycl20190612A388.06409.80339.79339.8270.0269.98
CREXCREATIVE REA20190612A264.92114.98125.7195.17-10.7319.81
CRHMCRH Medical20190612A66.7354.5052.0949.362.415.14
CRICarter's Inc20190612A9.794.011.892.392.121.62
CRISCuris Inc20190612A199.24182.45183.93176.76-1.475.70
CRKComstock Res20190612A38.8923.236.1311.0017.1112.23
CRLCharles Rive20190612A14.335.262.642.472.622.79
CRMsalesforce.c20190612A2.742.411.041.201.371.21
CRMDCorMedix Inc20190612A44.1834.8619.8721.9314.9912.93
CRMTAmerica's Ca20190612A44.4621.969.1310.9712.8310.99
CRNTCeragon Netw20190612A41.7231.8217.6812.4914.1419.33
CRNXCrinetics Ph20190612A98.6966.6136.1843.1930.4323.42
CRONCronos Group20190612A10.449.59-0.085.129.684.47
CROPIQ Global Ag20190612ETF18.7532.5832.5832.580.000.00
CROXCrocs, Inc.20190612A8.1123.275.786.6817.4916.59
CRSCarpenter Te20190612A22.088.351.511.696.836.66
CRSACrescent Acq20190612A14.793.872.782.781.091.09
CRSPCRISPR Thera20190612A32.1019.397.467.5511.9311.84
CRTCross Timber20190612A128.9958.0156.2454.031.763.98
CRTXCortexyme, I20190612A221.36101.7090.1892.6311.529.07
CRUSCirrus Logic20190612A13.817.16-0.373.357.533.81
CRVLCorvel Corp20190612A28.7513.649.089.464.564.18
CRVSCorvus Pharm20190612A111.08106.7215.3417.8291.3888.89
CRWDCrowdStrike20190612A24.9624.106.439.9717.6614.13
CRWSCrown Crafts20190612A220.56137.1744.5095.0592.6742.12
CRYCryoLife, In20190612A20.899.556.125.413.434.15
CSAVictoryShare20190612ETF17.637.847.847.820.000.01
CSBVictoryShare20190612ETF23.9916.4916.0616.250.430.24
CSBRChampions On20190612A227.0192.7734.2537.4658.5255.31
CSCOCisco System20190612A1.802.801.592.031.210.77
CSDInvesco S&P20190612ETF6.509.729.419.720.310.00
CSFVictoryShare20190612ETF10.026.735.966.230.770.49
CSFLCenterState20190612A8.4823.7916.1116.497.687.38
CSGPCoStar Group20190612A24.419.724.244.405.024.92
CSGSCSG Systems20190612A22.579.674.705.794.973.88
CSIICardiovascul20190612A22.4019.555.235.6414.3113.91
CSIQCanadian Sol20190612A15.1315.246.935.738.319.51
CSLCarlisle Com20190612A10.823.732.042.581.701.15
CSLTCASTLIGHT HE20190612A36.1229.7454.6927.18-24.972.53
CSMProShares La20190612ETF6.986.667.526.67-0.86-0.01
CSMLIQ Chaikin U20190612ETF20.588.548.057.880.490.66
CSODCornerstone20190612A22.158.143.443.684.704.46
CSPICSP Inc.20190612A425.26232.35197.68204.4534.6727.91
CSQCalamos Stra20190612A15.008.166.347.031.821.13
CSSEChicken Soup20190612A224.64206.32174.52177.2431.8129.08
CSTECaesarstone20190612A31.3520.54-23.5214.5344.066.01
CSTMConstellium20190612A12.099.742.162.087.587.67
CSTRCapStar Fina20190612A44.9217.3510.3013.717.053.64
CSUCapital Seni20190612A47.4232.1122.5722.629.559.50
CSVCarriage Ser20190612A29.8415.9911.9212.214.073.78
CSWCCapital Sout20190612A26.8213.1710.8711.412.291.76
CSWICSW Industri20190612A38.6914.6411.3911.513.243.12
CSXCSX Corporat20190612A1.932.48-0.41-0.282.892.76
CTBCooper Tire20190612A13.228.043.062.884.975.16
CTBICommunity Tr20190612A95.2131.3225.9825.745.345.58
CTEKCynergisTek,20190612A75.4333.70-19.66-14.8153.3648.51
CTGComputer Tas20190612A91.5064.7452.2252.5412.5212.20
CTHRCharles & Co20190612A95.2581.0046.8544.2334.2236.77
CTIBYunhong CTI20190612A655.96544.69544.69544.690.000.00
CTICCTI BioPharm20190612A38.8998.4841.9336.7756.5561.71
CTLCenturyLink,20190612A9.417.164.184.162.983.00
CTLTCATALENT, IN20190612A8.322.282.192.650.09-0.36
CTMXCytomX Thera20190612A26.9715.342.453.8612.8911.48
CTOConsolidated20190612A44.4819.1212.4314.596.704.53
CTRAContura Ener20190612A38.5917.744.885.2112.8712.53
CTRCCentric Bran20190612A187.3274.5264.2964.1210.2310.41
CTRECARTRUST REI20190612A8.569.09-0.151.629.247.48
CTRMCastor Marit20190612A193.74195.97143.78148.9552.1947.02
CTRNCiti Trends,20190612A39.7623.692.142.7321.5520.96
CTSCTS Corporat20190612A20.7011.627.147.084.484.54
CTSHCognizant Te20190612A1.902.730.730.552.012.19
CTSOCytosorbents20190612A43.6834.0011.9810.2222.0223.78
CTTCATCHMARK TI20190612A18.6510.855.175.795.685.06
CTVACorteva, Inc20190612A7.224.571.582.482.992.08
CTXRCitius Pharm20190612A224.72170.81140.59140.5330.2230.27
CTXSCitrix Syste20190612A3.772.75-0.02-0.552.773.30
CUBCubic Corpor20190612A20.017.873.653.664.224.22
CUBAHerzfeld Car20190612A295.13147.2856.1156.1191.1791.17
CUBECubeSmart20190612A3.578.050.270.417.807.66
CUBICUSTOMERS BA20190612A19.149.545.475.474.134.17
CUECue Biopharm20190612A318.9278.7267.8866.4310.8412.30
CUICUI Global,20190612A371.91258.88272.30244.63-13.4214.26
CULPCulp, Inc.20190612A118.9552.1741.2841.8410.8910.33
CUOContinental20190612A388.20332.63258.86258.8673.7773.77
CUREDirexion Dai20190612ETF8.767.735.915.731.812.00
CUROCURO Group H20190612A46.8625.666.4213.9419.2411.72
CUTInvesco MSCI20190612ETF12.879.7810.3110.38-0.53-0.60
CUTRCutera, Inc.20190612A39.6717.754.992.8012.7614.95
CUZCousins Prop20190612A10.5415.5310.1810.865.374.68
CVACovanta Hold20190612A9.218.976.516.572.462.40
CVBFCVB Financia20190612A8.965.278.172.33-2.902.94
CVCOCavco Indust20190612A44.3326.4722.3223.214.163.26
CVCYCentral Vall20190612A111.7862.3044.2644.4618.0417.84
CVECenovus Ener20190612A12.109.302.192.587.106.71
CVEOCIVEO CORPOR20190612A96.7773.9638.0252.7835.9521.18
CVETCovetrus, In20190612A13.476.752.614.014.142.74
CVGICommercial V20190612A21.8914.721.032.3213.6912.39
CVGWCalavo Growe20190612A29.7515.943.605.9912.349.95
CVICVR ENERGY,20190612A12.065.891.992.573.913.33
CVIACovia Holdin20190612A66.8354.3028.5530.3225.7623.98
CVLTCommault Sys20190612A13.4718.852.453.4616.4015.39
CVLYCodorus Vall20190612A88.98145.47144.39144.401.081.07
CVMCel-Sci Corp20190612A53.9540.6228.3128.5512.3112.06
CVNACarvana Co.20190612A17.486.813.724.153.102.67
CVRChicago Rive20190612A889.23622.15651.54651.54-29.39-29.39
CVSCVS HEALTH C20190612A2.111.881.190.920.690.96
CVTICovenant Tra20190612A46.7820.9314.9913.595.947.34
CVUCPI Aerostru20190612A523.34124.20107.23106.7416.9717.46
CVVCVD Equipmen20190612A193.9492.3992.3992.390.000.00
CVXChevron Corp20190612A1.981.450.560.680.890.77
CVYInvesco Zack20190612ETF21.969.809.189.330.620.47
CWCurtiss-Wrig20190612A12.955.332.652.842.682.49
CWBSPDR Bloombe20190612ETF2.187.154.954.392.202.75
CWBCCommunity We20190612A246.9642.6327.8132.4114.8210.23
CWBRCohBar, Inc.20190612A128.2169.2535.8438.9933.4130.26
CWCOConsolidated20190612A42.0725.0714.7516.4810.328.59
CWEBDirexion Dai20190612ETF24.6821.6211.2415.4810.386.14
CWENClearway Ene20190612A10.775.082.943.982.131.09
CWENAClearway Ene20190612A17.1338.7134.1836.774.541.97
CWHCamping Worl20190612A24.9714.317.477.616.846.70
CWISPDR MSCI AC20190612ETF3.422.121.471.910.660.21
CWKCushman & Wa20190612A14.395.041.171.873.873.17
CWSAdvisorShare20190612ETF105.4415.2715.2715.270.000.00
CWSTCasella Wast20190612A21.139.882.703.597.186.29
CWTCalifornia W20190612A16.6212.100.666.9211.435.18
CXDCChina XD Pla20190612A427.61123.7638.8138.8184.9584.95
CXOCONCHO RESOU20190612A10.934.502.052.592.451.92
CXPCOLUMBIA PRO20190612A5.275.091.882.663.212.44
CXSEWisdomTree T20190612ETF39.2715.9017.1815.91-1.27-0.01
CXWCoreCivic, I20190612A8.885.711.822.763.912.96
CYCypress Semi20190612A4.744.102.072.432.031.67
CYANCyanotech Co20190612A433.41105.45153.87153.62-48.42-48.18
CYBWisdomTree20190612ETF61.2349.8049.8049.800.000.00
CYBECyberoptics20190612A218.82103.5748.9653.1754.6150.40
CYBRCyberArk Sof20190612A17.2112.405.496.106.916.29
CYCCCyclacel Pha20190612A156.16124.5768.8837.6555.6986.91
CYCNCyclerion Th20190612A164.4046.8133.6036.0113.2110.80
CYDChina Yuchai20190612A34.6319.3816.1016.913.282.47
CYHCommunity He20190612A39.3427.5618.7719.948.637.41
CYRNCYREN Ltd.20190612A750.70684.02663.36663.3620.6620.66
CYRXCryoPort, In20190612A39.8332.0313.4512.2718.5819.77
CYTKCytokinetics20190612A31.9514.676.558.158.126.53
CZAInvesco Zack20190612ETF7.105.895.024.950.860.94
CZNCCitizens & N20190612A141.4172.4875.2675.11-2.78-2.63
CZRCaesars Ente20190612A10.5013.687.237.876.485.84
CZWICitizens Com20190612A423.88403.78400.30400.303.483.48
CZZCosan Limite20190612A14.157.380.651.396.735.99
DDominion Ene20190612A2.0969.0968.5568.420.560.71
DACDanaos Corpo20190612A213.0695.7186.2488.759.476.96
DAIOData I/O Cor20190612A322.02195.27168.50167.1626.7728.11
DAKTDaktronics I20190612A31.9420.5110.5411.119.979.40
DALDelta Air Li20190612A2.201.820.550.461.281.36
DALIFirst Trust20190612ETF14.415.144.994.990.150.15
DALTAnfield Capi20190612ETF59.2746.3246.7947.02-0.47-0.70
DANDana Incorpo20190612A7.525.041.991.843.043.21
DARDARLING INGR20190612A7.553.760.291.563.482.20
DAREDare Bioscie20190612A262.57247.74227.50225.4020.2422.35
DAUDExchange-Tra20190612ETN14.3575.0468.9971.016.044.03
DAXGlobal X Fun20190612ETF173.19112.81112.81112.810.000.00
DBDeutsche Ban20190612A14.4914.157.958.476.195.68
DBAWXtrackers MS20190612ETF27.2914.8014.8014.800.000.00
DBDDiebold Nixd20190612A14.2111.764.213.997.557.79
DBEFXtrackers MS20190612ETF3.162.811.722.231.090.57
DBEMXtrackers MS20190612ETF36.2625.5925.0225.510.570.07
DBEUXtrackers MS20190612ETF3.442.852.092.170.740.67
DBEZXtrackers MS20190612ETF5.604.666.414.54-1.750.13
DBGRXtrackers MS20190612ETF18.306.889.099.09-2.20-2.20
DBIDesigner Bra20190612A8.445.071.241.473.833.60
DBJPXtrackers MS20190612ETF3.442.311.561.820.750.49
DBLVAdvisorShare20190612ETF71.4689.7743.8977.1345.8812.64
DBMFiM DBi Manag20190612ETF21.48
DBVTDBV Technolo20190612A37.4824.7510.118.8814.6415.87
DBXDropbox, Inc20190612A4.857.982.753.085.234.91
DCARDropCar, Inc20190612A288.45201.89144.54148.8257.3553.07
DCHFExchange-Tra20190612ETN43.43
DCIDonaldson Co20190612A7.727.845.836.182.011.66
DCODucommun Inc20190612A41.0518.534.957.3913.5811.14
DCOMDime Communi20190612A17.048.494.344.064.154.43
DCPDCP Midstrea20190612A16.115.373.734.111.641.27
DCPHDeciphera Ph20190612A53.3925.516.477.1219.0418.39
DDDuPont de Ne20190612A2.854.551.331.583.222.97
DDD3D Systems C20190612A12.7210.793.464.257.316.52
DDGProshares Sh20190612ETF58.4720.2498.8320.24-78.590.00
DDIVFirst Trust20190612ETF18.529.559.559.550.000.00
DDLSWisdomTree D20190612ETF49.6935.3134.0035.311.310.00
DDMProShares Ul20190612ETF2.381.991.000.830.991.16
DDSDillards Inc20190612A27.6111.816.567.925.253.91
DDWMWisdomTree D20190612ETF17.5410.5910.6410.59-0.060.00
DEDeere & Comp20190612A4.423.571.301.622.271.95
DEAEasterly Gov20190612A7.725.442.252.823.192.62
DECKDeckers Outd20190612A13.795.393.764.091.631.29
DEEFXtrackers FT20190612ETF97.3621.4413.1713.528.277.92
DEFInvesco Defe20190612ETF4.532.772.302.540.470.23
DEFAiShares Adap20190612ETF128.4924.1224.1224.120.000.00
DEIDouglas Emme20190612A5.262.770.751.132.021.64
DELLDell Technol20190612A10.285.231.782.023.453.22
DEMWisdomTree E20190612ETF5.166.386.576.80-0.19-0.42
DENNDENNY'S CORP20190612A10.327.450.781.646.675.81
DESWisdomTree U20190612ETF6.244.611.452.823.161.78
DESPDespegar.com20190612A24.4821.0613.7414.717.336.35
DEURExchange-Tra20190612ETN16.4914.7613.0711.271.693.49
DEUSXtrackers Ru20190612ETF11.4827.8828.3527.74-0.470.14
DEWWisdomTree G20190612ETF16.6514.6618.6214.66-3.970.00
DFEWisdomTree E20190612ETF7.777.316.696.050.621.26
DFENDirexion Dai20190612ETF20.3133.9122.8622.2611.0511.65
DFFNDIFFUSION PH20190612A204.3286.9664.1565.6522.8221.32
DFINDonnelley Fi20190612A24.0710.513.613.676.896.84
DFJWisdomTree J20190612ETF9.352.812.052.810.750.00
DFNDReality Shar20190612ETF69.3823.9923.9923.990.000.00
DFNLDavis Select20190612ETF47.1715.787.906.857.888.93
DFSDiscover Fin20190612A3.044.290.753.543.540.77
DFVLiPath US Tre20190612ETF82.05
DFVSiPath US Tre20190612ETF118.55
DGDollar Gener20190612A3.274.080.731.283.352.80
DGAZVelocityShar20190612ETN25.2113.087.188.105.904.98
DGBPExchange-Tra20190612ETN35.8025.0825.0825.080.000.00
DGICADonegal Grou20190612A112.8946.1715.2022.0830.9624.09
DGICBDonegal Grou20190612A1953.06
DGIIDigi Interna20190612A34.5925.6714.5315.9811.149.69
DGLDVelocityShar20190612ETF4.823.331.231.162.112.18
DGLYDigital Ally20190612A147.29112.1572.9690.2839.1821.86
DGPDB Gold Doub20190612ETN59.9436.2731.4331.894.844.38
DGREWisdomTree T20190612ETF56.2926.4626.0825.830.370.63
DGROiShares Core20190612ETF2.702.821.862.170.960.64
DGRSWisdomTree T20190612ETF24.9319.4119.6219.78-0.21-0.36
DGRWWisdomTree T20190612ETF2.932.401.481.680.910.65
DGSWisdomTree E20190612ETF11.665.846.366.50-0.53-0.66
DGTSPDR Global20190612ETF14.086.533.952.752.583.78
DGXQuest Diagno20190612A5.142.561.090.941.471.62
DGZDB Gold Shor20190612ETN92.0648.3148.3148.310.000.00
DHID.R. Horton20190612A2.972.880.590.602.292.29
DHILDiamond Hill20190612A188.52105.7987.3693.0718.4312.72
DHRDanaher Corp20190612A3.943.810.521.083.302.73
DHSWisdomTree U20190612ETF3.882.482.151.880.320.60
DHTDHT HOLDINGS20190612A19.5913.445.745.407.698.02
DHXDHI Group, I20190612A34.7520.121.332.5818.7917.54
DIASPDR Dow Jon20190612ETF0.855.645.285.270.360.37
DIALColumbia Div20190612ETF19.6414.1614.1614.160.000.00
DIGProShares Ul20190612ETF7.145.152.722.882.432.27
DIMWisdomTree I20190612ETF14.1723.1423.1223.140.020.00
DINDine Brands20190612A20.669.734.645.385.094.35
DINTDavis Select20190612ETF50.4121.771.202.3620.5719.41
DIODDiodes Inc20190612A21.5124.772.433.7522.3321.01
DISThe Walt Dis20190612A1.631.531.361.190.170.34
DISCADiscovery, I20190612A3.694.361.451.782.922.58
DISCBDiscovery, I20190612A555.37462.78462.78462.780.000.00
DISCKDiscovery, I20190612A3.996.792.012.744.784.08
DISHDISH Network20190612A5.423.80-0.710.034.523.77
DITAMCON Distri20190612A508.43288.51288.51288.510.000.00
DIVGlobal X Sup20190612ETF9.866.451.855.844.590.60
DIVAAGFiQ Hedged20190612ETF44.8341.3641.3641.360.000.00
DIVBiShares U.S.20190612ETF10.773.643.643.640.000.00
DIVCC-Tracks Exc20190612ETN91.9938.0526.1380.5211.92-42.48
DIVOAmplify CWP20190612ETF39.1219.3119.1519.480.17-0.17
DIVYReality Shar20190612ETF144.9243.3129.9629.9613.3513.35
DJCIETRACS Linke20190612ETN19.5413.24-6.6213.0519.860.19
DJDInvesco Dow20190612ETF14.828.774.574.524.214.25
DJPiPath Bloomb20190612ETN4.764.413.874.160.540.25
DJPYExchange-Tra20190612ETN17.99
DKDelek US Hol20190612A13.069.470.721.378.768.11
DKLDELEK LOGIST20190612A65.6453.1548.4747.724.685.43
DKSDick's Sport20190612A4.913.030.040.542.992.50
DLADelta Appare20190612A244.1367.9762.1863.565.794.41
DLBDolby Labora20190612A9.822.610.76-0.491.853.09
DLBRVelocityShar20190612ETN119.9596.3196.3196.310.000.00
DLHCDLH Holdings20190612A426.49200.39134.67139.2965.7161.09
DLNWisdomTree U20190612ETF2.481.411.681.57-0.27-0.16
DLNGDYNAGAS LNG20190612A127.97111.94110.53104.691.417.25
DLPHDelphi Techn20190612A18.569.202.492.576.716.63
DLPNDolphin Ente20190612A962.88511.04255.48475.38255.5635.66
DLRDigital Real20190612A4.272.870.631.302.241.57
DLSWisdomTree I20190612ETF11.337.757.257.390.500.36
DLTHDuluth Holdi20190612A19.4711.011.992.869.028.15
DLTRDollar Tree20190612A3.893.210.651.032.562.18
DLXDeluxe Corpo20190612A13.025.400.961.324.444.07
DMACDiaMedica Th20190612A339.58163.77163.86163.86-0.09-0.09
DMLPDorchester M20190612A74.6578.0458.2754.8219.7723.22
DMPIDelMar Pharm20190612A100.4477.3254.7860.6222.5416.70
DMRCDigimarc Cor20190612A76.9532.8418.9921.4613.8511.38
DMREDeltaShares20190612ETF41.7428.9628.9628.960.000.00
DMRLDeltaShares20190612ETF46.4546.0836.8036.809.279.27
DMRMDeltaShares20190612ETF46.888.0649.7495.31-41.68-87.25
DMRSDeltaShares20190612ETF49.150.150.150.150.000.00
DNJRGolden Bull20190612A240.04169.5492.7995.9576.7573.59
DNKNDunkin' Bran20190612A8.224.701.301.643.403.06
DNLWisdomTree G20190612ETF18.178.648.648.640.000.00
DNLIDenali Thera20190612A33.9219.377.217.9712.1611.40
DNNDenison Mine20190612A84.3070.8859.8062.3011.088.58
DNOWNOW INC.20190612A10.5810.082.443.117.656.98
DNRDenbury Reso20190612A86.8370.6547.3250.4223.3220.22
DODiamond Offs20190612A13.4710.782.222.728.568.06
DOCPHYSICIANS R20190612A6.025.152.462.752.692.39
DOCUDocuSign, In20190612A10.206.151.592.024.564.13
DOGProShares Sh20190612ETF1.821.601.080.930.520.67
DOGSArrow Dogs o20190612ETF47.5053.9455.9255.92-1.98-1.98
DOGZDogness (Int20190612A1159.08477.37477.72477.73-0.35-0.36
DOLWisdomTree I20190612ETF12.821.641.631.630.000.00
DOMODomo, Inc. C20190612A35.7216.646.816.269.8210.38
DONWisdomTree U20190612ETF3.835.600.681.894.913.70
DOOWisdomTree i20190612ETF16.239.119.139.13-0.03-0.03
DOOOBRP Inc. Com20190612A17.4812.064.462.877.609.19
DOORMASONITE INT20190612A28.5410.208.999.651.210.55
DORMDorman Produ20190612A27.8815.993.796.1812.219.81
DOVDover Corpor20190612A6.393.461.892.241.561.22
DOWDow Inc.20190612A3.261.831.310.820.521.01
DOXAmdocs Limit20190612A6.437.992.743.865.254.13
DPSTDirexion Dai20190612ETF25.2214.2010.0411.184.153.02
DPWDPW Holdings20190612A158.35180.82136.85141.0843.9739.74
DPZDomino's Piz20190612A12.355.762.853.482.912.28
DRADDigirad Corp20190612A293.67176.52154.65159.7521.8716.77
DREDuke Realty20190612A3.352.800.540.922.261.87
DRHDiamondRock20190612A10.097.192.392.784.834.42
DRIDarden Resta20190612A5.412.840.902.091.940.75
DRIODarioHealth20190612A350.29199.10160.64160.6438.4638.46
DRIPDirexion Dai20190612ETF6.746.251.302.144.964.12
DRIVGlobal X Aut20190612ETF41.0627.7826.9426.810.840.97
DRNDirexion Dai20190612ETF78.1628.2917.4017.8510.8910.44
DRNADicerna Phar20190612A37.6421.778.919.7012.8712.07
DRQDril-Quip, I20190612A33.8015.999.178.586.827.41
DRRMarket Vecto20190612ETN575.11239.89-84.97-84.97324.86324.86
DRRXDurect Corp20190612A81.1973.5558.5158.5615.0414.98
DRSKAptus Define20190612ETF17.963.533.783.91-0.25-0.37
DRVDirexion Dai20190612ETF32.7155.7225.3827.3830.3428.33
DRWWisdomTree G20190612ETF17.1015.4315.3715.430.060.00
DSDrive Shack20190612A44.8325.8021.1021.924.713.89
DSEDuff & Phelp20190612A28.2747.887.548.3040.3539.58
DSGXDescartes Sy20190612A9.276.680.700.945.985.74
DSIiShares MSCI20190612ETF3.763.461.761.641.701.82
DSKEDaseke, Inc.20190612A47.3935.3022.4122.3912.8812.91
DSLVVelocityShar20190612ETF16.9112.6511.6711.520.971.12
DSPGDSP Group In20190612A23.1511.841.502.0210.349.83
DSSDocument Sec20190612A80.65108.3198.0992.5410.2115.77
DSSIDiamond S Sh20190612A50.5527.506.1910.9221.3116.58
DSTLDistillate U20190612ETF18.9517.3414.2614.253.083.09
DSWLDeswell Indu20190612A145.5951.7451.7451.740.000.00
DSXDiana Shippi20190612A54.9429.8012.7913.5517.0116.25
DTDWisdomTree U20190612ETF3.883.081.912.221.170.86
DTEDTE Energy C20190612A4.353.141.331.331.811.82
DTEADAVIDsTEA In20190612A138.46136.34111.41111.9224.9324.42
DTECALPS Disrupt20190612ETF28.39218.22144.33167.4373.8950.78
DTHWisdomTree I20190612ETF15.7518.8418.8418.840.000.00
DTILPrecision Bi20190612A103.3147.1224.4230.7222.7016.40
DTNWisdomTree U20190612ETF4.043.150.202.622.950.53
DTODB Crude Oil20190612ETN226.71144.40127.29137.0417.117.35
DTSSDatasea Inc.20190612A2367.98790.79-461.85-461.851252.651252.65
DTULiPath US Tre20190612ETF79.8853.4759.7575.45-6.28-21.98
DTUSiPath US Tre20190612ETF193.78248.84253.50253.50-4.66-4.66
DTYLiPath US Tre20190612ETF19.3531.0431.0431.040.000.00
DUGProShares Ul20190612ETF8.333.701.751.931.951.77
DUKDuke Energy20190612A1.851.090.320.140.770.94
DURAVanEck Vecto20190612ETF12.123.993.993.990.000.00
DUSADavis Select20190612ETF20.0310.28-4.6510.2814.930.00
DUSLDirexion Dai20190612ETF36.5821.3420.6720.710.670.63
DUSTDirexion Dai20190612ETF6.495.862.753.093.112.77
DVADaVita Inc.20190612A5.644.502.662.981.841.53
DVAXDynavax Tech20190612A30.2123.7412.8813.4810.8610.26
DVDDover Motors20190612A79.0345.3710.4110.4034.9634.96
DVLUFirst Trust20190612ETF43.9432.2332.2332.230.000.00
DVNDevon Energy20190612A4.243.691.031.242.672.45
DVOLFirst Trust20190612ETF21.9218.7418.7418.740.000.00
DVPDeep Value E20190612ETF16.2711.4111.2211.280.190.13
DVYiShares Sele20190612ETF1.941.930.810.901.121.03
DVYAiShares Asia20190612ETF21.3112.2717.9617.96-5.69-5.69
DVYEiShares Emer20190612ETF12.345.914.796.091.12-0.17
DWASInvesco DWA20190612ETF14.4810.084.357.865.732.22
DWATArrow Invest20190612ETF110.3124.3824.3824.380.000.00
DWCRArrow DWA Co20190612ETF66.61
DWFISPDR Dorsey20190612ETF11.694.354.414.41-0.06-0.06
DWLDDavis Select20190612ETF39.2641.2231.2231.2010.0110.03
DWMWisdomTree I20190612ETF14.857.155.916.161.240.99
DWMCAdvisorShare20190612ETF48.7940.0240.0240.020.000.00
DWMFWisdomTree I20190612ETF12.249.038.658.650.380.38
DWPPFirst Trust20190612ETF35.7019.1419.1419.140.000.00
DWSHAdvisorShare20190612ETF38.8140.0936.1137.843.982.25
DWSNDawson Geoph20190612A72.7044.4418.6018.9025.8325.53
DWXSPDR S&P Int20190612ETF8.075.114.964.930.140.18
DXDynex Capita20190612A17.6014.093.743.7810.3510.31
DXCDXC Technolo20190612A3.882.330.510.631.811.69
DXCMDexCom, Inc.20190612A10.884.932.643.312.341.67
DXDProShares Ul20190612ETF3.583.500.751.132.762.37
DXGEWisdomTree G20190612ETF64.7832.7032.7032.700.000.00
DXJWisdomTree J20190612ETF2.111.870.510.641.361.23
DXJSWisdomTree J20190612ETF56.5423.7523.7323.730.030.03
DXLGDestination20190612A181.0030.9635.1135.15-4.15-4.19
DXPEDXP Enterpri20190612A78.5342.0222.0522.6419.9819.38
DXYNDixie Group20190612A719.57234.14205.77200.9528.3733.19
DYDycom Indust20190612A21.409.322.254.017.075.31
DYAIDyadic Inter20190612A102.7970.6233.6450.1536.9820.47
DYLSWisdomTree D20190612ETF13.798.338.178.280.160.05
DYNFBlackRock U.20190612ETF17.692.561.321.321.241.24
DYNTDynatronics20190612A379.38306.62285.79285.7920.8320.83
DZKDirexion Dai20190612ETF58.8046.3719.1929.5327.1816.84
DZSIDASAN Zhone20190612A90.8963.3748.6050.0514.7613.31
DZZDB Gold Doub20190612ETN70.0769.6552.8869.6516.770.00
EAElectronic A20190612A4.753.560.831.262.732.30
EAFGrafTech Int20190612A12.328.423.253.645.174.78
EAGGiShares ESG20190612ETF8.737.337.357.34-0.02-0.01
EARNELLINGTON RE20190612A30.3218.649.2313.809.414.84
EARSAuris Medica20190612A121.5588.5064.0968.0724.4120.43
EASGXtrackers MS20190612ETF28.3526.7826.7826.780.000.00
EASIAmplify EASI20190612ETF22.629.349.729.34-0.380.00
EASTEASTSIDE DIS20190612A163.4193.9551.1052.0642.8541.89
EATBrinker Inte20190612A7.237.100.324.606.782.50
EBEventbrite,20190612A18.339.784.464.435.335.35
EBAYeBay Inc20190612A2.705.272.943.022.342.26
EBFEnnis, Inc.20190612A21.9813.788.687.555.106.24
EBIXEbix Inc20190612A37.4822.979.7010.8913.2812.09
EBIZGlobal X E-c20190612ETF32.3326.0125.3526.540.67-0.53
EBMTEagle Bancor20190612A282.41144.43126.80126.8017.6217.62
EBNDSPDR Bloombe20190612ETF6.065.304.414.440.890.87
EBSEmergent Bio20190612A15.7710.493.564.866.935.63
EBSBMeridian Ban20190612A22.6219.963.653.3916.3016.57
EBTCEnterprise B20190612A260.19101.4393.3793.378.078.06
ECHiShares MSCI20190612ETF5.573.170.250.552.922.63
ECHOEcho Global20190612A19.4811.102.522.588.588.52
ECLEcolab, Inc.20190612A4.604.791.681.783.113.01
ECNSiShares MSCI20190612ETF52.6413.8413.8413.840.000.00
ECOLUS Ecology,20190612A54.5821.8210.6911.0111.1310.80
ECOMCHANNELADVIS20190612A29.7115.525.506.6510.038.88
ECONColumbia Eme20190612ETF10.976.314.565.381.750.93
ECORelectroCore,20190612A94.74170.38239.89234.51-69.52-64.14
ECOWPacer Emergi20190612ETF89.48
ECPGEncore Capit20190612A20.0612.321.431.5810.8910.74
ECTECA Marcellu20190612A64.3357.5257.5257.520.000.00
EDConsolidated20190612A3.792.310.240.672.071.64
EDCDirexion Dai20190612ETF10.597.96-7.231.8315.196.13
EDENiShares MSCI20190612ETF52.0327.5327.5327.530.000.00
EDITEditas Medic20190612A23.6612.763.14-1.089.6213.83
EDIVSPDR S&P Eme20190612ETF24.7413.3722.4222.39-9.05-9.02
EDNTEdison Natio20190612A426.80252.82208.87211.1743.9541.65
EDOGALPS Emergin20190612ETF35.1317.5517.9517.55-0.400.00
EDOWFirst Trust20190612ETF24.5111.9211.9211.920.000.00
EDRYEuroDry Ltd.20190612A743.23459.09459.09459.090.000.00
EDSAEdesa Biotec20190612A189.42150.9894.4695.5556.5155.42
EDUCEducational20190612A279.66230.66176.45176.6754.2153.98
EDVVanguard Wor20190612ETF8.343.572.422.341.151.23
EDZDirexion Dai20190612ETF4.962.550.531.052.021.50
EEEl Paso Elec20190612A4.792.561.011.071.551.49
EEFTEuronet Worl20190612A10.034.070.691.023.383.05
EEHELEMENTS Lin20190612ETN632.42
EELVInvesco S&P20190612ETF34.5620.7018.2819.042.421.66
EEMiShares MSCI20190612ETF2.402.401.220.941.181.46
EEMAiShares MSCI20190612ETF20.5421.156.307.5414.8513.61
EEMDAAM S&P Emer20190612ETF53.0960.1360.1360.130.000.00
EEMOInvesco S&P20190612ETF74.8654.2852.1740.232.1114.06
EEMSiShares MSCI20190612ETF26.2912.4810.6911.421.791.06
EEMViShares Edge20190612ETF2.091.711.241.220.470.49
EEMXSPDR MSCI Em20190612ETF27.4434.7033.9633.960.750.75
EESWisdomTree U20190612ETF9.924.944.364.460.590.48
EETProShares Ul20190612ETF57.4419.1816.3116.442.872.74
EEVProShares Tr20190612ETF12.979.286.767.502.521.79
EEXEmerald Hold20190612A64.6821.3412.1411.409.209.94
EFAiShares MSCI20190612ETF1.521.630.901.120.740.52
EFADProShares MS20190612ETF19.948.5511.698.51-3.140.04
EFASGlobal X MSC20190612ETF48.9332.4815.9215.9216.5616.56
EFAViShares Edge20190612ETF1.451.230.991.150.230.08
EFAXSPDR MSCI EA20190612ETF35.5818.6918.6418.690.050.00
EFCEllington Fi20190612A10.196.794.384.512.422.28
EFGiShares MSCI20190612ETF11.268.208.118.030.090.17
EFNLiShares MSCI20190612ETF22.4952.9352.7052.700.230.23
EFOProShares Ul20190612ETF85.3436.1536.1536.150.000.00
EFOIEnergy Focus20190612A187.33158.31107.40116.6750.9041.63
EFSCEnterprise F20190612A26.5711.539.328.392.213.14
EFUProShares Tr20190612ETF44.0635.1716.4016.4018.7718.77
EFViShares MSCI20190612ETF2.152.310.680.681.641.64
EFXEquifax, Inc20190612A6.202.519.697.30-7.18-4.79
EFZProShares Tr20190612ETF7.6010.525.0110.265.510.26
EGANeGain Corpor20190612A38.5936.6414.3314.6822.3121.96
EGBNEagle Bancor20190612A29.3210.225.526.134.704.10
EGHT8x8, Inc. Co20190612A9.715.611.211.704.413.91
EGLEEagle Bulk S20190612A35.4829.2312.5915.0016.6414.27
EGOEldorado Gol20190612A23.5420.574.795.5615.7815.00
EGOVNIC Inc20190612A14.0929.165.105.4724.0623.68
EGPEastGroup Pr20190612A14.614.711.571.933.142.78
EGPTVanEck Vecto20190612ETF121.2329.9229.7929.790.130.13
EGRXEagle Pharma20190612A46.4124.547.658.5316.9016.01
EGYVaalco Energ20190612A122.0174.0242.2244.5131.8029.51
EHCEncompass He20190612A10.523.050.420.542.632.51
EHTHeHealth, Inc20190612A32.7016.047.337.918.728.17
EIDOiShares MSCI20190612ETF3.943.53-0.530.084.063.44
EIDXEidos Therap20190612A120.5063.6952.3253.2811.3710.42
EIGEmployers Ho20190612A27.4211.808.168.713.643.09
EIGIEndurance In20190612A30.7920.947.227.5713.7213.37
EIGREiger BioPha20190612A49.6715.66-0.122.6715.7813.00
EIRLiShares MSCI20190612ETF42.4649.3433.0935.3816.2513.96
EISiShares MSCI20190612ETF30.4513.5112.6412.670.860.83
EIXEdison Inter20190612A4.362.190.180.382.021.82
EKARIdeanomics N20190612ETF84.7829.9837.9929.98-8.010.00
EKSOEkso Bionics20190612A91.1073.7857.5358.6216.2515.16
ELThe Estee La20190612A4.403.481.421.542.071.95
ELANElanco Anima20190612A6.713.370.420.812.952.56
ELDWisdomTree E20190612ETF32.0622.1121.5621.870.560.25
ELFe.l.f. Beaut20190612A17.9010.122.743.737.386.39
ELGXEndologix In20190612A45.9524.167.719.7016.4414.46
ELLOEllomay Capi20190612A1388.86
ELMDElectromed,20190612A309.04144.27-116.41-116.41260.68260.68
ELOXEloxx Pharma20190612A159.65118.3871.6175.1546.7743.23
ELSEquity Lifes20190612A9.645.272.532.852.742.42
ELSEElectro-Sens20190612A275.7346.0246.0246.020.000.00
ELTKEltek Ltd20190612A114.8568.0847.5953.1320.4814.94
ELVTElevate Cred20190612A46.1921.2615.3215.285.945.98
ELYCallaway Gol20190612A7.275.821.872.113.953.70
EMAGVanEck Vecto20190612ETF157.13
EMANeMagin Corpo20190612A429.27383.52378.67379.064.854.46
EMBiShares J.P.20190612ETF0.971.591.151.320.450.29
EMBHiShares Inte20190612ETF22.6816.2316.2416.23-0.010.00
EMCBWisdomTree E20190612ETF141.3627.2927.2927.290.000.00
EMCFEmclaire Fin20190612A607.45378.23460.53461.50-82.29-83.27
EMCGWisdomTree E20190612ETF68.6535.3234.9235.230.400.09
EMDVProShares MS20190612ETF73.1283.0083.0083.000.000.00
EMEEMCOR Group,20190612A15.405.973.813.552.172.42
EMFMGlobal X MSC20190612ETF67.8852.4052.4052.400.000.00
EMGFiShares Edge20190612ETF22.7313.6212.4812.221.151.41
EMHYiShares J.P.20190612ETF10.985.975.905.870.070.09
EMIFiShares Emer20190612ETF72.4031.4049.9549.86-18.55-18.47
EMIHXtrackers Em20190612ETF137.4038.3638.3638.360.000.00
EMKREmcore Corp20190612A88.0319.17-3.173.4822.3415.69
EMLEastern Comp20190612A645.30253.26249.65245.973.617.30
EMLCVanEck Vecto20190612ETF2.971.430.270.231.161.19
EMLPFirst Trust20190612ETF5.075.374.554.920.820.45
EMMFWisdomTree E20190612ETF108.0188.8988.8988.890.000.00
EMMSEmmis Commun20190612A228.2897.2427.9954.7269.2442.51
EMNEastman Chem20190612A5.882.68-0.43-0.193.112.88
EMPEntergy Miss20190612A24.4211.9511.9812.20-0.03-0.25
EMQQEMQQ The Eme20190612ETF15.169.197.567.731.631.45
EMREmerson Elec20190612A2.492.531.331.181.201.35
EMSGXtrackers MS20190612ETF37.9331.5231.5231.520.000.00
EMSHProShares Sh20190612ETF45.3324.6224.6224.620.000.00
EMTLSPDR DoubleL20190612ETF26.1718.7116.8316.831.881.88
EMTYProShares De20190612ETF5.507.262.494.384.772.88
EMXEMX Royalty20190612A108.55169.49165.46165.464.024.02
EMXCiShares MSCI20190612ETF27.7915.2914.0911.271.204.02
ENBEnbridge, In20190612A2.952.600.770.771.831.84
ENBLENABLE MIDST20190612A11.776.851.823.015.033.84
ENDPEndo Interna20190612A23.6821.035.738.1715.3012.86
ENFRAlerian Ener20190612ETF17.5928.4529.6925.75-1.242.70
ENGENGlobal Cor20190612A1254.02595.69477.06530.40118.6365.29
ENLCENLINK MIDST20190612A10.399.61-0.73-0.9210.3410.53
ENLVEnlivex Ther20190612A317.98226.54191.80197.0834.7529.46
ENOBEnochian Bio20190612A170.76122.97103.65104.8219.3318.15
ENORiShares MSCI20190612ETF53.3368.7961.4963.937.294.85
ENPHEnphase Ener20190612A6.586.051.111.884.944.17
ENREnergizer Ho20190612A9.332.96-1.06-0.434.023.40
ENSEnerSys, Inc20190612A18.626.081.371.424.714.66
ENSGThe Ensign G20190612A20.919.385.705.313.684.07
ENSVEnservco Cor20190612A338.15327.16365.24365.18-38.08-38.02
ENTGlobal Eagle20190612A73.93108.4778.8384.6829.6423.78
ENTAEnanta Pharm20190612A50.2821.8314.8415.446.996.39
ENTGEntegris Inc20190612A7.7112.014.324.027.697.99
ENTRERShares Ent20190612ETF34.6723.5123.5123.510.000.00
ENTXEntera Bio L20190612A1064.71542.98428.89577.04114.09-34.05
ENVENVESTNET, I20190612A18.876.710.671.746.044.97
ENVAEnova Intern20190612A21.2213.697.738.505.975.20
ENZEnzo Biochem20190612A70.9229.8118.6816.8911.1212.92
ENZLiShares Trus20190612ETF19.729.017.537.591.481.41
EOGEOG Resource20190612A5.212.672.192.800.48-0.13
EOLSEvolus, Inc.20190612A36.0830.285.7819.5224.5010.75
EPAMEPAM SYSTEMS20190612A11.533.301.291.522.021.79
EPAYBottomline T20190612A21.148.691.583.657.115.04
EPCEdgewell Per20190612A11.345.120.401.394.713.72
EPDEnterprise P20190612A3.553.170.631.012.542.16
EPHEiShares MSCI20190612ETF5.9023.1623.9424.02-0.77-0.85
EPIWisdomTree I20190612ETF3.822.861.281.311.581.55
EPIXESSA Pharma20190612A415.71646.88194.06194.06452.82452.82
EPMEvolution Pe20190612A44.2032.2820.4121.4111.8710.87
EPOLiShares MSCI20190612ETF4.954.155.602.94-1.411.25
EPPiShares MSCI20190612ETF2.383.372.712.800.670.58
EPREPR Properti20190612A6.072.200.05-0.192.142.39
EPRFInnovator S&20190612ETF23.16123.85123.85123.850.000.00
EPRTEssential Pr20190612A14.988.574.555.684.022.89
EPSWisdomTree U20190612ETF19.049.399.309.380.090.00
EPSNEpsilon Ener20190612A568.65264.80256.85256.857.957.95
EPUiShares MSCI20190612ETF8.4034.2032.1332.382.081.82
EPVProShares Ul20190612ETF20.7716.0815.3314.810.751.27
EPZMEpizyme, Inc20190612A22.9917.157.348.049.819.11
EQEquillium, I20190612A504.06195.16160.80171.5434.3623.62
EQALInvesco Russ20190612ETF5.849.697.447.342.252.35
EQBKEquity Bancs20190612A52.9519.7514.4514.515.305.24
EQCEquity Commo20190612A5.422.780.580.702.202.08
EQHEquitable Ho20190612A5.123.230.861.572.371.66
EQIXEquinix, Inc20190612A9.874.802.122.642.682.16
EQLALPS Equal S20190612ETF6.315.106.886.82-1.78-1.72
EQMEQM Midstrea20190612A21.258.163.033.565.134.60
EQREquity Resid20190612A5.092.600.851.261.741.34
EQRRProShares Eq20190612ETF49.1234.9234.9234.920.000.00
EQSEquus Total20190612A340.58218.04218.04218.040.000.00
EQTEQT CORP20190612A6.826.181.011.765.174.42
EQWLInvesco S&P20190612ETF28.3531.2616.8516.7714.4114.50
ERAERA GROUP IN20190612A68.8890.2463.1163.4827.1326.75
ERFEnerplus Cor20190612A14.9712.796.876.495.926.31
ERIEldorado Res20190612A20.735.810.962.164.853.65
ERIEErie Indemni20190612A17.8811.475.986.885.504.59
ERIIEnergy Recov20190612A30.2341.683.334.1438.3538.11
ERMEquityCompas20190612ETF36.4524.2424.2424.240.000.00
EROSEROS INTERNA20190612A39.0732.664.2313.6828.4318.98
ERSXERShares Non20190612ETF56.1136.2636.2636.260.000.00
ERUSiShares MSCI20190612ETF4.774.981.682.043.312.95
ERXDirexion Dai20190612ETF6.066.54-0.13-0.106.676.65
ERYDirexion Dai20190612ETF9.936.934.233.962.712.97
ESEversource E20190612A2.861.67-0.070.001.741.68
ESBKElmira Savin20190612A223.92130.66130.66130.660.000.00
ESCAEscalade Inc20190612A329.75227.9148.2148.23179.70179.68
ESEESCO Technol20190612A32.1613.169.419.863.753.30
ESEAEuroseas Ltd20190612A368.65329.07294.67296.3934.3932.68
ESGFlexShares T20190612ETF5.454.032.494.881.54-0.85
ESGDiShares Trus20190612ETF10.266.216.076.070.140.14
ESGEiShares, Inc20190612ETF20.729.848.629.361.220.48
ESGGFlexShares S20190612ETF28.1824.3518.0517.616.296.74
ESGNColumbia Sus20190612ETF101.4225.4725.4725.470.000.00
ESGREnstar Group20190612A40.5723.4215.6817.077.746.35
ESGSColumbia Sus20190612ETF50.292.722.722.720.000.00
ESGUiShares Trus20190612ETF6.324.834.064.640.770.18
ESGVVanguard ESG20190612ETF5.804.082.703.051.381.04
ESIElement Solu20190612A10.296.172.012.474.123.64
ESLTElbit System20190612A39.5626.9624.6824.942.292.02
ESMLiShares ESG20190612ETF21.3626.0723.5723.572.502.50
ESNTEssent Group20190612A7.993.861.271.182.592.68
ESPEspey Mfg. &20190612A660.69178.96140.03169.3838.939.58
ESPOVanEck Vecto20190612ETF19.1115.518.316.007.209.51
ESPREsperion The20190612A24.9710.754.625.036.145.73
ESQEsquire Fina20190612A250.12173.51166.46169.167.054.35
ESRTEMPIRE STATE20190612A6.744.881.992.172.902.71
ESSEssex Proper20190612A9.664.671.551.933.122.74
ESSAESSA Bancorp20190612A136.62108.28108.28108.280.000.00
ESTAEstablishmen20190612A161.3656.4643.6144.8812.8511.59
ESTCElastic N.V.20190612A13.606.372.623.163.753.21
ESTEEarthstone E20190612A72.9735.6515.2817.0820.3718.57
ESXBCommunity Ba20190612A205.0128.2624.6223.853.644.41
ETEnergy Trans20190612A7.045.071.892.293.182.79
ETFCE*Trade Fina20190612A3.153.591.211.952.371.64
ETHEthan Allen20190612A11.725.461.862.513.602.95
ETHOETF Managers20190612ETF27.8924.1824.1824.180.000.00
ETMEntercom Com20190612A16.9318.607.839.8410.788.77
ETNEaton Corpor20190612A3.281.780.900.890.880.89
ETONEton Pharmac20190612A221.78127.44102.86105.7124.5821.73
ETREntergy Corp20190612A2.691.960.610.651.351.31
ETRNEquitrans Mi20190612A11.545.701.902.323.803.38
ETSYEtsy, Inc.20190612A6.683.732.132.051.601.68
ETTXEntasis Ther20190612A551.05435.17435.17435.170.000.00
EUDGWisdomTree E20190612ETF62.2641.9541.9541.950.000.00
EUDVProShares MS20190612ETF21.1370.611.550.9169.0669.70
EUFNiShares MSCI20190612ETF5.434.975.875.72-0.90-0.74
EUMProShares Tr20190612ETF5.265.022.283.602.741.42
EUMFWisdomTree E20190612ETF67.1469.8931.5069.8938.390.00
EUMViShares Edge20190612ETF17.4421.6421.4321.430.210.21
EURLDirexion Dai20190612ETF17.3511.1016.6817.41-5.59-6.31
EURNEURONAV NV20190612A12.3511.326.786.964.434.24
EURZXtrackers Eu20190612ETF91.1495.3999.9395.39-4.540.00
EUSAiShares MSCI20190612ETF6.322.612.412.610.200.00
EUSCWisdomTree E20190612ETF22.2514.1014.1114.10-0.010.00
EVEaton Vance20190612A7.724.562.642.711.921.85
EVAEnviva Partn20190612A51.8827.541.547.0425.9920.50
EVBGEverbridge,20190612A21.9510.471.812.158.668.32
EVBNEvans Bancor20190612A136.0746.8021.3321.3325.4725.47
EVCEntravision20190612A38.7129.3316.9718.0812.3611.25
EVEREverQuote, I20190612A86.0655.7638.6639.1617.1116.61
EVFMEvofem Biosc20190612A189.2278.3959.8662.8518.5215.54
EVGNEVOGENE LTD.20190612A400.78426.04425.21425.210.830.83
EVHEvolent Heal20190612A20.0223.4415.5616.167.897.29
EVIEVI Industri20190612A350.49180.93156.81159.4024.1221.52
EVKEver-Glory I20190612A285.95302.64302.64302.640.000.00
EVLOEvelo Biosci20190612A521.01334.92313.43314.0321.4820.89
EVOKEvoke Pharma20190612A404.71253.89198.14196.9155.7556.97
EVOLEvolving Sys20190612A227.28175.18175.18175.180.000.00
EVOPEVO Payments20190612A31.4820.204.458.1215.7512.07
EVREvercore Inc20190612A19.536.530.752.045.225.35
EVRGEvergy, Inc.20190612A5.972.370.600.821.771.55
EVRIEveri Holdin20190612A9.979.536.216.623.312.91
EVSIEnvision Sol20190612A256.29166.47143.70143.7022.7722.77
EVTCEVERTEC, INC20190612A10.644.491.311.613.192.88
EVXVanEck Vecto20190612ETF41.9629.4711.9629.2117.520.26
EWEdwards Life20190612A6.203.381.121.262.252.12
EWAiShares MSCI20190612ETF4.463.882.362.681.511.20
EWBCEast-West Ba20190612A8.2814.104.153.619.9410.49
EWCiShares MSCI20190612ETF3.582.881.521.951.360.93
EWCOInvesco Exch20190612ETF24.8317.0117.0117.010.000.00
EWDiShares MSCI20190612ETF3.413.090.951.572.141.54
EWGiShares MSCI20190612ETF3.582.811.521.641.291.17
EWGSiShares MSCI20190612ETF32.4821.0021.0021.000.000.00
EWHiShares MSCI20190612ETF4.004.212.602.921.611.28
EWIiShares MSCI20190612ETF3.673.081.061.782.021.30
EWJiShares MSCI20190612ETF1.842.021.301.520.720.51
EWJEiShares MSCI20190612ETF538.05404.79404.79404.790.000.00
EWJViShares MSCI20190612ETF7.650.000.000.000.000.00
EWKiShares MSCI20190612ETF21.9917.8015.5916.082.211.72
EWLiShares MSCI20190612ETF2.682.011.011.121.000.89
EWMiShares MSCI20190612ETF3.632.981.271.431.711.56
EWMCInvesco S&P20190612ETF13.618.577.787.890.790.68
EWNiShares MSCI20190612ETF3.295.725.055.300.670.42
EWOiShares MSCI20190612ETF32.3420.5614.4114.236.166.34
EWPiShares MSCI20190612ETF3.432.181.291.400.890.77
EWQiShares MSCI20190612ETF3.312.870.831.112.031.76
EWREInvesco S&P20190612ETF12.699.9510.159.95-0.190.00
EWSiShares MSCI20190612ETF4.234.103.173.580.930.52
EWSCInvesco S&P20190612ETF39.7825.2125.2125.210.000.00
EWTiShares MSCI20190612ETF2.972.351.191.361.150.98
EWUiShares MSCI20190612ETF3.052.311.211.371.100.94
EWUSiShares MSCI20190612ETF75.2965.1063.3063.301.801.80
EWVProShares Tr20190612ETF28.7128.2725.4926.562.791.71
EWWiShares MSCI20190612ETF2.303.001.622.031.370.97
EWXSPDR S&P Eme20190612ETF14.208.809.058.81-0.25-0.01
EWYiShares MSCI20190612ETF1.741.570.550.601.020.96
EWZiShares MSCI20190612ETF2.314.221.502.282.731.96
EWZSiShares MSCI20190612ETF47.5323.5213.8718.689.654.84
EXASExact Scienc20190612A10.059.372.366.117.023.26
EXCExelon Corpo20190612A2.082.370.391.231.981.14
EXELExelixis Inc20190612A5.895.451.301.814.163.64
EXFOEXFO INC.20190612A71.4641.29-6.80-4.3448.0845.63
EXIiShares Glob20190612ETF13.785.9310.525.43-4.590.50
EXKEndeavour Si20190612A55.1846.6027.0328.3919.5818.22
EXLSExlService H20190612A49.2918.296.066.5912.2311.70
EXPEagle Materi20190612A11.534.482.252.542.231.94
EXPDExpeditors I20190612A5.834.112.732.771.381.34
EXPEExpedia Grou20190612A5.145.441.542.883.902.56
EXPIeXp World Ho20190612A66.7236.215.0410.0131.1726.20
EXPOExponent Inc20190612A29.5111.724.224.837.506.89
EXPRExpress, Inc20190612A39.3331.9914.2815.0017.7116.99
EXRExtra Space20190612A7.122.610.750.821.861.79
EXTNExterran Cor20190612A27.4516.824.376.3112.4610.52
EXTRExtreme Netw20190612A18.5115.264.294.8810.9710.38
EYENational Vis20190612A16.5816.231.411.4414.8214.79
EYEGEyegate Phar20190612A156.66295.58277.02278.2718.5617.31
EYENEyenovia, In20190612A199.44134.74107.58112.6827.1622.05
EYESSecond Sight20190612A176.79203.98183.03184.1120.9519.87
EYLDCambria Emer20190612ETF464.17168.01130.14111.1837.8756.83
EYPTEyePoint Pha20190612A117.9850.3224.1429.3026.1821.03
EZAiShares MSCI20190612ETF7.113.291.812.121.481.17
EZJProShares Ul20190612ETF147.72160.42160.42160.420.000.00
EZMWisdomTree U20190612ETF6.745.043.604.221.440.82
EZPWEzcorp Inc20190612A24.1713.594.765.668.837.93
EZUiShare MSCI20190612ETF2.532.331.151.381.190.95
FFord Motor C20190612A10.158.113.424.254.693.86
FAARFirst Trust20190612ETF25.2614.7815.7214.78-0.950.00
FABFirst Trust20190612ETF31.4211.6811.9511.68-0.270.00
FADFirst Trust20190612ETF29.4517.3412.6616.774.680.57
FAFFirst Americ20190612A8.2712.53-0.131.5212.6711.02
FALNiShares Fall20190612ETF33.4219.0418.8318.930.210.11
FAMIFarmmi, Inc.20190612A324.78152.90171.34171.34-18.44-18.44
FANFirst Trust20190612ETF14.4716.4513.1913.193.263.26
FANGDiamondback20190612A9.526.471.951.564.524.91
FARMFarmer Bros20190612A27.3612.625.476.517.166.14
FAROFaro Technol20190612A48.5121.7513.3414.538.417.23
FASDirexion Dai20190612ETF9.506.594.364.232.232.37
FASTFastenal Co20190612A3.755.453.053.332.402.12
FATFAT Brands I20190612A365.76170.34150.46158.1119.8812.23
FATEFate Therape20190612A27.0419.2532.8333.21-13.59-13.96
FAUSFirst Trust20190612ETF61.49
FAZDirexion Dai20190612ETF12.5710.504.535.615.974.89
FBFacebook, In20190612A2.222.170.480.521.691.65
FBCFlagstar Ban20190612A13.757.395.162.722.234.67
FBGXUBS AG FI En20190612ETN69.4360.6528.2520.4732.9432.98
FBHSFORTUNE BRAN20190612A4.752.320.570.761.741.56
FBIOFortress Bio20190612A106.0953.5916.2217.9337.3635.66
FBIZFirst Busine20190612A65.2340.5438.6938.691.851.85
FBKFB Financial20190612A39.8417.468.739.138.738.33
FBMFoundation B20190612A20.2711.847.277.054.564.79
FBMSFirst Bancsh20190612A266.5552.7753.3154.13-0.53-1.36
FBNCFirst Bancor20190612A30.0928.2523.6032.844.65-4.59
FBNDFidelity Tot20190612ETF4.192.291.751.760.540.53
FBPFirst BanCor20190612A10.517.872.753.185.124.70
FBSSFauquier Ban20190612A317.31300.61300.61300.610.000.00
FBTFirst Trust20190612ETF9.524.944.183.410.761.53
FBZFirst Trust20190612ETF53.5233.6437.4834.02-3.84-0.38
FCFranklin Cov20190612A106.3445.3530.1033.1815.2512.16
FCAFirst Trust20190612ETF121.2756.5356.5356.530.000.00
FCALFirst Trust20190612ETF12.6312.749.8212.742.920.00
FCANFirst Trust20190612ETF21.3714.2614.2614.260.000.00
FCAPFirst Capita20190612A122.5772.2666.2266.436.045.82
FCAUFIAT CHRYSLE20190612A7.586.281.782.424.503.85
FCBCFirst Commun20190612A94.5641.9136.2135.785.716.13
FCBPFirst Choice20190612A33.0325.5016.0320.369.475.15
FCCOFirst Commun20190612A101.1113.73-52.7313.6266.460.11
FCCY1st Constitu20190612A76.4242.46-10.59-8.6253.0651.08
FCEFFirst Trust20190612ETF48.1217.7717.7717.770.000.00
FCELFuelCell Ene20190612A206.30342.015.8677.31336.41265.13
FCFFirst Common20190612A10.177.462.843.234.624.23
FCFSFirstCash, I20190612A26.7410.102.653.577.466.53
FCGFirst Trust20190612ETF7.6418.106.157.2411.9910.99
FCNFTI Consulti20190612A16.795.101.311.873.783.23
FCNCAFirst Citize20190612A38.0519.8610.1411.269.488.33
FCOMFidelity MSC20190612ETF9.236.253.383.362.872.89
FCORFidelity Cor20190612ETF13.296.791.341.345.465.46
FCPTFour Corners20190612A8.983.911.311.762.602.15
FCTRFirst Trust20190612ETF27.5918.5918.5918.590.000.00
FCVTFirst Trust20190612ETF23.2121.0521.0821.15-0.02-0.10
FCXFreeport-McM20190612A9.498.902.984.405.924.50
FDBCFidelity D &20190612A573.56389.04365.89365.8923.1523.15
FDDFirst Trust20190612ETF8.4320.4011.0311.089.379.32
FDEMFidelity Tar20190612ETF39.0220.6220.6220.620.000.00
FDEVFidelity Tar20190612ETF15.493.333.333.330.000.00
FDHYFidelity Hig20190612ETF38.2242.7022.0923.7420.6018.96
FDISFidelity MSC20190612ETF5.542.731.351.271.381.47
FDIVFirst Trust20190612ETF19.4611.9411.9411.940.000.00
FDLFirst Trust20190612ETF3.576.215.805.850.410.36
FDLOFidelity Low20190612ETF9.147.938.017.69-0.080.24
FDMFirst Trust20190612ETF10.653.772.762.981.010.79
FDMOFidelity Mom20190612ETF11.8511.5111.3011.100.220.41
FDNFirst Trust20190612ETF5.174.162.782.191.381.97
FDNIFirst Trust20190612ETF247.6343.9443.9443.940.000.00
FDPFresh Del Mo20190612A14.216.741.971.904.774.84
FDRRFidelity Div20190612ETF15.096.776.937.69-0.16-0.92
FDSFactset Rese20190612A10.725.311.682.033.633.28
FDTFirst Trust20190612ETF23.6510.979.6410.261.330.71
FDTSFirst Trust20190612ETF111.4591.5991.5991.590.000.00
FDUSFidus Invest20190612A23.6923.1213.6014.079.529.05
FDVVFidelity Hig20190612ETF12.476.424.854.861.571.56
FDXFedEx Corpor20190612A5.123.090.771.432.311.65
FEFirstEnergy20190612A2.692.140.540.641.611.50
FEIMFrequency El20190612A316.74266.77266.77266.770.000.00
FELEFranklin Ele20190612A26.5912.566.807.105.765.46
FEMFirst Trust20190612ETF14.7616.9813.3413.433.643.55
FEMBFirst Trust20190612ETF13.808.617.216.101.402.52
FEMSFirst Trust20190612ETF55.1124.3724.7924.24-0.420.13
FENCFennec Pharm20190612A132.9187.2546.9448.1840.3039.07
FENYFidelity MSC20190612ETF6.385.595.404.830.190.76
FEPFirst Trust20190612ETF6.903.593.644.13-0.05-0.54
FETFORUM ENERGY20190612A30.4424.808.849.4015.9615.39
FEULCredit Suiss20190612ETN81.21110.35110.35110.350.000.00
FEUZFirst Trust20190612ETF137.7768.0468.0468.040.000.00
FEXFirst Trust20190612ETF3.273.632.412.491.221.14
FEYEFireEye, Inc20190612A7.288.200.882.037.326.17
FEZSPDR EURO ST20190612ETF2.642.561.101.331.461.22
FFFuture Fuel20190612A30.3612.400.371.7112.0310.69
FFBCFirst Financ20190612A13.4118.581.081.0017.5017.58
FFBWFFBW, Inc. C20190612A368.28312.68312.68312.680.000.00
FFEUBarclays ETN20190612ETN23.9019.7819.3520.220.44-0.44
FFGFBL Financia20190612A67.0620.3614.5816.055.784.31
FFHGFormula Foli20190612ETF39.8024.2425.0924.30-0.85-0.05
FFHLFuwei Films20190612A499.52278.29192.78211.6985.5166.60
FFICFlushing Fin20190612A29.4917.965.295.8912.6712.07
FFINFirst Financ20190612A13.2918.034.897.8513.1410.17
FFIUUVA Unconstr20190612ETF52.39
FFIVF5 Networks20190612A8.665.202.182.643.022.56
FFNWFirst Financ20190612A154.88136.68132.42134.064.262.62
FFRFirst Trust20190612ETF44.3123.5923.5923.590.000.00
FFSGFormulaFolio20190612ETF38.4019.2117.2118.812.010.40
FFTGFormulaFolio20190612ETF43.3029.2428.9528.950.290.29
FFTIFormulaFolio20190612ETF30.0513.6712.2412.701.440.97
FFTYInnovator IB20190612ETF6.624.164.323.86-0.160.31
FFWMFirst Founda20190612A21.6921.07-0.021.3221.1119.77
FGFGL Holdings20190612A13.0110.215.114.775.105.44
FGBIFIRST GUARAN20190612A502.9273.8273.8273.820.000.00
FGDFirst Trust20190612ETF16.1910.1513.205.99-3.054.16
FGENFibroGen, In20190612A22.5314.476.237.358.247.12
FGMFirst Trust20190612ETF18.918.478.478.470.000.00
FHBFirst Hawaii20190612A5.215.970.950.935.035.04
FHKFirst Trust20190612ETF145.60128.18128.18128.180.000.00
FHLCFidelity MSC20190612ETF5.994.061.842.012.222.05
FHNFirst Horizo20190612A6.978.742.622.976.125.78
FIFRANKS INTER20190612A17.8924.715.766.0118.9518.69
FIBKFirst Inters20190612A13.544.641.491.953.142.68
FIBRiShares Edge20190612ETF10.437.167.727.16-0.560.00
FICOFair Isaac C20190612A18.799.105.806.103.302.99
FIDFirst Trust20190612ETF21.4922.198.9911.4613.2010.73
FIDIFidelity Int20190612ETF69.6122.7723.8923.89-1.12-1.12
FIDUFidelity MSC20190612ETF5.764.131.972.872.161.26
FIEEFI Enhanced20190612ETN102.5954.9456.0960.45-1.15-5.51
FIHDUBS AG FI En20190612ETN63.8440.3434.0338.256.312.09
FILLiShares MSCI20190612ETF71.3226.0426.1826.03-0.140.01
FINXGlobal X Fun20190612ETF21.7416.9713.5714.753.402.22
FISFidelity Nat20190612A2.749.278.358.750.910.52
FISIFinancial In20190612A73.1728.3117.7619.5510.558.76
FISRSPDR SSGA Fi20190612ETF16.809.9410.0810.08-0.14-0.14
FISVFiserv Inc20190612A2.854.924.123.930.800.99
FITFitbit, Inc.20190612A22.2717.339.129.608.217.73
FITBFifth Third20190612A3.784.16-0.94-0.575.104.74
FIVAFidelity Int20190612ETF60.7710.6110.6110.610.000.00
FIVEFive Below,20190612A9.797.013.934.083.082.94
FIVGDefiance Nex20190612ETF8.325.393.584.511.810.87
FIVNFIVE9, INC.20190612A18.069.614.364.875.244.74
FIWFirst Trust20190612ETF14.069.399.248.990.150.40
FIXComfort Syst20190612A14.447.053.192.733.864.32
FIXDFirst Trust20190612ETF7.065.344.064.491.280.84
FIXXHomology Med20190612A58.4719.8010.1410.769.669.04
FIYYBarclays ETN20190612ETN46.4849.3548.8748.940.480.41
FIZZNational Bev20190612A15.3710.942.816.778.134.17
FJPFirst Trust20190612ETF42.7013.5312.2812.381.251.15
FKOFirst Trust20190612ETF48.7946.8046.8046.800.000.00
FKUFirst Trust20190612ETF51.2615.1715.1315.130.040.04
FLFoot Locker,20190612A4.323.051.851.471.201.58
FLAGFLAG-Forensi20190612ETF65.6434.070.704.0433.3830.04
FLATiPath US Tre20190612ETF99.32
FLAUFranklin FTS20190612ETF19.9372.1172.1172.110.000.00
FLAXFranklin FTS20190612ETF85.1359.0530.2459.0528.810.00
FLBLFranklin Lib20190612ETF31.5222.1922.1922.190.000.00
FLBRFranklin FTS20190612ETF39.4116.1716.1716.170.000.00
FLCHFranklin FTS20190612ETF49.7633.0435.2333.04-2.200.00
FLCOFranklin Lib20190612ETF24.1613.9613.0713.960.890.00
FLDMFluidigm Cor20190612A14.6811.972.273.469.708.51
FLDRFidelity Low20190612ETF3.932.851.021.021.831.83
FLEEFranklin FTS20190612ETF9.825.105.105.100.000.00
FLEHFranklin FTS20190612ETF20.8521.8121.8121.810.000.00
FLEUBarclays ETN20190612ETN33.3165.1365.1365.130.000.00
FLEXFlex Ltd. Or20190612A11.0114.570.191.4314.4013.14
FLFRFranklin FTS20190612ETF12.0312.2312.2312.230.000.00
FLGBFranklin FTS20190612ETF21.6514.42-4.80-21.1919.2135.61
FLGRFranklin FTS20190612ETF13.1514.1814.1814.180.000.00
FLGTFulgent Gene20190612A446.00820.8893.65-565.96727.231386.84
FLHKFranklin FTS20190612ETF29.0331.3341.5331.33-10.200.00
FLHYFranklin Lib20190612ETF36.7614.7814.7814.780.000.00
FLIAFranklin Lib20190612ETF32.677.917.917.910.000.00
FLICFirst of Lon20190612A26.6812.567.778.024.804.54
FLINFranklin FTS20190612ETF19.4322.6216.2616.266.366.36
FLIRFlir Systems20190612A5.715.150.881.274.273.88
FLIYFranklin FTS20190612ETF24.4329.4533.8529.82-4.40-0.37
FLJHFranklin FTS20190612ETF54.3022.1226.5426.54-4.42-4.42
FLJPFranklin FTS20190612ETF24.6424.9515.9320.789.034.17
FLKRFranklin FTS20190612ETF114.1444.3044.2844.300.020.00
FLLFull House R20190612A163.9088.2946.3155.8741.9832.42
FLLAFranklin FTS20190612ETF64.8722.23-52.27-13.6874.4935.91
FLLVFranklin Lib20190612ETF21.7616.4416.6416.44-0.210.00
FLMFirst Trust20190612ETF41.3579.1896.6296.62-17.44-17.44
FLMBFranklin Lib20190612ETF15.3513.3413.3413.340.000.00
FLMIFranklin Lib20190612ETF23.68
FLMNFalcon Miner20190612A107.6464.2146.0353.5118.1810.71
FLMXFranklin FTS20190612ETF43.829.3610.9310.93-1.58-1.58
FLNFirst Trust20190612ETF76.5552.1152.1152.110.000.00
FLNTFluent, Inc.20190612A35.5224.308.837.2115.4817.09
FLOFlowers Food20190612A4.623.691.601.832.091.86
FLOTiShares Floa20190612ETF1.971.051.121.12-0.06-0.06
FLOWSPX FLOW, In20190612A22.5711.646.856.274.795.38
FLQDFranklin Lib20190612ETF21.4210.6410.6410.640.000.00
FLQEFranklin Lib20190612ETF28.0428.6818.6627.8210.020.86
FLQGFranklin Lib20190612ETF51.91
FLQHFranklin Lib20190612ETF22.85127.97121.27121.276.706.70
FLQLFranklin Lib20190612ETF9.555.975.985.94-0.010.03
FLQMFranklin Lib20190612ETF14.5810.698.898.891.811.81
FLQSFranklin Lib20190612ETF18.0616.0818.8418.90-2.77-2.82
FLRFluor Corpor20190612A6.405.282.412.662.862.61
FLRNSPDR Bloombe20190612ETF3.261.921.691.910.230.01
FLRTPacific Glob20190612ETF137.7893.2766.2066.2027.0727.07
FLRUFranklin FTS20190612ETF76.3127.382.1827.3025.210.08
FLSFlowserve Co20190612A8.852.990.650.982.342.02
FLSAFranklin FTS20190612ETF32.3930.1430.4930.14-0.350.00
FLSWFranklin FTS20190612ETF95.7219.3819.3819.380.000.00
FLTFleetCor Tec20190612A8.083.311.361.451.961.86
FLTBFidelity Lim20190612ETF4.712.492.492.490.000.00
FLTRVanEck Vecto20190612ETF5.193.042.673.020.370.02
FLTWFranklin FTS20190612ETF67.2618.5718.5718.570.000.00
FLWS1-800-FLOWER20190612A15.1011.361.252.0110.119.34
FLXNFlexion Ther20190612A30.3422.453.157.3419.2915.11
FLXSFlexsteel In20190612A93.7748.3845.5845.982.802.40
FLZAFranklin FTS20190612ETF58.3529.7329.7329.730.000.00
FMiShares MSCI20190612ETF13.156.845.505.551.351.30
FMAOFarmers & Me20190612A158.0182.1781.5281.570.650.60
FMATFidelity MSC20190612ETF5.215.331.981.093.354.24
FMBFirst Trust20190612ETF5.192.031.261.640.770.39
FMBHFirst Mid Ba20190612A106.3854.3732.5036.2321.8818.14
FMBIFirst Midwes20190612A9.538.421.642.456.785.97
FMCFMC Corporat20190612A6.632.030.800.361.231.67
FMCIForum Merger20190612A86.0495.3882.1286.2913.279.10
FMFFirst Trust20190612ETF54.1630.4730.4730.470.000.00
FMHIFirst Trust20190612ETF13.731.320.530.330.790.99
FMKFirst Trust20190612ETF28.7714.7514.7514.750.000.00
FMNBFarmers Nati20190612A98.2950.9536.0537.5314.9013.42
FNFabrinet20190612A16.668.942.583.106.365.84
FNBF.N.B. Corp20190612A8.9824.606.477.0218.1817.64
FNCBFNCB Bancorp20190612A197.38127.6169.9270.4357.6957.18
FNCLFidelity MSC20190612ETF4.802.671.952.290.720.38
FNDFloor & Deco20190612A11.256.373.914.552.461.82
FNDASchwab Funda20190612ETF5.2414.934.214.5210.7210.41
FNDBSchwab Funda20190612ETF13.5224.041.18-1.2422.8625.28
FNDCSchwab Funda20190612ETF13.745.843.313.412.532.43
FNDESchwab Funda20190612ETF6.554.912.893.922.020.99
FNDFSchwab Funda20190612ETF4.363.582.192.221.391.36
FNDXSchwab Funda20190612ETF3.575.403.733.271.682.14
FNFFidelity Nat20190612A4.192.451.080.801.371.65
FNGDMicroSectors20190612ETN17.0014.8515.6613.34-0.811.51
FNGOMicroSectors20190612ETN33.04226.38-12.70-14.47239.08240.85
FNGUMicroSectors20190612ETN17.2917.3118.6114.52-1.302.79
FNGZMicroSectors20190612ETN17.95245.45245.45245.450.000.00
FNHCFedNat Holdi20190612A78.3734.6024.1326.7310.467.87
FNIFirst Trust20190612ETF9.7111.2011.0511.070.150.13
FNJNFinjan Holdi20190612A130.3372.7331.2432.0741.4940.67
FNKFirst Trust20190612ETF44.1929.5329.5329.530.000.00
FNKOFunko, Inc.20190612A23.2115.685.996.019.699.67
FNLCFirst Bancor20190612A68.3435.37-4.38-6.0639.7541.42
FNVFranco-Nevad20190612A4.462.770.050.272.722.50
FNWBFirst Northw20190612A99.8560.7722.4322.3038.3438.47
FNXFirst Trust20190612ETF12.4612.608.278.004.334.60
FNYFirst Trust20190612ETF31.9213.5313.3213.350.210.18
FOCSFocus Financ20190612A52.8527.2711.7714.3215.5012.95
FOEFerro Corpor20190612A11.816.222.673.253.552.97
FOLDAmicus Thera20190612A10.658.681.733.006.965.68
FONRFonar Corpor20190612A106.3157.8250.6751.977.155.85
FORForestar Gro20190612A138.2343.1023.0222.9520.0920.15
FORDForward Indu20190612A92.4657.9347.2947.2910.6410.64
FORKFuling Globa20190612A231.25140.44133.92133.926.526.52
FORMFormFactor I20190612A17.6614.492.682.6511.8111.84
FORRForrester Re20190612A69.8430.9222.0924.248.836.68
FOSLFossil Group20190612A17.3212.881.534.0911.358.81
FOVLiShares Focu20190612ETF11.3275.2038.7034.6436.5040.56
FOXFox Corporat20190612A3.612.990.150.812.842.19
FOXAFox Corporat20190612A3.722.83-0.270.613.102.21
FOXFFox Factory20190612A27.2115.7113.3914.582.321.13
FPAFirst Trust20190612ETF140.7962.4262.1862.180.240.24
FPACFar Point Ac20190612A21.7213.8313.0413.210.790.62
FPAYFlexShopper,20190612A277.08169.07131.43168.3837.640.69
FPEFirst Trust20190612ETF5.395.795.095.320.700.47
FPEIFirst Trust20190612ETF12.216.174.804.801.371.37
FPHFive Point H20190612A39.6324.728.0410.4716.6814.25
FPIFarmland Par20190612A37.9319.988.579.4511.4110.53
FPRXFive Prime T20190612A41.0220.415.657.4114.7613.00
FPXFirst Trust20190612ETF3.551.641.361.170.280.47
FPXEFirst Trust20190612ETF16.0711.5811.5811.580.000.00
FPXIFirst Trust20190612ETF34.3313.004.964.398.048.62
FQALFidelity Qua20190612ETF10.245.275.045.020.230.24
FRFirst Indust20190612A5.753.310.551.042.762.28
FRAFFranklin Fin20190612A65.2125.6622.8822.892.782.77
FRAKVanEck Vecto20190612ETF57.3860.2761.2960.34-1.02-0.07
FRANFrancesca''s20190612A113.8457.9530.7830.0527.1727.90
FRBAFirst Bank20190612A57.6640.0939.2439.300.850.79
FRBKRepublic Fir20190612A72.1340.6434.3333.826.316.82
FRCFirst Republ20190612A6.093.180.921.132.262.05
FRDFriedman Ind20190612A342.93
FRDMFreedom 10020190612ETF53.4325.5825.5825.580.000.00
FRELFidelity MSC20190612ETF5.954.883.174.641.720.25
FRGIFiesta Resta20190612A21.5711.871.822.8210.059.05
FRIFirst Trust20190612ETF6.9414.834.386.5510.458.28
FRLGLarge Cap Gr20190612ETN58.0521.2021.6921.75-0.49-0.56
FRMEFirst Mercha20190612A14.8221.973.245.3218.7316.65
FROFrontline Lt20190612A13.8211.064.735.266.335.80
FRPHFRP Holdings20190612A145.4570.8259.3357.2411.5013.59
FRPTFreshpet, In20190612A24.3617.991.162.9516.8315.04
FRTFederal Real20190612A8.925.083.703.911.391.18
FRTAForterra, In20190612A63.4836.3611.9512.2824.4124.08
FSBFranklin Fin20190612A33.8821.2316.0517.425.183.80
FSBCFSB Bancorp,20190612A343.32118.34118.34118.340.000.00
FSBWFS Bancorp,20190612A241.42132.35134.29131.90-1.940.45
FSCTForeScout Te20190612A25.7223.12-1.147.8324.2615.29
FSFGFirst Saving20190612A228.12147.80134.00138.4613.809.35
FSIFlexible Sol20190612A97.0163.1047.3054.0815.799.02
FSKFS KKR Capit20190612A16.9812.649.4910.393.152.26
FSLRFirst Solar,20190612A7.627.113.593.213.523.91
FSLYFastly, Inc.20190612A31.3821.8110.6815.5811.136.23
FSMFORTUNA Silv20190612A40.3931.5825.0425.246.556.34
FSMBFirst Trust20190612ETF24.8333.3433.3433.340.000.00
FSMDFidelity Sma20190612ETF18.019.269.269.260.000.00
FSPFranklin Str20190612A26.4212.889.259.943.632.94
FSSFederal Sign20190612A11.734.441.862.642.581.80
FSTAFidelity MSC20190612ETF4.184.426.975.53-2.56-1.11
FSTRFoster (Lb)20190612A49.7326.6914.2117.3612.489.33
FSVFirstService20190612A22.209.032.683.566.165.28
FSZFirst Trust20190612ETF20.1622.7723.6623.66-0.88-0.88
FTAFirst Trust20190612ETF3.934.273.984.080.280.19
FTACFinTech Acqu20190612A60.5423.1023.1023.100.000.00
FTAGFirst Trust20190612ETF46.4538.1538.6338.15-0.480.00
FTAIFortress Tra20190612A27.8610.11-10.723.0320.827.07
FTCFirst Trust20190612ETF4.766.283.633.772.662.52
FTCHFarfetch Lim20190612A8.387.653.844.403.803.25
FTCSFirst Trust20190612ETF2.635.425.114.770.310.65
FTDRfrontdoor, i20190612A23.5412.193.803.468.398.73
FTECFidelity MSC20190612ETF3.103.632.412.211.221.42
FTEKFuel Tech, I20190612A172.34128.5265.7679.2962.7649.23
FTFTFuture FinTe20190612A178.8396.0996.0996.090.000.00
FTGCFirst Trust20190612ETF25.6017.8518.5218.51-0.66-0.66
FTHIFirst Trust20190612ETF23.6415.1515.0115.010.130.13
FTITechnipFMC p20190612A4.583.971.461.812.512.16
FTKFlotek Indus20190612A31.3328.7115.3816.0413.3312.67
FTLBFirst Trust20190612ETF15.648.468.468.460.000.00
FTLSFirst Trust20190612ETF12.718.097.217.400.880.70
FTNTFortinet, In20190612A6.113.33-0.88-0.444.213.77
FTRFrontier Com20190612A65.8354.6233.1440.6921.4813.93
FTRIFirst Trust20190612ETF168.6376.1476.1476.140.000.00
FTSFortis Inc.20190612A2.672.470.510.801.971.67
FTSDFranklin Lib20190612ETF5.125.095.095.090.000.00
FTSIFTS Internat20190612A37.2419.667.548.2512.1211.41
FTSLFirst Trust20190612ETF3.573.172.822.930.360.24
FTSMFirst Trust20190612ETF1.751.301.081.080.220.22
FTVFortive Corp20190612A4.371.650.690.530.961.13
FTXDFirst Trust20190612ETF47.2415.1915.1915.190.000.00
FTXGFirst Trust20190612ETF41.2839.0739.0739.070.000.00
FTXHFirst Trust20190612ETF73.1925.1128.5128.51-3.40-3.40
FTXLFirst Trust20190612ETF74.3481.1474.6488.646.50-7.50
FTXNFirst Trust20190612ETF61.9335.7235.8235.76-0.10-0.04
FTXOFirst Trust20190612ETF6.423.621.582.212.041.41
FTXRFirst Trust20190612ETF10.7027.7834.9033.12-7.11-5.33
FUDE-TRACS UBS20190612ETN45.7940.7340.7340.730.000.00
FUEAB Svensk Ek20190612ETN1164.531488.341217.72126.24270.621362.11
FULH.B. Fuller20190612A19.166.200.712.645.493.56
FULTFulton Finan20190612A6.357.090.601.046.496.07
FUMBFirst Trust20190612ETF24.9224.8824.8824.880.000.00
FUNCedar Fair,20190612A27.2315.436.1110.269.325.16
FUNCFirst United20190612A178.0776.9367.9469.468.997.46
FUNDSprott Focus20190612A44.9221.527.207.2014.3214.32
FUSBFirst US Ban20190612A579.06412.76331.33355.0081.4457.77
FUTProShares Ma20190612ETF18.606.006.006.000.000.00
FUTYFidelity MSC20190612ETF4.103.673.853.47-0.180.19
FUVArcimoto, In20190612A220.80126.97130.49129.54-3.52-2.57
FVFirst Trust20190612ETF7.134.834.494.750.340.08
FVALFidelity Val20190612ETF12.876.824.984.821.842.00
FVCFirst Trust20190612ETF17.809.649.619.570.030.07
FVCBFVCBankcorp,20190612A224.9294.0668.7686.3625.317.70
FVDFirst Trust20190612ETF3.403.801.511.022.292.77
FVEFive Star Se20190612A331.31345.85330.58330.5815.2715.27
FVLFirst TrustV20190612ETF19.6417.9713.8517.974.120.00
FWDBAdvisorShare20190612ETF60.91442.91442.91442.910.000.00
FWONALiberty Medi20190612A29.6814.6115.7415.94-1.13-1.32
FWONKLiberty Medi20190612A19.7716.3311.9011.924.434.41
FWRDForward Air20190612A23.179.443.524.085.925.36
FXDFirst Trust20190612ETF6.115.672.893.092.792.58
FXGFirst Trust20190612ETF7.748.388.248.010.140.36
FXHFirst Trust20190612ETF6.815.246.885.79-1.65-0.55
FXIiShares Chin20190612ETF2.462.551.501.721.050.83
FXLFirst Trust20190612ETF4.415.034.374.130.650.90
FXNFirst Trust20190612ETF10.268.295.117.163.181.13
FXNCFIRST NATL C20190612A886.32159.7829.9429.94129.84129.84
FXOFirst Trust20190612ETF5.243.463.343.390.120.07
FXPProShares Ul20190612ETF4.503.760.750.923.012.85
FXRFirst Trust20190612ETF6.468.7410.178.57-1.430.16
FXUFirst Trust20190612ETF5.659.581.452.188.137.41
FXZFirst Trust20190612ETF10.614.414.974.25-0.560.16
FYCFirst Trust20190612ETF14.068.377.868.050.510.33
FYLDCambria Fore20190612ETF94.20133.57133.57133.570.000.00
FYTFirst Trust20190612ETF43.6225.2920.0320.035.275.27
FYXFirst Trust20190612ETF12.135.925.935.77-0.010.15
GGENPACT LIMI20190612A4.022.180.770.941.411.23
GAACambria Glob20190612ETF26.5820.8716.4917.474.383.40
GABCGerman Ameri20190612A37.1019.1811.9812.337.196.84
GAIAGaia, Inc. C20190612A81.5649.2643.7644.065.515.21
GAINGladstone In20190612A16.2711.208.168.193.043.02
GALSPDR SSgA Gl20190612ETF25.8923.7623.4823.760.280.00
GALTGalectin The20190612A39.9224.679.5510.0815.1214.59
GAMRETFMG Video20190612ETF49.9025.0518.6722.046.373.01
GARSGarrison Cap20190612A54.94870.9888.6682.60782.32788.38
GASSStealthGas,20190612A96.9969.4250.7454.7718.6814.65
GATXGATX Corpora20190612A18.306.981.641.205.355.80
GAZiPath Series20190612ETN433.98
GBCIGlacier Banc20190612A17.8615.3211.2410.944.084.38
GBDCGolub Capita20190612A14.3944.2436.1935.318.058.92
GBFiShares Gove20190612ETF10.693.083.083.080.000.00
GBILGoldman Sach20190612ETF1.000.730.660.660.070.07
GBLGAMCO Invest20190612A91.9857.0041.3245.7315.6811.27
GBLIGlobal Indem20190612A372.1192.8991.7087.861.205.03
GBRNew Concept20190612A159.58134.81108.96119.7225.8515.09
GBTGlobal Blood20190612A19.9815.135.885.899.269.24
GBUYGoldman Sach20190612ETF18.9415.4517.6517.50-2.20-2.04
GBXThe Greenbri20190612A20.908.663.373.605.295.06
GCAPGain Capital20190612A42.1725.0711.7412.9513.3312.11
GCBCGreene Count20190612A216.09204.46204.46204.460.000.00
GCEClaymore/Rob20190612ETN1216.91
GCIGannett Co.,20190612A12.6110.526.166.764.363.76
GCOGenesco Inc.20190612A25.5410.293.313.626.996.67
GCOWPacer Global20190612ETF16.849.219.209.520.01-0.31
GCPGCP Applied20190612A9.375.761.652.624.113.14
GDGeneral Dyna20190612A5.403.771.601.782.171.98
GDATGoldman Sach20190612ETF16.6510.5410.609.77-0.060.77
GDDYGoDaddy Inc20190612A4.872.561.121.191.441.37
GDENGolden Enter20190612A43.1322.985.027.1917.9615.79
GDMAGadsden Dyna20190612ETF11.221.271.271.270.000.00
GDNAGoldman Sach20190612ETF19.1817.4313.7016.693.730.75
GDOTGreen Dot Co20190612A11.755.731.311.924.433.81
GDPGoodrich Pet20190612A135.52143.91139.51140.544.403.38
GDXVanEck Vecto20190612ETF4.354.322.102.522.221.80
GDXJVanEck Vecto20190612ETF3.222.670.620.712.051.96
GEGeneral Elec20190612A9.848.074.054.634.013.43
GECGreat Elm Ca20190612A481.441308.281290.801295.1617.4813.12
GECCGreat Elm Ca20190612A134.3878.8278.1078.250.720.57
GEFGreif, Inc.20190612A17.578.003.923.944.084.06
GEFBGreif, Inc.20190612A137.6670.1060.8962.129.217.98
GELGenesis Ener20190612A15.117.697.738.22-0.04-0.53
GEMGoldman Sach20190612ETF14.2114.1412.1512.011.992.14
GENGenesis Heal20190612A107.43542.87537.21535.705.667.18
GENCGencor Indus20190612A294.29132.99142.07143.36-9.08-10.37
GENYPrincipal Mi20190612ETF51.2313.6013.6013.600.000.00
GEOThe GEO Grou20190612A10.255.182.332.492.852.69
GERNGeron Corp20190612A74.0564.0935.1737.6228.0025.99
GESGuess?, Inc.20190612A7.987.112.062.365.064.75
GEVOGevo, Inc.20190612A89.51108.3545.5646.8262.7861.52
GFEDGuaranty Fed20190612A231.91
GFFGriffon Corp20190612A21.3310.242.362.237.888.00
GFINGoldman Sach20190612ETF21.7516.0616.2316.35-0.17-0.28
GFNGeneral Fina20190612A117.8366.3554.5655.9311.7810.42
GGGGraco Inc20190612A7.953.551.831.601.721.95
GHGuardant Hea20190612A27.1021.967.047.4614.9214.50
GHCGRAHAM HOLDI20190612A35.7517.8912.7714.544.343.32
GHLGreenhill &20190612A26.0715.65-1.175.3116.8410.36
GHMGraham Corpo20190612A245.50115.6897.5297.4518.1618.23
GHSIGuardion Hea20190612A645.34259.28258.39258.390.890.89
GHYBGoldman Sach20190612ETF12.0711.6611.7211.66-0.060.00
GHYGiShares US &20190612ETF12.665.935.915.910.020.02
GIBCGI Inc.20190612A5.214.671.952.262.732.41
GIFIGulf Island20190612A172.1796.7074.0674.6722.6422.03
GIGBGoldman Sach20190612ETF8.245.735.725.720.010.01
GIGESoFi Gig Eco20190612ETF32.6331.6131.70-32.54-0.0964.15
GIGMGigaMedia Lt20190612A154.22120.1431.6133.7588.5386.39
GIISPDR S&P Glo20190612ETF10.314.444.074.070.380.38
GIIIG-Iii Appare20190612A9.749.291.471.997.827.30
GILGildan Activ20190612A3.712.901.491.531.411.37
GILDGilead Scien20190612A1.813.590.881.212.702.38
GILTGilat Satell20190612A119.2583.6334.9835.3548.6548.27
GISGeneral Mill20190612A2.282.600.620.691.991.92
GKOSGlaukos Corp20190612A21.449.716.146.623.573.09
GLADGladstone Ca20190612A18.1113.0611.2811.331.781.73
GLBSGlobus Marit20190612A120.26135.7588.6798.2247.0737.53
GLBYWisdomTree Y20190612ETF51.7645.2045.2045.200.000.00
GLBZGlen Burnie20190612A44.4734.5834.6034.60-0.02-0.02
GLDDGreat Lakes20190612A13.9411.195.114.066.087.13
GLDICredit Suiss20190612ETF83.3829.1130.9228.06-1.811.05
GLGTD Holdings,20190612A388.26418.63344.77363.7773.8754.86
GLIBAGCI Liberty,20190612A11.808.002.843.755.164.25
GLIFAGFiQ Global20190612ETF32.5678.5978.5978.590.000.00
GLMDGalmed Pharm20190612A145.28185.0283.5287.10101.5197.92
GLNGGolar LNG Lt20190612A9.9511.331.822.959.518.38
GLOBGLOBANT S.A.20190612A21.608.393.584.584.813.81
GLOGGASLOG LTD20190612A16.559.182.132.957.046.23
GLOPGASLOG PARTN20190612A18.5912.102.362.809.739.30
GLPGlobal Partn20190612A28.9721.619.1111.3212.5110.30
GLPIGaming and L20190612A5.213.421.681.641.741.78
GLREGreenlight C20190612A27.5617.54-1.842.6119.3714.93
GLTGlatfelter20190612A26.7010.205.795.484.424.72
GLUUGlu Mobile I20190612A14.3212.183.854.958.337.23
GLWCorning Inco20190612A3.392.880.980.571.902.32
GLYCGlycoMimetic20190612A41.7741.4421.7826.3819.6615.06
GMGeneral Moto20190612A2.883.663.392.710.280.95
GMANGoldman Sach20190612ETF18.7012.9717.1013.79-4.13-0.83
GMDAGamida Cell20190612A343.85147.31101.84101.8445.4845.48
GMEGameStop Cor20190612A17.7814.105.746.978.367.13
GMEDGLOBUS MEDIC20190612A10.894.231.491.372.732.85
GMFSPDR S&P Eme20190612ETF20.735.445.605.33-0.160.11
GMHIGores Metrop20190612A193.8689.0089.0089.000.000.00
GMLPGolar LNG Pa20190612A23.0713.929.909.054.024.87
GMOGeneral Moly20190612A185.25139.77137.42141.782.35-2.01
GMOMCambria Glob20190612ETF17.6116.9615.2115.351.761.61
GMREGlobal Medic20190612A24.1011.526.647.014.874.51
GMSGMS Inc.20190612A20.717.472.452.725.024.75
GNAFMicroSectors20190612ETN8.7539.8739.8739.870.000.00
GNCGNC Holdings20190612A70.9245.8330.1930.6415.6415.19
GNCAGenocea Bios20190612A147.7177.9346.7946.2531.1431.68
GNEGENIE ENERGY20190612A25.1213.163.103.6910.069.47
GNKGENCO SHIPPI20190612A38.3220.07-0.33-0.1020.4020.17
GNLGlobal Net L20190612A5.784.591.761.272.833.32
GNLNGreenlane Ho20190612A71.7338.1721.7224.0216.4514.15
GNMAiShares GNMA20190612ETF14.197.127.147.14-0.02-0.02
GNMKGenMark Diag20190612A25.0315.077.526.957.568.13
GNOMGlobal X Gen20190612ETF28.5518.1820.7522.71-2.56-4.53
GNPXGenprex, Inc20190612A596.27434.66433.06433.061.601.60
GNRSPDR S&P Glo20190612ETF12.475.644.925.130.730.51
GNRCGENERAC HOLD20190612A12.844.521.742.852.781.67
GNTXGentex Corp20190612A4.765.880.740.235.145.65
GNTYGuaranty Ban20190612A141.1356.3048.1245.318.1810.99
GNUSGenius Brand20190612A368.47178.40181.31186.50-2.91-8.11
GNWGenworth Fin20190612A32.2327.914.195.0023.7222.90
GOATVanEck Vecto20190612ETF57.1525.0425.0425.040.000.00
GOAUUS Global GO20190612ETF133.7447.7247.7247.720.000.00
GOEXGlobal X Gol20190612ETF208.07134.65134.65134.650.000.00
GOGLGolden Ocean20190612A23.2020.6815.3516.535.334.15
GOGOGogo Inc.20190612A23.4019.8412.1612.887.686.96
GOLDBarrick Gold20190612A7.316.981.522.485.464.49
GOLFAcushnet Hol20190612A20.092.911.751.871.151.04
GOODGladstone Co20190612A14.797.924.425.003.502.92
GOOGAlphabet Inc20190612A4.883.131.161.491.961.63
GOOGLAlphabet Inc20190612A5.373.472.272.241.201.22
GOOSCanada Goose20190612A8.995.092.422.392.662.70
GOROGold Resourc20190612A32.4935.3822.3521.7713.0313.61
GOSSGossamer Bio20190612A125.3653.6227.0438.0226.5815.60
GOVTiShares U.S.20190612ETF3.902.602.362.340.240.25
GPAQGordon Point20190612A19.34
GPCGenuine Part20190612A5.232.901.501.191.401.72
GPIGroup 1 Auto20190612A32.8916.919.8411.097.075.83
GPKGraphic Pack20190612A7.496.052.212.723.843.33
GPLGreat Panthe20190612A59.1357.0639.1139.9117.9517.15
GPMTGranite Poin20190612A7.145.382.482.782.902.59
GPNGlobal Payme20190612A5.722.691.441.691.251.00
GPORGulfport Ene20190612A21.6416.663.124.0913.5412.56
GPREGreen Plains20190612A16.178.911.763.317.155.60
GPRKGEOPARK LIMI20190612A29.8315.745.386.5010.369.24
GPROGoPro, Inc.20190612A16.9413.892.202.4511.6911.43
GPSThe Gap, Inc20190612A5.784.700.150.534.564.17
GPXGP Strategie20190612A52.9926.5012.0917.2614.419.25
GQREFlexShares G20190612ETF7.666.946.416.970.53-0.03
GRAW.R. Grace &20190612A9.583.801.801.871.991.92
GRAFGraf Industr20190612A41.73
GRBKGreen Brick20190612A92.4042.0230.9731.5111.0510.52
GRCThe Gorman-R20190612A67.0438.6836.9534.621.734.05
GREKGlobal X MSC20190612ETF11.029.402.262.357.147.05
GRESIQ ARB Globa20190612ETF20.0913.8610.609.403.264.46
GRIDFirst Trust20190612ETF15.2712.7411.9212.740.810.00
GRIFGriffin Indu20190612A373.33181.25181.25181.250.000.00
GRINGrindrod Shi20190612A247.93309.87309.87309.870.000.00
GRMNGarmin Ltd20190612A5.863.110.710.862.392.25
GRNBVanEck Vecto20190612ETF24.5610.4810.7410.74-0.25-0.25
GRNQGreenpro Cap20190612A1177.65899.78793.82800.10105.9799.69
GROWUS Global In20190612A240.06107.89104.13104.133.753.75
GRPNGroupon, Inc20190612A27.2421.808.058.8813.7612.92
GRTSGritstone On20190612A77.1735.7521.1318.2914.6217.46
GRUAB Svensk Ek20190612ETN179.4558.4066.3148.02-7.9110.38
GRUBGRUBHUB INC.20190612A8.786.391.983.034.413.36
GSGoldman Sach20190612A3.442.380.710.941.661.44
GSATGlobalstar,20190612A77.1369.6312.6314.0457.0055.58
GSBGlobalSCAPE,20190612A72.4542.5935.3435.057.247.54
GSBCGreat Southe20190612A54.3123.2021.5120.731.692.47
GSCGS Connect S20190612ETN82.170.00
GSEUGoldman Sach20190612ETF45.0711.8419.2011.84-7.360.00
GSEWGoldman Sach20190612ETF14.2916.3917.0916.82-0.70-0.43
GSHDGoosehead In20190612A69.7757.9825.1025.3832.8832.60
GSIEGoldman Sach20190612ETF11.765.374.335.341.040.03
GSITGSI Technolo20190612A122.1050.3439.6739.7110.6710.62
GSJYGoldman Sach20190612ETF53.8023.2526.0726.07-2.82-2.82
GSKYGreenSky, In20190612A14.469.921.434.848.495.08
GSLGlobal Ship20190612A255.41110.04108.43108.831.611.21
GSLCGoldman Sach20190612ETF3.901.491.051.090.440.41
GSMFerroglobe P20190612A67.7754.8818.7629.6436.1225.24
GSPBarclays Ban20190612ETN21.5318.1617.2518.230.91-0.07
GSSGolden Star20190612A44.9129.3422.0716.997.2712.35
GSSCGS ActiveBet20190612ETF22.3629.8319.0519.3410.7810.49
GSSTGoldman Sach20190612ETF22.5121.1220.1420.140.980.98
GSUMGridsum Hold20190612A141.11143.7955.9067.5787.8976.22
GSVGold Standar20190612A125.45145.25146.33146.36-1.08-1.11
GSYInvesco Ultr20190612ETF1.981.501.501.500.000.00
GTGoodyear Tir20190612A7.137.583.043.574.544.02
GTEGran Tierra20190612A51.8146.2635.2335.7811.0410.49
GTESGates Indust20190612A18.808.942.874.116.074.83
GTHXG1 Therapeut20190612A41.8826.756.378.1520.3818.60
GTIMGood Times R20190612A324.24254.49173.14175.0281.3579.47
GTIPGoldman Sach20190612ETF4.473.043.282.27-0.240.77
GTLSChart Indust20190612A13.0811.71-2.925.9614.625.75
GTNGray Televis20190612A11.545.861.111.454.754.41
GTNAGray Televis20190612A208.27128.9830.58-16.7198.40145.69
GTOInvesco Tota20190612ETF13.1811.4610.8812.540.58-1.09
GTSTriple-S Man20190612A48.8114.950.531.9514.4213.00
GTTGTT Communic20190612A38.0612.128.889.423.242.70
GTXGarrett Moti20190612A21.057.882.885.104.892.79
GTYGetty Realty20190612A24.4411.475.375.566.105.92
GTYHGTY Technolo20190612A75.0225.1113.9117.9511.207.16
GUDBSage ESG Int20190612ETF35.7823.1923.1923.190.000.00
GULFWisdomTree20190612ETF316.1391.4888.1688.163.323.32
GUNRFlexShares G20190612ETF3.912.391.922.240.460.14
GUREGulf Resourc20190612A204.24113.49104.65113.498.840.00
GURUGlobal X Gur20190612ETF15.2720.1319.3819.750.750.38
GUSHDirexion Dai20190612ETF17.9815.688.789.686.916.00
GVGoldfield Co20190612A119.7167.8450.1850.6517.6617.20
GVAGranite Cons20190612A19.939.974.985.164.994.83
GVALCambria Glob20190612ETF32.3016.6916.0116.010.680.68
GVIiShares Inte20190612ETF5.423.413.003.100.410.31
GVIPGoldman Sach20190612ETF12.2333.7330.7733.352.950.37
GVPGSE Systems,20190612A635.30295.80235.44242.1560.3653.65
GWBGreat Wester20190612A16.406.141.762.314.383.83
GWGHGWG Holdings20190612A655.16244.48215.74210.2528.7434.23
GWREGUIDEWIRE SO20190612A14.996.483.744.242.742.24
GWRSGlobal Water20190612A73.1327.859.509.5318.3418.31
GWWW.W. Grainge20190612A10.624.991.862.273.132.72
GWXSPDR S&P Int20190612ETF15.638.387.007.121.381.26
GXCSPDR S&P Chi20190612ETF7.935.752.292.313.463.45
GXFGlobal X FTS20190612ETF149.9431.1616.3816.3814.7914.79
GXGGlobal X MSC20190612ETF71.8682.7280.0181.732.710.98
GYLDArrow Dow Jo20190612ETF68.1237.8636.5736.571.291.29
GYROGyrodyne, LL20190612A405.21336.471.531.53334.94334.94
HHyatt Hotels20190612A9.804.211.181.443.032.77
HAHawaiian Hol20190612A13.386.441.021.695.424.75
HACKETFMG Prime20190612ETF14.6721.476.227.7415.2513.72
HAEHaemonetics20190612A10.533.660.291.883.371.79
HAFCHanmi Financ20190612A21.2312.596.126.566.466.03
HAINHain Celesti20190612A7.7321.04-0.91-0.3721.9521.41
HALHalliburton20190612A5.055.111.512.213.602.90
HALLHallmark Fin20190612A45.6044.9533.4133.9611.5310.99
HALOHalozyme The20190612A12.4810.223.644.306.585.92
HAPVanEck Vecto20190612ETF15.3012.0112.0112.010.000.00
HARPHarpoon Ther20190612A891.57424.23420.89420.723.343.51
HASHasbro, Inc.20190612A7.007.351.783.095.584.27
HASIHANNON ARMST20190612A12.276.561.412.265.154.30
HAUDiShares Curr20190612ETF28.9726.8326.8326.830.000.00
HAUZXtrackers In20190612ETF32.0741.2236.0140.515.210.71
HAWXiShares Curr20190612ETF28.8412.7912.7912.790.000.00
HAYNHaynes Inter20190612A68.8029.8620.9521.738.918.13
HBANHuntington B20190612A7.458.811.663.587.155.23
HBBHamilton Bea20190612A162.34104.1592.5794.8111.589.34
HBCPHome Bancorp20190612A148.6147.7039.7540.767.956.94
HBIHanesbrands,20190612A6.586.732.392.484.344.26
HBIOHarvard Bios20190612A87.3141.4432.0023.259.4418.19
HBMHudbay Miner20190612A19.4217.422.503.9714.9113.45
HBMDHoward Banco20190612A205.19134.90128.45132.686.442.22
HBNCHorizon Banc20190612A29.1614.833.706.9511.137.88
HBPHuttig Build20190612A1095.76524.28362.20362.20162.08162.08
HCAHCA Healthca20190612A5.723.281.251.822.031.45
HCACHennessy Cap20190612A103.8898.0750.3878.4447.6919.64
HCAPHarvest Capi20190612A40.3577.90-7.28-7.2885.1885.18
HCCWarrior Met20190612A8.007.190.611.166.586.03
HCCHHL Acquisiti20190612A101.18
HCCIHeritage-Cry20190612A58.6841.6520.9521.8120.7019.84
HCFTHunt Compani20190612A48.8355.1233.0133.9622.1121.17
HCHCHC2 Holdings20190612A52.1236.0132.8832.883.123.13
HCIHCI Group, I20190612A88.6139.9830.7331.669.248.32
HCKTHackett Grou20190612A22.5339.934.894.8635.0435.07
HCRHi-Crush Inc20190612A46.8937.5219.6821.2317.8316.28
HCSGHealthcare S20190612A14.1523.71-0.432.3424.1421.38
HDHome Depot,20190612A2.682.310.600.801.711.51
HDAWXtrackers MS20190612ETF40.6842.9544.6142.95-1.670.00
HDEFXtrackers MS20190612ETF41.7712.4612.1312.130.330.33
HDGProShares He20190612ETF28.5123.0223.0223.020.000.00
HDGEAdvisorShare20190612ETF19.0115.009.7410.445.264.55
HDMVFirst Trust20190612ETF26.4217.7217.7017.720.020.00
HDSHD Supply Ho20190612A4.7214.300.831.3613.4712.95
HDSNHudson Techn20190612A91.77183.4619.98107.16163.4876.95
HDViShares Core20190612ETF1.520.870.070.550.800.33
HEHawaiian Ele20190612A5.764.090.861.703.232.39
HEARTurtle Beach20190612A27.7131.2622.4523.418.817.85
HEBTHebron Techn20190612A839.91517.22342.63477.64174.5839.57
HECOStrategy Sha20190612ETF19.7313.5113.7513.75-0.25-0.25
HEDJWisdomTree E20190612ETF1.592.160.951.591.210.57
HEEMiShares Curr20190612ETF10.116.085.825.810.250.27
HEESH&E Equipmen20190612A23.0914.446.556.657.897.79
HEFAiShares Curr20190612ETF3.423.102.763.100.340.00
HEIHEICO Corpor20190612A11.224.671.972.652.702.02
HEIAHEICO CORP C20190612A18.638.174.394.333.783.85
HELEHelen Of Tro20190612A24.587.571.572.585.994.99
HEPHolly Energy20190612A16.839.427.636.661.802.77
HERDPacer Cash C20190612ETF29.28
HESHess Corpora20190612A5.333.551.071.192.482.37
HESMHess Midstre20190612A35.2120.8721.4920.83-0.620.04
HEWCiShares Curr20190612ETF36.601.391.341.360.050.02
HEWGiShares Curr20190612ETF4.873.092.332.490.760.60
HEWIiShares Curr20190612ETF19.9911.3711.3711.370.000.00
HEWJiShares Curr20190612ETF3.343.730.641.133.092.60
HEWLiShares Curr20190612ETF12.988.618.618.610.000.00
HEWPiShares Curr20190612ETF4.5714.1114.1114.110.000.00
HEWUiShares Curr20190612ETF29.1116.6116.6116.610.000.00
HEWWiShares Curr20190612ETF48.3038.8539.1138.85-0.260.00
HEWYiShares Curr20190612ETF97.3531.7131.7131.710.000.00
HEXOHEXO Corp.20190612A15.5916.2912.9114.613.381.68
HEZUiShares Curr20190612ETF3.812.852.672.720.180.13
HFBLHome Federal20190612A501.70321.46321.46321.460.000.00
HFCHOLLYFRONTIE20190612A5.903.360.751.132.602.22
HFFGHF Foods Gro20190612A576.44303.68153.51238.57150.1765.10
HFWAHeritage Fin20190612A20.3010.033.413.746.626.29
HFXEIQ 50 Percen20190612ETF16.376.116.116.110.000.00
HFXIIQ 50 Percen20190612ETF36.8319.7616.1219.163.640.60
HFXJIQ 50 Percen20190612ETF66.7444.9444.9444.940.000.00
HGSHChina HGS Re20190612A312.48235.05215.84215.8419.2119.21
HGVHilton Grand20190612A5.933.380.621.042.772.35
HHCThe Howard H20190612A16.266.874.394.692.482.18
HHSHarte-Hanks,20190612A385.56735.19735.19735.190.000.00
HIHillenbrand,20190612A15.225.732.093.103.642.63
HIBBHibbett Spor20190612A15.697.873.433.644.444.23
HIFSHingham Inst20190612A164.6780.7367.2361.9713.0518.57
HIGThe Hartford20190612A2.612.320.410.681.901.63
HIHOHighway Hold20190612A690.65392.72261.94241.42130.78151.30
HIIHuntington I20190612A13.155.903.173.592.722.31
HILHill Interna20190612A109.0173.899.6335.1164.2638.78
HIPSGraniteShare20190612ETF41.996.76-3.52-3.5210.2810.28
HIWHighwoods Pr20190612A5.143.231.651.641.591.60
HJLIHancock Jaff20190612A114.8990.7042.4049.5448.3841.22
HJPXiShares Curr20190612ETF54.8949.4849.4849.480.000.00
HLHecla Mining20190612A64.5149.4428.6535.3820.7614.03
HLFHerbalife Nu20190612A4.632.100.860.881.241.22
HLIHoulihan Lok20190612A15.075.402.852.912.552.50
HLITHarmonic Inc20190612A23.2814.763.594.1611.1710.60
HLNEHamilton Lan20190612A25.5314.944.423.7410.5211.20
HLTHilton World20190612A3.892.650.941.221.711.43
HLXHelix Energy20190612A14.178.713.523.555.465.15
HMGHMG / Courtl20190612A434.06
HMHCHoughton Mif20190612A33.0119.059.0011.5710.057.48
HMLPHOEGH LNG PA20190612A32.7016.435.184.4211.2512.01
HMNHorace Mann20190612A18.205.580.140.755.444.83
HMNFHMN Financia20190612A698.36121.9697.98115.2323.986.73
HMOPHartford Mun20190612ETF29.3312.6711.6011.601.071.07
HMSTHomeStreet,20190612A25.7221.645.395.3516.2516.29
HMSYHMS Holdings20190612A16.569.542.082.457.467.09
HMTVHemisphere M20190612A51.0820.6110.6310.579.9810.04
HNDLStrategy Sha20190612ETF15.9814.1114.1714.11-0.060.00
HNGRHanger Inc.20190612A23.037.932.054.095.893.84
HNIHNI Corporat20190612A17.278.112.222.605.885.50
HNNAHennessy Adv20190612A477.78373.69346.53354.7727.1618.92
HNRGHallador Ene20190612A57.3926.8214.4716.1312.3510.69
HOFTHooker Furni20190612A59.8533.7018.0622.5415.6411.16
HOGHarley-David20190612A4.444.31-0.120.274.444.04
HOLIHollsys Auto20190612A21.3022.498.298.5614.2013.93
HOLXHologic Inc20190612A4.2411.091.231.539.879.56
HOMBHome BancSha20190612A7.7630.6513.9921.6416.729.04
HOMEAt Home Grou20190612A15.5813.355.516.937.846.42
HOMZHoya Capital20190612ETF22.1413.7913.8313.79-0.040.00
HONHoneywell In20190612A2.412.660.891.381.771.29
HONEHarborOne Ba20190612A38.6223.7016.4816.507.237.21
HOOKHOOKIPA Phar20190612A302.96141.1656.34107.7484.8233.41
HOPEHope Bancorp20190612A8.7617.406.416.4510.9910.96
HOTHHoth Therape20190612A401.45229.31128.27158.62101.0470.69
HOVHovnanian En20190612A58.6935.489.928.4725.5627.01
HPHelmerich &20190612A8.134.531.031.743.502.79
HPEHewlett Pack20190612A7.385.332.002.423.332.91
HPPHudson Pacif20190612A7.023.771.561.652.212.13
HPQHP Inc.20190612A5.203.632.582.501.051.12
HPRHighPoint Re20190612A61.8352.3834.8834.9617.5117.42
HQYHealthEquity20190612A14.7813.066.357.446.715.62
HRHealthcare R20190612A5.323.420.620.282.803.14
HRBH&R Block, I20190612A4.335.652.263.963.391.69
HRCHILL-ROM HOL20190612A11.264.952.402.722.552.23
HRIHerc Holding20190612A43.5719.1111.6412.257.476.86
HRLHormel Foods20190612A3.243.611.721.611.892.00
HROWHarrow Healt20190612A73.0048.8021.3825.0627.4223.75
HRTGHERITAGE INS20190612A22.2512.068.698.233.373.83
HRTXHeron Therap20190612A15.7411.84-0.454.2412.297.60
HRZNHorizon Tech20190612A31.1232.8528.5928.794.274.06
HSCHarsco Corpo20190612A16.247.952.293.395.664.56
HSCZiShares Curr20190612ETF59.23111.52111.52111.520.000.00
HSDTHelius Medic20190612A145.2790.8474.7782.7216.078.12
HSICHenry Schein20190612A5.168.48-0.050.878.527.61
HSIIHeidrick & S20190612A33.1511.323.693.697.637.63
HSKAHeska Corp20190612A74.5341.7230.7232.5711.019.15
HSONHudson Globa20190612A446.95311.72290.02292.3421.6919.38
HSPXGlobal X S&P20190612ETF30.4223.8624.2324.25-0.37-0.39
HSRTHartford Sho20190612ETF17.76
HSTHost Hotels20190612A5.425.013.153.381.861.64
HSTMHealthStream20190612A30.6312.803.353.499.459.30
HSYThe Hershey20190612A3.203.071.481.751.581.32
HTHersha Hospi20190612A11.216.632.663.463.973.17
HTAHEALTHCARE T20190612A3.853.321.311.542.011.78
HTABHartford Sch20190612ETF43.20
HTBIHomeTrust Ba20190612A57.7547.6322.3922.9825.2524.66
HTBKHeritage Com20190612A15.0719.6814.4514.575.225.11
HTBXHeat Biologi20190612A104.2696.6186.1186.7510.519.86
HTGCHercules Cap20190612A9.486.632.954.403.682.22
HTGMHTG Molecula20190612A108.0558.1540.4543.7617.7114.39
HTHHILLTOP HOLD20190612A13.215.483.063.112.422.36
HTLDHeartland Ex20190612A12.4510.961.141.489.829.47
HTLFHeartland Fi20190612A35.2449.4744.8045.444.674.03
HTRBHartford Tot20190612ETF17.018.198.198.190.000.00
HTUSHull Tactica20190612ETF25.318.818.778.770.040.04
HTZHertz Global20190612A9.237.162.242.314.934.87
HUBBHubbell Inco20190612A15.924.831.671.793.163.04
HUBGHUB Group In20190612A24.2111.224.813.686.427.55
HUBSHUBSPOT, INC20190612A12.585.852.012.263.843.60
HUDHudson Ltd.20190612A39.5316.138.018.548.127.60
HUMHumana Inc.20190612A6.342.760.871.281.881.48
HUNHuntsman Cor20190612A5.974.280.180.864.103.42
HURCHurco Cos In20190612A156.75104.6699.4398.985.235.68
HURNHuron Consul20190612A57.0824.7916.8817.377.917.42
HUSAHouston Amer20190612A45.5841.1034.9234.926.186.18
HUSEStrategy Sha20190612ETF17.7115.0514.3715.000.680.05
HUSVFirst Trust20190612ETF7.677.578.427.42-0.850.14
HVBCHV Bancorp,20190612A434.79394.26394.26394.260.000.00
HVTHaverty Furn20190612A30.4012.065.455.096.626.97
HVTAHaverty Furn20190612A368.79
HWBKHawthorn Ban20190612A156.2454.0749.4549.464.624.61
HWCHancock Whit20190612A14.1622.642.264.2320.3818.41
HWCCHouston Wire20190612A312.54246.63245.65245.650.980.98
HWKNHawkins Inc20190612A62.8234.0714.6625.1119.418.96
HXLHexcel Corpo20190612A12.504.930.451.174.483.76
HYHYSTER-YALE20190612A58.2426.4710.1112.9116.3513.55
HYDVanEck Vecto20190612ETF1.951.580.770.790.810.79
HYDBiShares Edge20190612ETF13.0913.4013.2313.240.180.16
HYDWXtrackers Lo20190612ETF11.529.139.139.130.000.00
HYEMVanEck Vecto20190612ETF29.7838.7310.1512.4028.5826.33
HYGiShares iBox20190612ETF1.161.871.471.580.410.31
HYGHiShares Inte20190612ETF7.546.045.405.070.640.98
HYGVFlexShares H20190612ETF9.517.473.533.663.943.81
HYHGProShares Hi20190612ETF34.7730.3318.3618.3611.9711.97
HYIHXtrackers Hi20190612ETF54.7651.5749.4651.572.110.00
HYLBXtrackers US20190612ETF2.282.852.812.780.060.09
HYLDHigh Yield E20190612ETF24.6518.6017.5613.661.044.94
HYLSFirst Trust20190612ETF5.033.663.553.450.110.20
HYLVIQ S&P High20190612ETF14.0812.1311.9111.910.220.22
HYMBSPDR Nuveen20190612ETF8.597.971.12-0.136.858.10
HYNDWisdomTree T20190612ETF63.5448.3548.3548.350.000.00
HYREHyreCar Inc.20190612A122.2077.6568.8768.678.788.98
HYSPIMCO 0-5 Ye20190612ETF3.423.202.702.650.500.54
HYUPXtrackers Hi20190612ETF10.594.846.225.53-1.38-0.69
HYXEiShares iBox20190612ETF7.151.001.871.15-0.86-0.14
HYXUiShares Glob20190612ETF16.2315.6115.6115.610.000.00
HYZDWisdomTree T20190612ETF30.2415.9714.1214.351.851.62
HZNHorizon Glob20190612A95.7846.9518.8710.1028.0836.85
HZNPHorizon Ther20190612A10.9911.625.305.606.346.05
HZOMarineMax, I20190612A16.539.254.204.425.074.85
IINTELSAT S.20190612A15.1410.944.285.626.675.32
IACIAC/InterAct20190612A14.976.422.883.293.543.13
IAGIAMGold Corp20190612A36.1829.6220.7923.268.836.35
IAGGiShares Core20190612ETF2.111.671.531.520.140.14
IAIiShares U.S.20190612ETF6.749.234.535.314.703.92
IAKiShares U.S.20190612ETF7.472.891.031.761.861.13
IARTIntegra Life20190612A11.414.882.202.272.682.60
IATiShares U.S.20190612ETF3.072.660.190.482.472.18
IAUFiShares Gold20190612ETF29.5159.5559.5559.550.000.00
IBBiShares Nasd20190612ETF3.502.880.470.812.402.07
IBCEiShares iBon20190612ETF31.9512.3712.3612.360.000.00
IBCPIndependent20190612A20.2227.288.158.2819.1319.00
IBDInspire Corp20190612ETF52.1433.3033.3533.35-0.05-0.05
IBDDiShares iBon20190612ETF29.376.936.936.930.000.00
IBDLiShares iBon20190612ETF4.443.443.443.440.000.00
IBDMiShares iBon20190612ETF4.153.293.233.230.070.07
IBDNiShares iBon20190612ETF7.515.004.924.930.080.06
IBDOiShares iBon20190612ETF4.706.015.955.980.060.04
IBDPiShares iBon20190612ETF9.3110.1512.0912.09-1.94-1.94
IBDQiShares iBon20190612ETF9.906.287.707.71-1.42-1.43
IBDRiShares iBon20190612ETF6.216.766.596.620.160.14
IBDSiShares iBon20190612ETF22.2515.9514.8614.961.091.00
IBDTiShares iBon20190612ETF38.4215.6215.6215.620.000.00
IBHAiShares iBon20190612ETF9.9417.3817.3817.380.000.00
IBHBiShares iBon20190612ETF14.287.587.587.580.000.00
IBHCiShares iBon20190612ETF15.02