To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20190613A7.975.712.312.793.402.91
ETF_AvgVW ETF Avg20190613ETF2.124.082.843.081.251.01
ETN_AvgVW ETN Avg20190613ETN15.9512.556.398.046.164.53
AAgilent Tech20190613A3.141.710.070.301.641.41
AAAlcoa Corpor20190613A5.995.221.781.303.443.92
AAAUPerth Mint P20190613ETF60.4945.6945.6445.640.050.05
AADRAdvisorShare20190613ETF41.5526.7824.4424.112.672.67
AALAmerican Air20190613A3.388.925.735.533.213.43
AAMCAltisource A20190613A1121.94998.54998.54998.540.000.00
AAMEAtlantic Ame20190613A604.61
AANAaron's, Inc20190613A11.425.673.153.542.522.13
AAOIApplied Opto20190613A27.1717.643.093.5614.5514.08
AAONAaon Inc20190613A43.5313.168.598.944.574.22
AAPADVANCE AUTO20190613A8.653.36-0.070.382.972.52
AAPLApple Inc.20190613A1.061.310.090.101.221.21
AATAMERICAN ASS20190613A6.883.821.602.022.221.79
AAUAlmaden Mine20190613A161.45127.60120.03120.157.577.45
AAWWAtlas Air Wo20190613A30.979.412.813.096.596.31
AAXJiShares MSCI20190613ETF1.582.321.571.750.750.57
AAXNAxon Enterpr20190613A11.754.242.202.572.031.67
ABAllianceBern20190613A11.519.734.433.935.305.81
ABBVABBVIE INC.20190613A2.361.700.670.831.030.86
ABCAmerisourceB20190613A6.833.95-0.120.374.073.58
ABCBAmeris Banco20190613A14.188.051.182.696.875.36
ABEOAbeona Thera20190613A38.8633.507.789.2125.7224.29
ABGAsbury Autom20190613A30.0912.747.839.164.913.58
ABIOARCA biophar20190613A218.94114.1784.4887.0729.6927.10
ABMABM Industri20190613A14.244.312.773.071.541.24
ABMDAbiomed Inc20190613A12.7411.172.653.748.527.42
ABRArbor Realty20190613A8.385.823.243.292.572.52
ABTAbbott Labor20190613A1.941.60-1.12-0.962.732.57
ABTXAllegiance B20190613A37.0321.6212.9215.588.706.04
ABUSArbutus Biop20190613A91.1269.9849.2154.4120.7715.68
ACAssociated C20190613A220.5288.1283.5083.504.624.62
ACAArcosa, Inc.20190613A25.217.652.673.194.994.47
ACADAcadia Pharm20190613A16.238.533.693.004.835.53
ACBAurora Canna20190613A13.1610.236.285.013.955.22
ACBIAtlantic Cap20190613A25.0415.066.046.259.028.81
ACCAmerican Cam20190613A6.273.871.011.112.862.76
ACCOAcco Brands20190613A15.049.096.617.102.461.96
ACERAcer Therape20190613A114.7767.5841.7243.1725.8524.41
ACESALPS Clean E20190613ETF49.0274.1415.8674.2858.28-0.14
ACGLArch Capital20190613A3.952.381.601.290.781.08
ACHCAcadia Healt20190613A10.4927.545.175.2222.4722.33
ACHVAchieve Life20190613A94.5253.2837.9240.4815.3612.80
ACIAAcacia Commu20190613A13.978.252.023.056.275.27
ACIUAC Immune SA20190613A74.6881.2610.6418.1370.6263.13
ACIWACI Worldwid20190613A6.504.140.891.323.252.82
ACLSAxcelis Tech20190613A18.1319.194.358.3014.8410.89
ACMAecom20190613A4.202.810.730.662.072.15
ACMRACM Research20190613A74.2243.947.3612.1436.5731.80
ACNAccenture PL20190613A3.382.660.890.971.771.70
ACNBACNB Corp20190613A291.00176.48131.30151.3645.1925.12
ACORAcorda Thera20190613A21.1914.254.015.9410.248.31
ACREAres Commerc20190613A8.745.823.553.562.262.25
ACRSAclaris Ther20190613A47.3635.4110.4112.2925.0023.13
ACRXAcelRx Pharm20190613A42.2234.3921.8322.0912.5612.31
ACSGXtrackers MS20190613ETF33.39
ACSIAmerican Cus20190613ETF11.2429.2629.9631.02-0.70-1.75
ACSTAcasti Pharm20190613A26.8228.2725.2224.643.053.64
ACTAdvisorShare20190613ETF40.8626.9623.7823.943.183.02
ACTGAcacia Resea20190613A43.22136.975.505.22131.47131.75
ACTTAct II Globa20190613A42.10
ACUAcme United20190613A285.71122.2461.7896.9960.4625.25
ACWFiShares Edge20190613ETF22.5316.7314.6014.892.141.85
ACWIiShares MSCI20190613ETF1.381.170.120.131.051.04
ACWViShares Edge20190613ETF2.351.080.510.580.570.50
ACWXiShares MSCI20190613ETF2.171.590.020.281.561.31
ACYAeroCentury20190613A632.10314.53-49.63113.66364.17200.87
ADBEAdobe Inc.20190613A4.593.130.710.982.422.14
ADCAgree Realty20190613A11.793.741.561.352.172.39
ADESAdvanced Emi20190613A24.0821.517.287.5714.2313.94
ADIAnalog Devic20190613A3.883.171.751.061.422.10
ADILAdial Pharma20190613A240.91247.88131.38198.44116.5049.43
ADMArcher Danie20190613A2.582.900.720.962.181.94
ADMAADMA Biologi20190613A34.1323.8610.8312.3913.0211.47
ADMPAdamis Pharm20190613A108.04106.57100.22100.416.356.16
ADMSAdamas Pharm20190613A47.1522.6212.1413.0710.489.55
ADNTAdient plc O20190613A11.596.57-1.070.117.646.46
ADPAutomatic Da20190613A4.494.601.812.652.791.95
ADREInvesco BLDR20190613ETF38.9528.5327.3828.311.140.22
ADROAduro Biotec20190613A103.5052.9030.8930.9822.0121.92
ADSAlliance Dat20190613A9.965.102.742.932.362.17
ADSKAutodesk Inc20190613A6.303.450.390.763.052.69
ADSWAdvanced Dis20190613A3.482.974.764.83-1.79-1.86
ADTADT Inc.20190613A16.4310.655.065.215.605.43
ADTNAdtran Inc20190613A13.569.473.594.355.885.13
ADUSAddus HomeCa20190613A35.9811.346.475.334.866.00
ADVMAdverum Biot20190613A28.5216.961.241.2615.7215.70
ADXSAdvaxis, Inc20190613A128.2389.2489.0889.840.16-0.60
AEAdams Resour20190613A236.86121.15116.08116.185.074.97
AEEAmeren Corpo20190613A2.982.260.650.771.611.49
AEGNAegion Corp20190613A25.1423.388.534.1914.8519.19
AEHRAehr Test Sy20190613A464.25250.06191.24191.2858.8258.78
AEISAdvanced Ene20190613A17.9610.714.064.046.656.68
AELAmerican Equ20190613A14.726.122.712.703.423.42
AEMAgnico Eagle20190613A3.482.330.350.651.981.68
AEMDAETHLON MEDI20190613A622.36489.05407.80400.9781.2588.08
AEOAmerican Eag20190613A6.185.621.341.904.283.72
AEPAmerican Ele20190613A3.112.180.180.432.001.76
AERAercap Holdi20190613A7.726.611.651.854.964.76
AERIAerie Pharma20190613A28.5511.757.887.953.873.79
AESAES Corporat20190613A5.985.660.451.095.214.57
AEYADDvantage T20190613A416.50245.73235.53235.5310.2010.20
AEYEAudioEye, In20190613A297.09271.09251.45251.5819.6419.51
AEZSAeterna Zent20190613A86.4066.8022.0423.5944.7743.22
AFCAllied Capit20190613A44.5333.7032.9133.370.790.33
AFGAmerican Fin20190613A8.884.481.521.732.952.74
AFHAtlas Financ20190613A134.01123.1194.2897.5028.8225.60
AFIArmstrong Fl20190613A15.289.36-0.131.609.497.76
AFIFAnfield Univ20190613ETF64.3468.0467.9067.900.140.14
AFINAmerican Fin20190613A19.4119.264.335.0014.9214.26
AFKVanEck Vecto20190613ETF72.4123.79-2.503.9226.3019.87
AFLAflac Inc.20190613A2.011.83-0.34-0.022.171.85
AFMDAffimed N.V.20190613A35.9626.467.8113.3618.6513.11
AFTYPacer CSOP F20190613ETF56.5823.5937.0236.84-13.43-13.25
AGFIRST MAJEST20190613A15.1112.866.287.066.585.80
AGCOAGCO Corpora20190613A6.418.731.491.687.247.05
AGEAgeX Therape20190613A140.7597.3697.6397.66-0.26-0.30
AGENAgenus Inc.20190613A38.9531.297.928.5023.3822.75
AGFSAgroFresh So20190613A104.9555.5529.2335.4326.3420.14
AGGiShares Core20190613ETF0.911.270.190.841.090.43
AGGPIQ Enhanced20190613ETF13.5712.6612.6612.660.000.00
AGGYWisdomTree Y20190613ETF6.255.375.025.200.350.17
AGIAlamos Gold20190613A19.0514.203.844.1610.309.99
AGIOAgios Pharma20190613A29.4514.587.689.676.904.91
AGLEAeglea BioTh20190613A43.5920.8415.5116.565.334.28
AGMFederal Agri20190613A74.3238.7927.9530.3910.838.40
AGMAFederal Agri20190613A593.71
AGMHAGM Group Ho20190613A204.7975.7829.4952.5246.2923.26
AGNAllergan plc20190613A4.792.910.861.042.051.88
AGNCAGNC Investm20190613A5.975.041.601.943.433.10
AGNDWisdomTree T20190613ETF26.1115.2822.1615.28-6.880.00
AGOAssured Guar20190613A5.963.691.661.622.022.07
AGRAvangrid, In20190613A6.273.060.791.132.271.93
AGROADECOAGRO S.20190613A19.4611.38-0.72-0.1912.0911.57
AGRXAgile Therap20190613A176.93150.7667.6272.9683.1477.80
AGSPlayAGS, Inc20190613A35.2010.013.514.646.505.37
AGTiShares MSCI20190613ETF57.5644.3544.3544.350.000.00
AGTCApplied Gene20190613A133.5147.0337.4841.879.555.16
AGXArgan, Inc20190613A30.2316.729.3410.907.385.82
AGYSAgilysys, In20190613A33.0312.476.697.585.774.89
AGZiShares Agen20190613ETF2.131.041.081.08-0.04-0.04
AGZDWisdomTree T20190613ETF24.956.864.454.452.412.41
AHCA.H. Belo Co20190613A85.4035.20-33.13-33.1368.3368.33
AHHArmada Hoffl20190613A13.5712.614.8110.167.802.45
AHPIAllied Healt20190613A54.5046.7346.7346.730.000.00
AHTAshford Hosp20190613A23.9617.1712.1611.404.975.72
AIArlington As20190613A14.7510.795.365.635.425.15
AIAiShares Asia20190613ETF14.9110.128.447.821.682.30
AIEQAI Powered E20190613ETF29.6126.9813.7013.6913.2813.29
AIGAmerican Int20190613A2.541.920.420.621.501.30
AIHSSenmiao Tech20190613A253.8594.56109.32107.64-14.76-13.08
AIIQAI Powered I20190613ETF11.739.019.019.010.000.00
AIMCAltra Indust20190613A13.727.861.902.595.965.27
AIMTAimmune Ther20190613A15.728.922.963.745.965.18
AINAlbany Inter20190613A23.1710.025.075.994.954.03
AINCAshford Inc.20190613A721.37284.28264.92279.9019.364.37
AINVApollo Inves20190613A10.1010.223.643.686.586.54
AIQGlobal X Fut20190613ETF32.239.099.189.18-0.09-0.09
AIRAAR Corp.20190613A18.347.09-0.080.707.176.39
AIRGAirgain, Inc20190613A50.3126.2510.6913.7615.5612.49
AIRIAir Industri20190613A217.57168.11145.24145.2422.8722.87
AIRRFirst Trust20190613ETF20.4124.1423.9724.090.170.05
AIRTAir T Inc20190613A1011.35637.14404.74564.89232.3972.24
AITApplied Indu20190613A21.2110.371.182.019.198.36
AIVApartment In20190613A4.112.461.161.431.301.03
AIZAssurant, In20190613A6.082.76-0.29-0.033.052.79
AJGArthur J. Ga20190613A4.052.000.560.521.441.48
AJRDAerojet Rock20190613A10.915.482.462.753.012.73
AJXGreat Ajax C20190613A20.6912.245.035.817.206.43
AKAMAkamai Techn20190613A4.492.862.092.120.770.75
AKBAAkebia Thera20190613A27.5120.6211.189.759.4910.87
AKCAAkcea Therap20190613A66.6024.606.296.8318.3117.77
AKERAkers Biosci20190613A284.76199.20165.85166.3533.3432.84
AKGAsanko Gold20190613A172.37165.29152.21152.3113.0812.98
AKRAcadia Realt20190613A8.794.111.601.812.512.30
AKRXAkorn, Inc.20190613A25.0828.769.069.4719.7019.31
AKTSAKOUSTIS TEC20190613A42.3022.971.413.1821.5719.79
ALAir Lease Co20190613A8.354.10-1.31-0.445.414.54
ALACAlberton Acq20190613A210.0470.9854.8654.8616.1216.12
ALBAlbemarle Co20190613A6.075.511.832.013.683.50
ALBOAlbireo Phar20190613A91.3549.6835.5239.6514.1710.03
ALCAlcon Inc. O20190613A6.963.160.760.812.392.34
ALCOAlico Inc20190613A195.70162.22141.72143.9620.5018.27
ALDXAldeyra Ther20190613A52.2028.6119.6220.258.998.36
ALEALLETE, Inc.20190613A12.754.921.912.243.012.68
ALECAlector, Inc20190613A104.8631.6119.4522.4412.169.18
ALEXAlexander &20190613A16.105.151.872.463.292.69
ALFAAlphaClone A20190613ETF25.93322.65-40.49311.10363.1411.55
ALGAlamo Group,20190613A59.6725.0316.5116.398.528.65
ALGNAlign Techno20190613A12.635.712.082.113.633.61
ALGRAllegro Merg20190613A100.2999.4399.4399.430.000.00
ALGTAllegiant Tr20190613A29.2913.335.846.287.497.04
ALIMAlimera Scie20190613A276.85316.86316.86316.860.000.00
ALJJALJ Regional20190613A534.81521.27366.45385.38154.82135.88
ALKAlaska Air G20190613A7.094.221.051.173.173.05
ALKSAlkermes Inc20190613A14.338.701.521.327.187.38
ALLThe Allstate20190613A3.031.840.560.631.281.21
ALLEAllegion Pub20190613A4.793.041.281.541.761.51
ALLKAllakos Inc.20190613A55.2324.118.829.6315.2914.48
ALLOAllogene The20190613A29.8816.636.468.0510.178.57
ALLTAllot Ltd. O20190613A30.4438.1765.062.20-26.8935.97
ALLYAlly Financi20190613A3.612.770.490.702.292.07
ALNAAllena Pharm20190613A162.1982.7232.7548.4849.9734.25
ALNYAlnylam Phar20190613A20.977.832.613.776.056.28
ALOAlio Gold In20190613A292.26219.75195.63195.6224.1224.12
ALOTAstroNova, I20190613A68.6330.9024.7927.086.113.82
ALPNAlpine Immun20190613A344.86140.00-15.54-15.54155.55155.55
ALRMAlarm.com Ho20190613A14.3612.140.57-2.0611.5714.20
ALRNAileron Ther20190613A249.66199.66181.39182.4618.2717.20
ALSKAlaska Commu20190613A116.8992.9181.8781.8711.0411.04
ALSNALLISON TRAN20190613A5.543.260.460.852.802.40
ALTAltimmune, I20190613A99.1253.5022.8227.1530.6826.35
ALTMAltus Midstr20190613A48.7219.1139.3639.86-20.25-20.75
ALTRAltair Engin20190613A17.2712.766.607.466.165.30
ALTSProShares Mo20190613ETF24.1648.417.0348.4141.380.00
ALTYGlobal X Sup20190613ETF63.6339.8434.2233.965.625.88
ALVAutoliv, Inc20190613A7.693.891.662.022.241.87
ALXNAlexion Phar20190613A7.983.811.340.412.483.41
ALYAAlithya Grou20190613A387.51263.5232.6056.87230.92206.65
AMAntero Midst20190613A8.705.252.553.052.702.18
AMAGAMAG Pharmac20190613A26.2321.2710.9811.4810.299.78
AMALAmalgamated20190613A128.2753.3742.8245.2710.558.10
AMATApplied Mate20190613A2.505.220.181.035.054.20
AMBAAmbarella, I20190613A16.5212.044.093.797.958.25
AMBCAmbac Financ20190613A14.7020.538.248.6912.2911.84
AMCAMC ENTERTAI20190613A9.897.375.486.021.881.34
AMCAiShares Russ20190613ETF11.5712.8213.3013.30-0.47-0.47
AMCIAMCI Acquisi20190613A50.53
AMCRAmcor plc Or20190613A9.6711.627.567.804.063.82
AMCXAMC Networks20190613A9.158.181.951.996.246.19
AMDAdvanced Mic20190613A3.183.250.991.152.262.11
AMEAmetek, Inc.20190613A4.942.480.890.981.591.50
AMEDAmedisys Inc20190613A20.526.562.713.333.853.23
AMEHApollo Medic20190613A85.0556.2835.9439.7420.3416.54
AMGAffiliated M20190613A11.333.991.912.082.071.90
AMGNAmgen Inc20190613A3.985.672.151.183.534.49
AMHAMERICAN HOM20190613A4.212.941.181.211.761.73
AMJJP Morgan Al20190613ETN4.183.321.722.071.601.25
AMKRAmkor Techno20190613A14.9210.654.804.065.856.59
AMLPAlerian MLP20190613ETF10.228.543.344.455.204.09
AMNAMN Healthca20190613A16.296.852.002.284.844.57
AMNBAmerican Nat20190613A157.7557.4242.9843.5314.4413.89
AMOMQraft AI-Enh20190613ETF23.4935.0116.9419.7818.0715.23
AMOTAllied Motio20190613A61.7934.3223.7826.0210.548.30
AMPAmeriprise F20190613A7.963.691.211.622.482.08
AMPEAmpio Pharma20190613A169.14173.96171.19176.562.77-2.61
AMPHAmphastar Ph20190613A31.9013.381.831.8711.5511.51
AMRBAmerican Riv20190613A217.11135.3457.8357.8377.5277.52
AMRCAmeresco, In20190613A21.3811.273.614.417.666.86
AMRHAmeri Holdin20190613A126.39132.9080.0999.1152.8133.78
AMRKA-Mark Preci20190613A400.60176.22176.22176.220.000.00
AMRSAmyris Inc.20190613A36.6530.650.644.7630.0025.89
AMRXAmneal Pharm20190613A23.1815.614.985.6710.649.94
AMSAmerican Sha20190613A396.92161.18159.01153.252.177.93
AMSCAmerican Sup20190613A36.6239.058.209.6830.8529.37
AMSFAMERISAFE, I20190613A59.5227.4617.0717.4810.399.97
AMSWAAmerican Sof20190613A37.4225.417.778.8417.6416.57
AMTAmerican Tow20190613A4.852.200.490.611.711.60
AMTBAmerant Banc20190613A64.4530.455.139.8525.3220.60
AMTBBAmerant Banc20190613A758.79582.48584.53584.53-2.04-2.04
AMTDTD Ameritrad20190613A3.862.152.042.480.11-0.33
AMTXAemetis, Inc20190613A181.28218.10138.84163.5779.2654.53
AMUETRACS Aleri20190613ETN16.149.288.847.620.451.66
AMUBETRACS Aleri20190613ETN49.66101.85101.85101.850.000.00
AMWDAmerican Woo20190613A35.6716.044.745.6611.3010.38
AMZAInfraCap MLP20190613ETF18.3213.918.159.605.764.31
AMZNAmazon.Com I20190613A3.011.820.600.741.221.08
ANAutoNation,20190613A10.026.310.511.355.794.96
ANABAnaptysBio,20190613A42.0316.325.466.2110.8610.11
ANATAmerican Nat20190613A52.0128.2923.2721.635.026.65
ANDAAndina Acqui20190613A164.80
ANDEAndersons In20190613A31.098.501.371.347.137.16
ANETArista Netwo20190613A8.273.951.021.312.932.64
ANFAbercrombie20190613A8.336.330.481.625.844.71
ANGIANGI Homeser20190613A17.4221.108.4516.5112.654.59
ANGLVanEck Vecto20190613ETF6.023.672.483.081.180.59
ANGOAngioDynamic20190613A21.0613.644.244.399.399.25
ANHAnworth Mort20190613A25.4920.5113.9914.266.526.25
ANIKAnika Therap20190613A42.1022.729.439.7913.2912.93
ANIPANI Pharmace20190613A37.8318.1412.2312.445.915.70
ANIXAnixa Biosci20190613A136.6296.6593.4893.323.173.33
ANSSAnsys Inc20190613A9.674.610.901.113.713.50
ANTMANTHEM, INC.20190613A5.923.401.761.771.651.63
ANYSphere 3D Co20190613A287.87199.68125.66147.8374.0251.85
AOAiShares Core20190613ETF12.805.915.125.380.790.53
AOBCAmerican Out20190613A14.2012.045.245.056.817.00
AOKiShares Core20190613ETF12.769.768.888.890.880.86
AOMiShares Core20190613ETF14.9510.209.689.880.520.32
AONAon plc Clas20190613A4.201.850.450.741.401.11
AORiShares Core20190613ETF10.747.794.794.593.003.20
AOSA.O. Smith C20190613A4.263.370.891.472.481.90
AOSLAlpha and Om20190613A63.8373.4384.9160.02-11.4813.41
APAmpco-Pittsb20190613A216.22116.0376.2176.2939.8239.74
APAApache Corpo20190613A4.203.510.320.683.192.83
APAMARTISAN PART20190613A13.256.943.554.033.392.92
APDAir Products20190613A4.612.060.250.621.811.44
APDNApplied DNA20190613A316.68392.30352.06348.4640.2343.84
APEIAmerican Pub20190613A34.9322.062.373.1219.6918.94
APENApollo Endos20190613A446.35243.43171.99170.3471.4473.09
APHAmphenol Cor20190613A4.322.080.460.621.631.47
APHAAphria Inc.20190613A14.2111.984.614.877.377.10
APLEApple Hospit20190613A6.394.882.132.422.752.46
APLSApellis Phar20190613A41.6317.478.689.048.798.43
APLTApplied Ther20190613A306.21148.79119.75118.1929.0430.60
APMAptorum Grou20190613A577.13295.98240.26247.5255.7248.46
APOApollo Globa20190613A8.713.701.621.782.081.92
APOGApogee Enter20190613A20.387.471.753.195.724.28
APPFAppFolio, In20190613A30.498.794.374.844.423.95
APPNAppian Corpo20190613A18.346.983.073.463.913.52
APPSDigital Turb20190613A23.2019.997.007.0112.9912.99
APRNBlue Apron H20190613A51.5386.9850.2576.5836.7310.40
APTAlpha Pro Te20190613A81.4056.8779.8379.83-22.96-22.96
APTOAptose Biosc20190613A74.5056.4524.7526.8131.7029.64
APTSPreferred Ap20190613A17.249.796.386.933.412.86
APTVAptiv PLC20190613A5.893.48-1.19-1.174.674.65
APTXAptinyx Inc.20190613A100.8359.1538.8437.6520.3121.50
APVOAptevo Thera20190613A78.7394.8383.6182.6711.2212.16
APWCAsia Pacific20190613A265.95163.0334.4434.44128.59128.59
APYApergy Corpo20190613A34.0611.254.755.776.475.47
APYXApyx Medical20190613A52.4235.3911.7311.6123.6523.78
AQBAquaBounty T20190613A108.6498.6849.7757.4548.9141.23
AQMSAqua Metals,20190613A75.1953.0623.8424.8429.2228.19
AQNAlgonquin Po20190613A9.047.455.385.882.061.57
AQSTAquestive Th20190613A121.5581.5328.4131.7753.1249.76
AQUAEvoqua Water20190613A19.389.724.454.265.275.46
ARANTERO RESOU20190613A17.6812.662.373.9410.258.71
ARAAmerican Ren20190613A49.8122.9415.6614.387.288.56
ARAVAravive, Inc20190613A219.03185.44181.65181.703.793.74
ARAYAccuray Inco20190613A32.5228.3816.6117.1711.7611.21
ARCARC Document20190613A69.5750.2039.9840.4710.229.73
ARCBArcBest Corp20190613A23.7512.155.015.657.156.50
ARCCAres Capital20190613A5.844.982.352.522.642.46
ARCEArco Platfor20190613A96.8837.9733.8034.114.183.87
ARCHArch Coal, I20190613A22.9010.453.384.817.075.64
ARCMArrow Reserv20190613ETF199.64
ARCOARCOS DORADO20190613A21.3214.3710.8811.133.493.24
ARCTArcturus The20190613A459.99232.73186.03194.2746.7038.46
ARDArdagh Group20190613A49.0117.4411.4211.766.025.68
ARDSAridis Pharm20190613A742.15399.19205.08214.16194.11185.03
ARDXArdelyx, Inc20190613A92.0445.2626.1429.3619.1215.90
AREAlexandria R20190613A7.804.182.412.611.761.57
ARECAMERICAN RES20190613A503.23211.47102.68101.28108.78110.19
ARESAres Managem20190613A6.693.710.771.262.942.44
ARGOArgo Group I20190613A16.156.303.203.443.102.86
ARGTGlobal X MSC20190613ETF21.5623.8919.5920.514.303.37
ARIAPOLLO COMME20190613A5.366.522.633.153.893.37
ARKFARK Fintech20190613ETF21.677.947.777.760.160.18
ARKGARK Genomic20190613ETF10.209.674.284.895.394.78
ARKKARK Innovati20190613ETF9.547.166.488.390.68-1.23
ARKQARK Autonomo20190613ETF19.0913.5916.0214.99-2.43-1.39
ARKRArk Restaura20190613A334.4064.1864.1864.180.000.00
ARKWARK Next Gen20190613ETF8.645.573.474.972.100.60
ARLAmerican Rea20190613A389.86273.38257.89232.6615.4940.72
ARLOArlo Technol20190613A28.0020.844.099.7216.7511.10
ARLPAlliance Res20190613A14.5024.107.036.7717.0717.33
ARMKARAMARK20190613A5.053.460.701.012.762.46
ARMPArmata Pharm20190613A363.63182.49-14.605.66197.09176.83
ARNAArena Pharma20190613A24.0917.605.455.7112.1511.89
ARNCArconic Corp20190613A4.513.920.360.663.563.26
AROCArchrock Inc20190613A11.5516.076.397.279.698.80
AROWArrow Financ20190613A108.2860.6145.9645.8514.6514.76
ARPOAerpio Pharm20190613A221.35133.91109.82125.7824.098.13
ARRARMOUR Resid20190613A6.274.661.571.613.093.06
ARTNAArtesian Res20190613A120.7345.9344.1343.611.802.32
ARTWArts-Way Man20190613A530.3492.7192.7192.710.000.00
ARVNArvinas, Inc20190613A73.4931.0815.1715.0215.9116.06
ARWArrow Electr20190613A11.474.912.112.452.802.47
ARWRArrowhead Re20190613A12.848.582.225.476.373.11
ARYAARYA Science20190613A35.7840.0430.6530.659.399.39
ASBAssociated B20190613A5.604.700.571.074.133.64
ASCARDMORE SHIP20190613A43.3021.6315.9515.875.685.76
ASEAGlobal X FTS20190613ETF285.9675.1965.7465.749.459.45
ASETFlexShares R20190613ETF27.4430.659.9323.1220.727.53
ASFIAsta Funding20190613A367.6372.2297.8697.86-25.64-25.64
ASGNASGN Incorpo20190613A18.628.353.263.635.084.72
ASHAshland Glob20190613A6.904.772.732.892.051.88
ASHRXtrackers Ha20190613ETF3.742.811.331.441.481.37
ASHSXtrackers Ha20190613ETF10.196.433.533.472.902.96
ASHXXtrackers MS20190613ETF13.439.35-15.4814.6824.84-5.33
ASIXAdvanSix Inc20190613A26.1711.303.925.737.375.57
ASMAvino Silver20190613A111.69165.59164.80164.820.790.77
ASMBAssembly Bio20190613A69.8529.546.397.6223.1521.92
ASNAAscena Retai20190613A28.2833.4523.6528.129.805.34
ASPNAspen Aeroge20190613A103.6182.5191.9794.41-9.46-11.90
ASPSAltisource P20190613A64.0032.569.9012.5922.6619.97
ASPUASPEN GROUP,20190613A180.49102.8869.3465.5233.5437.36
ASRTAssertio The20190613A33.5924.434.415.2220.0119.21
ASRVAmeriServ Fi20190613A78.2426.3525.8925.890.450.45
ASTCAstrotech Co20190613A607.17629.55603.91602.9625.6426.59
ASTEAstec Indust20190613A29.1715.035.395.769.659.28
ASURAsure Softwa20190613A41.2924.307.146.8517.1717.46
ASYSAmtech Syste20190613A58.5083.4056.4458.6126.9624.79
ATAtlantic Pow20190613A44.0634.5823.2024.4411.3710.14
ATECAlphatec Hol20190613A69.4053.14-4.2017.3557.3435.79
ATENA10 NETWORKS20190613A17.5013.828.839.544.994.28
ATESTCTest Symbol20190613A36.1021.1421.0921.140.040.00
ATESTGTEST SYMBOL20190613A22.8212.5512.5412.540.010.01
ATGEAdtalem Glob20190613A13.736.510.79-0.355.726.86
ATHAthene Holdi20190613A5.865.352.763.112.592.24
ATHXAthersys, In20190613A81.4361.1854.0843.816.4816.75
ATIAllegheny Te20190613A7.665.902.042.523.863.38
ATIFATIF Holding20190613A1123.14413.35373.02393.4040.3219.94
ATKRAtkore Inter20190613A16.666.571.271.875.304.70
ATLCAtlanticus H20190613A405.13320.39302.54302.5417.8617.86
ATLOAMES Nationa20190613A113.6875.8558.7856.8517.0719.00
ATMPiPath Select20190613ETF11.3414.1812.1111.142.073.03
ATNIATN Internat20190613A84.1832.1221.1222.7711.009.34
ATNMActinium Pha20190613A147.39140.24134.94135.835.314.41
ATNXAthenex, Inc20190613A19.0916.824.966.9111.869.91
ATOAtmos Energy20190613A6.683.961.381.472.582.49
ATOMAtomera Inco20190613A237.05147.22101.04115.6446.1831.59
ATOSAtossa Thera20190613A116.2989.9262.1859.4627.7330.46
ATRAptarGroup,20190613A14.437.75-0.27-0.468.028.21
ATRAAtara Biothe20190613A40.1115.4410.8010.584.644.86
ATRCAtriCure, In20190613A26.1817.483.764.0913.7213.39
ATROAstronics Co20190613A18.326.971.551.545.435.44
ATRSAntares Phar20190613A36.9229.1816.2016.1212.9113.04
ATSGAir Transpor20190613A20.6213.772.342.8511.4310.92
ATTOAtento S.A.20190613A90.9551.0012.6519.8738.3531.13
ATUSAltice USA,20190613A4.534.040.040.814.003.23
ATVIActivision B20190613A2.701.900.470.521.431.39
ATXIAvenue Thera20190613A152.37144.97104.75104.8140.2240.16
AUBAtlantic Uni20190613A17.9819.892.162.1217.7317.77
AUBNAuburn Natio20190613A327.33194.22185.14185.879.088.35
AUDCAudioCodes L20190613A22.5111.414.085.237.346.18
AUGAuryn Resour20190613A101.14107.8452.7152.4755.1355.37
AUMNGolden Miner20190613A271.78257.64222.35223.1335.2934.51
AUPHAurinia Phar20190613A16.9514.554.984.029.5710.51
AUSFGlobal X Ada20190613ETF27.816.686.716.71-0.03-0.03
AUTOAutoWeb, Inc20190613A128.5397.15-27.30-27.57124.45124.72
AUYYamana Gold,20190613A48.2739.4612.9322.0726.5317.39
AVAAvista Corpo20190613A9.204.870.711.154.173.73
AVAVAeroVironmen20190613A21.4010.381.951.978.438.41
AVBAvalonBay Co20190613A6.142.670.841.311.831.36
AVCOAvalon Globo20190613A109.6970.187.707.9262.4862.26
AVDAmerican Van20190613A36.2511.951.221.5110.7310.43
AVEOAVEO Pharmac20190613A53.1667.2654.7951.3612.4715.90
AVGOBroadcom Inc20190613A5.443.842.252.391.581.45
AVGRAvinger, Inc20190613A57.9581.0267.2467.4113.7813.60
AVIDAvid Technol20190613A20.8019.235.865.7813.3713.47
AVLRAvalara, Inc20190613A23.1811.166.967.574.203.58
AVNSAvanos Medic20190613A13.477.122.413.394.713.73
AVNWAviat Networ20190613A262.6661.5869.1863.33-7.59-1.75
AVROAVROBIO, Inc20190613A118.1347.1727.7230.7719.4516.40
AVTAvnet, Inc.20190613A11.006.601.852.724.753.88
AVTRAvantor, Inc20190613A11.867.835.185.682.662.15
AVXLAnavex Life20190613A62.0149.6418.7917.9830.8531.66
AVYAvery Dennis20190613A7.713.841.041.412.802.43
AVYAAvaya Holdin20190613A11.866.981.523.755.463.23
AWIArmstrong Wo20190613A8.362.720.901.301.821.42
AWKAmerican Wat20190613A5.606.652.865.263.781.39
AWRAmerican Sta20190613A16.117.063.674.193.392.86
AWREAware Inc20190613A251.28106.8171.7384.7635.0822.05
AWTMAware Ultra-20190613ETF102.8979.2979.2979.290.000.00
AWXAvalon Holdi20190613A138.2889.1835.1537.0054.0352.18
AXAxos Financi20190613A17.177.762.992.734.775.03
AXASAbraxas Petr20190613A100.3072.7562.6862.0110.0710.74
AXDXAccelerate D20190613A53.3831.0319.0419.1811.9911.86
AXEAnixter Inte20190613A33.4512.197.458.474.743.73
AXGNAxogen, Inc.20190613A26.3916.688.036.078.6510.61
AXGTAxovant Gene20190613A66.4157.6013.1122.7644.5034.85
AXJLWisdomTree A20190613ETF29.1718.2118.2118.210.000.00
AXLAmerican Axl20190613A9.578.35-0.100.598.457.76
AXLAAxcella Heal20190613A370.5285.2373.3474.6611.8910.57
AXNXAxonics Modu20190613A78.7341.8215.2518.4826.5723.34
AXPAmerican Exp20190613A2.331.100.280.330.810.77
AXSAxis Capital20190613A5.342.376.036.07-3.66-3.70
AXSMAxsome Thera20190613A20.3811.424.705.276.726.14
AXTAAxalta Coati20190613A4.341.920.131.051.790.86
AXTIAXT Inc20190613A44.3838.8510.0227.8828.8310.97
AXUAlexco Resou20190613A103.9374.4954.9153.0719.5821.42
AYAtlantica Yi20190613A6.765.162.362.702.802.45
AYIAcuity Brand20190613A20.217.683.804.443.883.24
AYTUAytu BioScie20190613A193.26157.44113.4998.3243.9559.12
AYXAlteryx, Inc20190613A12.119.314.285.505.033.81
AZOAutoZone, In20190613A10.966.183.343.842.832.21
AZPNAspen Techno20190613A15.236.432.673.063.763.37
AZREAzure Power20190613A71.38246.7331.09229.65215.6417.08
AZRXAzurRx BioPh20190613A336.63164.6094.7885.6569.8378.95
AZZAZZ Inc.20190613A39.5913.502.463.6611.049.84
BBarnes Group20190613A34.249.485.315.444.174.04
BABoeing Compa20190613A4.252.511.121.231.391.28
BABInvesco Taxa20190613ETF4.125.274.754.910.520.35
BACBank of Amer20190613A3.573.520.991.182.532.34
BAHBooz Allen H20190613A5.064.732.993.031.741.70
BALiPath Series20190613ETN25.9716.3611.0611.575.304.79
BAMBrookfield A20190613A2.172.120.780.851.341.27
BANCBanc of Cali20190613A17.759.973.073.346.916.63
BANDBandwidth In20190613A36.0313.986.776.747.217.23
BANFBancfirst Co20190613A40.6817.4211.6113.575.813.85
BANRBanner Corp.20190613A25.578.955.435.883.523.07
BANXStoneCastle20190613A171.79121.49118.97119.622.521.87
BAPCredicorp LT20190613A14.286.101.101.415.004.69
BAPRInnovator S&20190613ETF35.5239.2939.2939.290.000.00
BASIBioanalytica20190613A253.51158.59158.59158.590.000.00
BATRALiberty Medi20190613A47.7320.4016.9919.103.411.30
BATRKLiberty Medi20190613A28.6421.768.589.0513.1912.71
BATTAmplify Adva20190613ETF44.1018.5018.5018.500.000.00
BAXBaxter Inter20190613A3.061.760.740.931.020.83
BBBlackBerry L20190613A11.659.754.225.074.904.68
BBAXJPMorgan Bet20190613ETF14.6112.0611.6411.680.420.38
BBBYBed Bath & B20190613A8.627.333.233.854.103.47
BBCVirtus LifeS20190613ETF27.3417.2814.3514.292.932.99
BBCAJPMorgan Bet20190613ETF8.284.243.573.800.670.44
BBCPConcrete Pum20190613A143.7575.5655.9270.2119.645.36
BBDCBarings BDC,20190613A19.3013.669.2410.204.423.46
BBEUJPMorgan Bet20190613ETF4.383.663.353.230.310.42
BBGIBeasley Broa20190613A176.6895.2983.6881.1211.6114.17
BBHVanEck Vecto20190613ETF7.884.232.552.391.681.83
BBJPJPMorgan Bet20190613ETF4.743.972.492.701.481.27
BBPVirtus LifeS20190613ETF44.6145.2810.848.7634.4436.52
BBREJPMorgan Bet20190613ETF3.516.061.111.304.954.76
BBSAJPMorgan Bet20190613ETF9.027.997.997.990.000.00
BBSIBarrett Busi20190613A54.8032.4123.9525.948.466.47
BBUBrookfield B20190613A53.5232.0725.6625.846.426.23
BBUSJPMorgan Bet20190613ETF2.0834.3334.3334.330.000.00
BBWBuild-A-Bear20190613A45.5124.8323.2719.231.565.60
BBXBBX Capital20190613A41.9026.4215.9517.2610.479.16
BBYBest Buy Com20190613A4.702.920.991.161.931.76
BCBrunswick Co20190613A9.034.782.853.141.931.64
BCBPBCB Bancorp20190613A65.1244.9639.2639.105.715.87
BCCBoise Cascad20190613A20.5612.106.757.025.365.09
BCDAberdeen Sta20190613ETF20.1875.9496.9388.54-21.00-12.60
BCEBCE, Inc.20190613A2.312.060.560.801.501.26
BCEIBONANZA CREE20190613A39.0724.7214.396.9510.3317.77
BCIAberdeen Sta20190613ETF21.849.889.719.840.170.04
BCLIBrainstorm C20190613A114.2052.1340.2542.9311.889.19
BCMiPath Pure B20190613ETN26.9740.8730.0831.8910.798.98
BCMLBayCom Corp20190613A320.22107.5491.9897.8915.569.65
BCOThe Brink's20190613A17.804.370.310.254.064.12
BCOMB Communicat20190613A541.34185.3989.0988.9896.3096.41
BCORBlucora, Inc20190613A25.6422.944.092.7818.8520.17
BCOVBrightcove,20190613A25.9617.730.281.2417.4416.48
BCOW1895 Bancorp20190613A116.0427.6127.6127.610.000.00
BCPCBalchem Corp20190613A44.9331.5021.5923.069.918.44
BCRXBioCryst Pha20190613A39.0230.4214.1914.4016.2416.02
BCSFBain Capital20190613A32.1622.9214.1814.108.748.82
BCTFBancorp 34,20190613A258.07255.58256.76255.58-1.180.00
BDCBelden Inc.20190613A18.876.751.582.005.174.75
BDCSUBS AG Excha20190613ETN57.0559.4058.5058.600.900.80
BDCZETRACS Wells20190613ETN45.19
BDGEBridge Banco20190613A58.1235.8313.3015.3022.5320.53
BDLFlanigan's E20190613A241.33202.05202.05202.050.000.00
BDNBrandywine R20190613A6.884.094.173.62-0.080.47
BDRBlonder Tong20190613A779.64736.37726.58726.589.799.79
BDSIBioDelivery20190613A24.3721.858.7311.6513.1210.20
BDXBecton, Dick20190613A6.053.221.801.741.421.48
BEBloom Energy20190613A21.2612.371.674.6010.697.77
BEATBioTelemetry20190613A20.129.610.503.629.115.99
BECNBeacon Roofi20190613A13.634.241.721.742.522.50
BELFABel Fuse Inc20190613A569.64578.5237.42-366.81541.10945.33
BELFBBel Fuse Inc20190613A225.3070.3056.5557.7913.7512.51
BENFranklin Res20190613A3.463.251.301.611.941.64
BEPBrookfield R20190613A4.713.481.941.701.551.79
BERYBerry Global20190613A6.873.601.041.092.562.52
BFABrown-Forman20190613A40.3120.5117.2417.703.272.82
BFBBrown-Forman20190613A4.182.150.810.931.341.22
BFAMBRIGHT HORIZ20190613A14.355.583.033.382.552.20
BFCBank First C20190613A143.9163.8344.2248.7819.8315.27
BFINBankFinancia20190613A69.3719.3510.9011.838.457.52
BFITGlobal X Hea20190613ETF159.1578.6478.6478.640.000.00
BFORBarron's 40020190613ETF12.4312.848.6211.394.231.45
BFSSaul Centers20190613A86.6138.4131.8632.776.555.64
BFSTBusiness Fir20190613A233.68127.67120.41123.467.264.21
BGBunge Limite20190613A6.494.150.851.083.303.08
BGCPBGC Partners20190613A20.6418.906.185.9012.7113.00
BGFVBig 5 Sporti20190613A80.3650.2316.6320.5433.6029.69
BGGBriggs & Str20190613A15.009.204.194.225.024.98
BGIBirks Group20190613A1139.90894.30894.30894.300.000.00
BGRNiShares Glob20190613ETF20.2911.0810.9610.960.130.13
BGSB&G Foods, I20190613A11.777.672.413.595.264.08
BGSFBG Staffing20190613A85.0936.6526.5530.9710.105.68
BHBBar Harbor B20190613A155.87105.3962.1773.1643.2232.23
BHCBausch Healt20190613A5.684.651.932.132.722.52
BHEBenchmark El20190613A11.845.881.090.534.805.36
BHFBrighthouse20190613A5.535.751.011.944.743.81
BHLBBerkshire Hi20190613A10.423.982.041.651.942.33
BHRBraemar Hote20190613A37.9717.714.956.2012.7711.52
BHTGBioHiTech Gl20190613A115.1380.6579.9479.940.710.71
BHVNBiohaven Pha20190613A34.2114.257.808.846.455.41
BIBProShares Ul20190613ETF12.706.441.372.045.074.40
BIBLInspire 10020190613ETF24.868.368.368.360.000.00
BICKFirst Trust20190613ETF61.6340.7538.8038.801.951.95
BIGBig Lots, In20190613A12.154.781.371.623.423.17
BIIBBiogen Inc.20190613A5.683.360.440.432.922.93
BILSPDR Bloombe20190613ETF1.090.920.920.920.000.00
BIMIBOQI Interna20190613A403.89260.85247.63257.3713.223.48
BIOBio-Rad Labo20190613A19.559.605.775.983.833.62
BIOBBio-Rad Labo20190613A89.67
BIOCBiocept, Inc20190613A128.42103.0287.3287.4015.7015.62
BIOLBiolase, Inc20190613A555.69751.96422.34436.06329.62315.89
BIOXBioceres Cro20190613A229.81108.04-38.3117.78146.3590.26
BIPBrookfield I20190613A5.083.221.181.432.041.79
BISProShares Ul20190613ETF18.217.393.303.744.093.65
BIVVanguard Int20190613ETF1.372.731.811.820.920.91
BIZDVanEck Vecto20190613ETF21.6014.6813.7113.840.970.84
BJBJs Wholesal20190613A14.676.923.834.213.102.72
BJANInnovator S&20190613ETF23.266.62-1.54-1.548.168.16
BJKVanEck Vecto20190613ETF27.7014.8116.0516.05-1.24-1.24
BJRIBJ's Restaur20190613A14.2311.170.77-2.9310.4014.10
BJULInnovator S&20190613ETF16.2111.4012.4612.17-1.07-0.77
BJUNInnovator S&20190613ETF24.9313.1213.3913.39-0.28-0.28
BKBank of New20190613A3.032.340.190.602.151.74
BKCCBlackRock Ca20190613A18.5214.649.639.965.014.69
BKDBrookdale Se20190613A15.9611.894.094.597.797.30
BKEThe Buckle,20190613A14.807.511.852.345.655.17
BKEPBlueknight E20190613A122.52119.6098.50108.9421.1010.66
BKFiShares MSCI20190613ETF10.307.496.005.981.491.52
BKHBlack Hills20190613A10.754.982.883.202.111.78
BKIBlack Knight20190613A8.973.591.531.232.072.37
BKLNInvesco Seni20190613ETF4.392.251.781.800.470.46
BKNGBooking Hold20190613A11.395.322.563.132.602.01
BKSCBank of Sout20190613A249.61162.13139.12142.8923.0119.24
BKTIBK Technolog20190613A64.6534.0612.4212.4221.6521.65
BKUBankunited,20190613A6.363.470.881.072.592.40
BKYIBIO-key Inte20190613A509.31129.06129.06129.060.000.00
BLBlackLine, I20190613A22.4325.367.298.0118.0617.35
BLBDBlue Bird Co20190613A44.4417.709.2910.538.417.17
BLCMBellicum Pha20190613A80.4368.8251.7358.2217.0910.74
BLCNReality Shar20190613ETF80.5625.6117.9624.807.650.81
BLDTopBuild Cor20190613A22.697.533.334.504.203.02
BLDPBallard Powe20190613A26.6426.738.0810.8718.7315.91
BLDRBuilders Fir20190613A9.0720.191.231.8918.9618.30
BLESInspire Glob20190613ETF137.95128.50128.50128.500.000.00
BLFSBioLife Solu20190613A58.9131.7119.7217.2311.9914.48
BLHYVirtus Newfl20190613ETF57.3132.3931.3331.051.061.33
BLINBridgeline D20190613A129.3297.9484.4188.8313.539.11
BLKBlackrock, I20190613A8.364.052.783.131.270.92
BLLBall Corpora20190613A4.191.990.620.731.371.25
BLMNBloomin' Bra20190613A6.555.921.421.434.504.49
BLNKBlink Chargi20190613A79.3662.8763.9962.84-1.120.03
BLOKAmplify Tran20190613ETF14.9120.0917.1618.802.921.29
BLPHBellerophon20190613A135.27224.9981.86206.69143.1318.30
BLUEbluebird bio20190613A22.679.722.212.737.527.00
BLVVanguard Lon20190613ETF2.741.481.241.440.240.04
BLXBanco Latino20190613A32.1414.608.378.286.236.32
BMCHBMC Stock Ho20190613A12.427.423.393.844.033.58
BMIBadger Meter20190613A34.6412.415.445.666.986.75
BMLPDorsey Wrigh20190613ETF73.2253.1453.1453.140.000.00
BMOBank of Mont20190613A2.372.020.781.041.240.98
BMRABIOMERICA IN20190613A455.31347.59187.91189.33159.69158.26
BMRCBank of Mari20190613A64.7236.8219.1220.5717.7116.25
BMRNBioMarin Pha20190613A9.125.651.502.654.143.00
BMTCBryn Mawr Ba20190613A39.6466.8630.5130.5336.3636.33
BMYBristol-Myer20190613A2.153.862.982.910.880.96
BNDVanguard Tot20190613ETF1.220.800.520.520.270.28
BNDCFlexShares C20190613ETF32.5231.2331.3431.01-0.110.22
BNDWVanguard Tot20190613ETF4.925.405.215.290.190.12
BNDXVanguard Tot20190613ETF1.770.740.680.680.070.06
BNEDBarnes & Nob20190613A36.1020.946.226.4014.7114.54
BNFTBenefitfocus20190613A25.3911.295.885.905.425.39
BNGOBionano Geno20190613A566.20525.65132.29132.29393.36393.36
BNKDMicroSectors20190613ETN24.14
BNKOMicroSectors20190613ETN12.22
BNKUMicroSectors20190613ETN15.53
BNKZMicroSectors20190613ETN25.27
BNSBank of Nova20190613A1.951.820.270.771.541.04
BNSOBonso Electr20190613A538.395.165.165.160.000.00
BOCHBank of Comm20190613A43.3228.8226.1626.032.662.79
BOCTInnovator S&20190613ETF13.585.965.115.690.850.27
BOHBank of Hawa20190613A17.677.974.314.883.653.09
BOKFBOK Financia20190613A19.937.884.514.643.363.24
BOMNBoston Omaha20190613A60.1232.3517.2117.5715.1414.78
BONDPIMCO Active20190613ETF1.731.471.451.410.020.06
BOOMDMC Global I20190613A24.3723.579.8610.6313.7112.95
BOOTBoot Barn Ho20190613A16.106.062.593.393.472.67
BOSCB.O.S. Bette20190613A267.05113.4385.0685.0628.3728.37
BOSSGlobal X Fou20190613ETF17.2515.5490.4790.47-74.93-74.93
BOTJBank of the20190613A510.96252.85188.14188.1464.7164.71
BOTZGlobal X Fun20190613ETF5.216.291.932.534.363.77
BOUTInnovator IB20190613ETF65.3533.5433.5433.540.000.00
BOXBOX, INC.20190613A6.846.171.251.384.924.79
BOXLBoxlight Cor20190613A197.6177.1146.0357.8831.0819.23
BPFHBoston Priva20190613A14.327.734.564.473.173.26
BPMCBlueprint Me20190613A29.2615.06-5.461.7620.5213.30
BPMPBP Midstream20190613A23.7016.6215.0412.841.583.77
BPMXBioPharmX Co20190613A55.6259.8553.0653.006.796.85
BPOPPopular Inc20190613A10.4828.6524.9224.903.733.74
BPRNThe Bank of20190613A243.0990.7698.8398.83-8.06-8.06
BPTBP Prudhoe B20190613A31.4929.416.017.0323.4022.44
BPTHBio-Path Hol20190613A101.4352.9329.5933.5223.3419.41
BPYBrookfield P20190613A5.416.250.891.955.364.30
BRBroadridge F20190613A6.212.781.061.271.721.51
BRCBrady Corpor20190613A15.955.202.132.133.073.07
BREWCraft Brew A20190613A38.0031.0413.1312.7517.9118.29
BRFVanEck Vecto20190613ETF37.8419.547.788.7211.7610.82
BRGBluerock Res20190613A20.4818.0912.0312.326.065.77
BRIDBridgford Fo20190613A490.71194.59164.53183.0430.0611.55
BRKABerkshire Ha20190613A0.000.140.650.00
BRKBBERKSHIRE HA20190613A2.031.541.371.370.170.17
BRKLBrookline Ba20190613A16.4411.605.505.826.105.78
BRKRBruker Corpo20190613A7.146.383.693.602.692.78
BRKSBrooks Autom20190613A19.936.461.982.354.484.11
BRNBarnwell Ind20190613A165.52136.87130.25130.256.626.62
BROBrown & Brow20190613A3.563.280.911.202.372.08
BROGBrooge Energ20190613A19.84
BRPABig Rock Par20190613A1151.92
BRQSBorqs Techno20190613A1302.061011.37235.46235.46775.91775.91
BRTBRT Apartmen20190613A109.4076.1870.4568.255.737.93
BRXBRIXMOR PROP20190613A6.035.832.873.902.961.93
BRYBerry Corpor20190613A27.4013.6010.049.683.563.92
BRZUDirexion Dai20190613ETF5.793.663.051.380.612.28
BSAEInvesco Bull20190613ETF37.6431.1231.1231.120.000.00
BSBEInvesco Bull20190613ETF35.9511.2311.2311.230.000.00
BSCEInvesco Bull20190613ETF40.75
BSCKInvesco Bull20190613ETF5.014.643.814.030.830.61
BSCLInvesco Bull20190613ETF4.842.922.232.230.690.69
BSCMInvesco Bull20190613ETF5.932.652.432.430.230.23
BSCNInvesco Bull20190613ETF10.624.504.254.310.250.19
BSCOInvesco Bull20190613ETF5.752.772.892.89-0.12-0.12
BSCPInvesco Bull20190613ETF10.436.105.155.100.951.00
BSCQInvesco Bull20190613ETF8.068.927.497.491.431.43
BSCRInvesco Bull20190613ETF16.769.949.169.160.780.78
BSCSInvesco Bull20190613ETF20.437.437.407.400.030.03
BSDEInvesco Bull20190613ETF35.9724.1224.1224.120.000.00
BSETBassett Furn20190613A124.0359.5845.4345.7714.1513.81
BSGMBioSig Techn20190613A119.6067.3618.3728.5948.9938.78
BSIGBrightSphere20190613A12.126.802.573.294.223.50
BSJKInvesco Bull20190613ETF5.625.866.096.09-0.23-0.23
BSJLInvesco Bull20190613ETF6.277.133.083.204.063.94
BSJMInvesco Bull20190613ETF17.145.915.625.710.300.20
BSJNInvesco Bull20190613ETF5.833.213.083.140.130.07
BSJOInvesco Bull20190613ETF33.0016.2716.2716.270.000.00
BSJPInvesco Bull20190613ETF17.945.814.855.540.960.28
BSJQInvesco Bull20190613ETF26.3921.7121.4021.400.300.30
BSMBlack Stone20190613A15.9641.1136.1936.954.934.16
BSQRBSQUARE Corp20190613A240.66325.34215.50215.50109.84109.84
BSRRSierra Banco20190613A223.9939.0031.9935.617.013.39
BSTCBioSpecifics20190613A76.2537.1222.1028.8815.028.24
BSVVanguard Sho20190613ETF1.250.800.570.580.230.22
BSVNBank7 Corp.20190613A203.8577.7055.1257.3922.5820.31
BSXBoston Scien20190613A2.734.201.962.932.251.28
BTAIBioXcel Ther20190613A128.7871.2957.8257.8813.4713.41
BTALAGFiQ U.S. M20190613ETF34.6717.4614.3614.273.103.19
BTEBaytex Energ20190613A67.7557.7931.6833.9126.1123.80
BTECPrincipal He20190613ETF28.4212.0310.299.681.732.35
BTGB2Gold Corp.20190613A35.3726.3423.4123.532.932.81
BTNBallantyne S20190613A491.65247.07208.95208.9538.1238.12
BTUPeabody Ener20190613A11.2514.050.851.5613.2012.49
BULPacer US Cas20190613ETF12.50
BURLBURLINGTON S20190613A9.903.881.551.852.332.03
BUSEFirst Busey20190613A17.627.591.142.576.344.91
BUYUSCF SummerH20190613ETF99.1126.15-140.64-151.02166.80177.18
BUYNUSCF SummerH20190613ETF78.650.700.700.700.000.00
BVBrightView H20190613A38.6311.253.434.257.827.00
BVALBrand Value20190613ETF20.9518.3318.3318.330.000.00
BVSNBroadvision20190613A1091.501171.601069.301140.52102.3031.08
BWBabcock & Wi20190613A83.80109.2775.3066.2733.9743.00
BWABorgWarner I20190613A5.743.071.251.241.821.83
BWBBridgewater20190613A48.0140.4420.6628.0419.7712.39
BWENBroadwind En20190613A189.79204.62111.76111.7792.8692.85
BWFGBankwell Fin20190613A66.1250.0620.6021.2129.4628.85
BWLABowl America20190613A892.13365.21365.21365.210.000.00
BWXSPDR Bloombe20190613ETF4.634.462.242.312.222.16
BWXTBWX Technolo20190613A8.783.570.761.232.812.34
BWZSPDR Bloombe20190613ETF52.9633.6029.4929.574.114.02
BXThe Blacksto20190613A2.872.631.011.241.621.39
BXCBlueLinx Hol20190613A53.1017.697.4910.7010.206.99
BXGBluegreen Va20190613A48.5320.5310.0711.7010.468.84
BXMTBlackstone M20190613A3.052.61-0.33-0.162.942.76
BXPBoston Prope20190613A7.913.131.922.141.210.99
BXSBancorpSouth20190613A8.644.911.091.563.823.35
BYByline Banco20190613A26.3712.867.177.965.694.90
BYDBoyd Gaming20190613A13.625.321.461.733.863.59
BYFCBroadway Fin20190613A588.24561.79561.79561.790.000.00
BYLDiShares Yiel20190613ETF11.8217.5424.8824.85-7.33-7.30
BYNDBeyond Meat,20190613A19.2715.035.099.019.946.02
BYSIBeyondSpring20190613A177.5775.6650.5666.4425.099.21
BZHBeazer Homes20190613A20.719.945.655.024.284.92
BZQProShares Ul20190613ETF11.1410.957.909.113.061.84
CCitigroup In20190613A1.671.340.280.071.061.27
CAAPCorporacion20190613A75.5337.6418.0520.8719.5916.77
CAASChina Automo20190613A278.56169.56155.36154.9214.2014.64
CABOCable One, I20190613A16.129.758.728.711.230.87
CACCamden Natio20190613A55.8723.929.2810.1014.6413.82
CACCCredit Accep20190613A30.2118.5412.8714.085.834.57
CACGClearBridge20190613ETF26.9620.5523.0521.29-2.50-0.74
CACICACI INTERNA20190613A17.527.463.483.823.983.64
CADECadence Banc20190613A6.075.100.921.654.183.45
CAECAE INC20190613A7.796.431.120.975.315.45
CAGConagra Bran20190613A3.572.961.551.761.401.19
CAHCardinal Hea20190613A6.164.011.712.252.301.76
CAICAI Internat20190613A30.0715.832.575.6913.2710.14
CAKECheesecake F20190613A9.643.571.151.272.422.30
CALCaleres Inc20190613A11.036.052.742.563.323.49
CALACalithera Bi20190613A76.9365.0531.9333.4433.1231.61
CALFPacer US Sma20190613ETF9.9313.0013.8218.18-0.82-5.19
CALMCal-Maine Fo20190613A18.0713.124.836.008.297.13
CALXCALIX, INC.20190613A31.9417.6312.2411.705.395.92
CAMPCalAmp Corp.20190613A22.1210.7111.5211.54-0.81-0.83
CAMTCamtek Ltd20190613A34.8125.109.709.6815.4015.42
CAPEiPath Shille20190613ETN13.386.805.786.551.020.26
CAPLCrossAmerica20190613A55.54106.6871.9569.2934.7337.39
CAPRCapricor The20190613A348.69200.18116.48148.7883.6951.39
CARAvis Budget20190613A9.436.241.842.794.403.46
CARACara Therape20190613A22.1715.9412.4212.713.523.23
CARECARTER BANK20190613A52.6415.4513.5313.691.931.76
CARGCarGurus, In20190613A13.215.2123.2523.69-18.04-18.47
CAROCarolina Fin20190613A86.9557.8253.1153.804.714.02
CARSCars.com Inc20190613A11.566.013.142.912.863.09
CARVCarver Banco20190613A1024.70628.38628.38628.380.000.00
CARZFirst Trust20190613ETF25.899.049.049.040.000.00
CASACasa Systems20190613A39.3331.045.614.3325.4526.71
CASHMeta Financi20190613A12.387.190.831.286.365.91
CASICASI Pharmac20190613A66.1761.47-2.4316.8363.8944.64
CASSCass Informa20190613A58.0618.5310.9511.987.586.55
CASYCasey's Gene20190613A10.995.692.772.232.923.46
CATCaterpillar20190613A2.621.800.130.211.681.59
CATBCatabasis Ph20190613A71.0148.4230.9832.9817.4415.43
CATCCAMBRIDGE BA20190613A235.88162.59141.68152.0420.9110.55
CATHGlobal X S&P20190613ETF10.6810.6010.5310.470.070.14
CATMCardtronics20190613A19.039.365.525.023.854.34
CATOCATO CORP20190613A23.5213.735.466.618.267.12
CATSCatasys Inc.20190613A40.1725.7117.6219.008.096.71
CATYCathay Gener20190613A13.358.804.609.524.20-0.72
CBChubb Limite20190613A3.542.590.780.881.811.71
CBANColony Bankc20190613A212.0253.8450.0454.143.80-0.29
CBATCBAK Energy20190613A259.10255.42216.37201.4239.0553.99
CBAYCymabay Ther20190613A22.1016.227.147.919.088.32
CBBCincinnati B20190613A31.5519.0611.3512.507.716.56
CBFVCB Financial20190613A173.2997.6597.2797.160.380.49
CBIOCatalyst Bio20190613A49.5925.234.726.0420.5119.18
CBLCBL& Associa20190613A91.7075.7548.9147.6226.6227.84
CBLICleveland Bi20190613A912.83476.53476.53476.530.000.00
CBMBCBM Bancorp,20190613A195.69139.7999.08100.7340.7139.06
CBMGCellular Bio20190613A175.5585.4768.3671.5017.1113.97
CBNKCapital Banc20190613A137.0749.6440.3139.269.3310.38
CBOECboe Global20190613A9.724.381.191.533.192.85
CBONVanEck Vecto20190613ETF15.4432.090.680.6831.4031.40
CBPOChina Biolog20190613A40.6125.2714.5212.2310.7613.05
CBRECBRE GROUP,20190613A5.193.18-0.45-0.403.633.58
CBRLCracker Barr20190613A14.726.042.612.663.423.37
CBSHCommerce Ban20190613A9.2426.883.3315.5223.5511.35
CBTCabot Corpor20190613A15.065.751.121.564.634.19
CBTXCBTX, Inc. C20190613A83.5149.5126.4029.9423.1219.58
CBUCommunity Ba20190613A23.8013.125.766.217.366.91
CBZCBIZ, Inc.20190613A16.176.260.771.545.504.72
CCThe Chemours20190613A8.064.682.082.452.602.23
CCBCoastal Fina20190613A161.82118.2283.3283.9734.8934.25
CCCClarivate An20190613A32.9316.309.8213.536.482.77
CCCLChina Cerami20190613A446.07459.19451.81451.817.377.37
CCDCalamos Dyna20190613A29.3327.8515.8315.8312.0212.02
CCEPCoca-Cola Eu20190613A3.762.131.081.341.050.79
CCFChase Corpor20190613A84.4038.9931.1133.477.885.52
CCHCollier Cree20190613A76.3934.288.928.9225.3625.36
CCICrown Castle20190613A4.354.511.113.153.401.36
CCJCameco Corpo20190613A9.758.912.182.816.726.09
CCKCrown Holdin20190613A7.853.480.190.783.302.70
CCLCarnival Cor20190613A2.142.100.351.231.740.87
CCLPCSI Compress20190613A70.6436.1328.1730.417.955.72
CCMPCabot Microe20190613A23.599.393.173.286.226.11
CCNECNB Financia20190613A154.7677.9344.3844.0033.5433.93
CCOClear Channe20190613A21.3713.29-0.096.6713.376.48
CCOICogent Commu20190613A16.164.952.052.112.902.83
CCORCore Alterna20190613ETF70.8042.1542.1542.150.000.00
CCRCONSOL Coal20190613A106.1746.7536.1235.4110.6411.35
CCRCChina Custom20190613A474.29244.49-26.73-24.11271.22268.60
CCRNCross Countr20190613A36.4243.689.819.5733.8734.11
CCSCENTURY COMM20190613A16.4111.356.957.294.404.06
CCXIChemoCentryx20190613A41.9319.414.084.3015.3315.11
CDAYCeridian HCM20190613A16.497.271.562.975.724.30
CDCVictoryShare20190613ETF6.015.864.053.551.812.31
CDECoeur Mining20190613A29.5723.1211.9413.2611.159.81
CDEVCentennial R20190613A15.7112.285.646.676.635.60
CDKCDK Global,20190613A7.776.991.000.935.996.06
CDLVictoryShare20190613ETF15.2363.3056.9757.036.336.27
CDLXCardlytics,20190613A34.2019.4514.2915.285.164.18
CDMOAvid Bioserv20190613A77.7966.2551.0052.4315.2413.82
CDNACareDx, Inc.20190613A24.2913.026.718.646.324.38
CDNSCadence Desi20190613A3.116.261.001.015.265.26
CDORCondor Hospi20190613A359.88281.34280.81280.820.520.52
CDRCedar Realty20190613A39.4722.7620.4421.292.331.47
CDTXCidara Thera20190613A155.07128.45103.09106.5225.3621.94
CDWCDW Corporat20190613A7.803.25-0.14-0.053.393.30
CDXCChromaDex Co20190613A52.9540.5025.2122.1915.2918.31
CDXSCodexis, Inc20190613A22.7513.198.6510.314.532.88
CDZICADIZ, Inc.20190613A20.6615.695.346.2010.359.49
CECelanese Cor20190613A7.643.592.022.171.561.41
CECECeco Environ20190613A42.1934.9215.5715.9119.3419.01
CEFSSaba Closed-20190613ETF43.6128.5626.7328.561.830.00
CEICamber Energ20190613A76.1285.4863.8573.6421.6311.79
CEIXCONSOL Energ20190613A27.4813.396.326.727.076.67
CELCellcom Isra20190613A188.93142.4840.9641.95101.52100.52
CELCCelcuity Inc20190613A403.00173.51149.55164.7423.968.77
CELHCelsius Hold20190613A103.2263.3660.7263.362.630.00
CELPCypress Envi20190613A254.83193.98132.59135.4161.3958.57
CEMBiShares J.P.20190613ETF24.8319.6019.5119.450.080.15
CEMIChembio diag20190613A136.8178.5737.5638.7641.0139.81
CENTCentral Gard20190613A33.2018.679.7210.338.958.34
CENTACentral Gard20190613A23.4825.2116.3317.138.888.08
CENXCentury Alum20190613A16.9114.102.244.6511.869.46
CEPUCentral Puer20190613A41.5127.139.5910.5717.5316.56
CEQPCrestwood Eq20190613A21.2013.79-4.40-2.1018.1815.89
CERCCerecor Inc.20190613A74.4180.7127.1337.6153.5843.09
CERNCerner Corp20190613A3.113.580.30-0.143.283.72
CERSCerus Corp20190613A21.8818.298.148.9210.159.35
CETVCentral Euro20190613A28.4120.668.669.3312.0011.29
CETXCEMTREX INC.20190613A212.79223.1734.01109.56189.40113.21
CEVACEVA Inc.20190613A31.4717.283.748.0013.539.28
CEWWisdomTree20190613ETF28.1017.2717.2717.270.000.00
CEYVictoryShare20190613ETF31.6222.7619.5019.503.263.26
CEZVictoryShare20190613ETF25.61
CFCF Industrie20190613A4.954.191.102.293.091.89
CFAVictoryShare20190613ETF8.5822.1014.6210.617.4811.50
CFBICommunity Fi20190613A130.33116.92116.92116.920.000.00
CFBKCentral Fede20190613A272.85
CFFACF Finance A20190613A70.35
CFFIC&F Financia20190613A147.95150.68145.37150.405.310.28
CFFNCapitol Fede20190613A12.2415.093.363.9811.7311.18
CFGCitizens Fin20190613A2.952.970.661.022.321.96
CFMSConformis, I20190613A28.6924.8413.0014.8611.859.98
CFOVictoryShare20190613ETF6.094.052.502.451.551.59
CFRCullen/Frost20190613A15.838.021.852.386.175.64
CFRXContraFect C20190613A115.10102.3971.1268.5931.2833.80
CFXColfax Corpo20190613A6.583.490.700.972.792.52
CGThe Carlyle20190613A13.9912.202.803.269.408.94
CGACHINA GREEN20190613A270.5598.0290.7493.437.274.59
CGBDTCG BDC, Inc20190613A8.055.951.581.814.374.13
CGCCanopy Growt20190613A7.855.122.632.762.492.36
CGENCompugen Ltd20190613A93.7193.4048.0396.6545.37-3.25
CGIXCancer Genet20190613A152.26155.10122.32134.9032.7720.20
CGNXCognex Corp20190613A6.397.440.721.206.726.24
CGOCalamos Glob20190613A70.2046.9547.5147.11-0.56-0.16
CGWInvesco S&P20190613ETF10.265.365.375.41-0.02-0.05
CHADDirexion Dai20190613ETF13.606.662.842.633.824.04
CHAPChaparral En20190613A106.2667.4243.4144.0624.0123.36
CHAUDirexion Dai20190613ETF5.034.471.651.772.812.70
CHCIComstock Hol20190613A538.59192.30124.55124.5567.7667.76
CHCOCity Holding20190613A55.9421.3112.6914.858.626.46
CHCTCommunity He20190613A20.8510.367.367.793.002.57
CHDChurch & Dwi20190613A4.962.370.060.262.312.10
CHDNChurchill Do20190613A23.118.323.303.724.994.56
CHEChemed Corpo20190613A31.2514.8010.0510.634.754.17
CHEFThe Chef's W20190613A23.228.121.882.696.435.62
CHEKCheck-Cap Lt20190613A132.6297.1010.180.6286.9296.48
CHEPAGFiQ U.S. M20190613ETF204.13
CHFSCHF Solution20190613A139.90138.7679.7596.9659.0141.81
CHGGCHEGG, INC.20190613A7.044.071.141.732.932.34
CHGXChange Finan20190613ETF57.8585.89-258.0180.95343.904.94
CHHChoice Hotel20190613A11.724.470.690.923.783.55
CHICalamos Conv20190613A19.1724.6510.579.5414.0915.11
CHICGlobal X MSC20190613ETF145.8681.7645.8845.8835.8735.87
CHIEGlobal X MSC20190613ETF787.2518.9818.9818.980.000.00
CHIHGlobal X MSC20190613ETF180.81
CHIIGlobal X MSC20190613ETF862.77222.81222.81222.810.000.00
CHIKGlobal X MSC20190613ETF118.0780.1134.5234.5245.5945.59
CHILGlobal X MSC20190613ETF366.99105.51105.51105.510.000.00
CHIMGlobal X MSC20190613ETF201.5096.5886.6390.149.956.45
CHIQGlobal X MSC20190613ETF16.0222.2822.1322.130.150.15
CHIRGlobal X MSC20190613ETF167.19166.46166.46166.460.000.00
CHISGlobal X MSC20190613ETF10.1112.5412.5412.540.000.00
CHIXGlobal X MSC20190613ETF17.0213.044.444.738.618.31
CHKChesapeake E20190613A55.6144.6228.8932.4615.7312.12
CHMAChiasma, Inc20190613A37.45210.3420.6024.31189.75186.04
CHMGChemung Fina20190613A207.49121.7781.0590.4240.7231.36
CHMICHERRY HILL20190613A14.427.744.693.853.053.90
CHNALoncar China20190613ETF111.5372.9272.9272.920.000.00
CHNRChina Natura20190613A299.41176.81176.81176.810.000.00
CHRACharah Solut20190613A127.3281.0443.6244.7237.4236.32
CHRSCoherus BioS20190613A20.0216.14-0.222.0416.3614.10
CHRWC.H. Robinso20190613A4.832.380.170.432.211.95
CHSChicos FAS,20190613A28.6220.548.888.0111.6512.52
CHTRCharter Comm20190613A6.284.701.942.662.762.04
CHUYChuy's Holdi20190613A33.1531.5911.4012.1920.1919.40
CHWCalamos Glob20190613A16.8111.137.768.023.383.12
CHYCalamos Conv20190613A21.5215.8713.4113.392.462.48
CICIGNA Corpor20190613A5.852.650.851.151.801.50
CIACitizens, In20190613A43.9624.870.417.6224.4617.25
CIBRFirst Trust20190613ETF22.8817.398.739.278.658.12
CIDVictoryShare20190613ETF62.2231.7231.7231.720.000.00
CIDMCinedigm Cor20190613A285.84355.06342.71346.4812.358.58
CIENCiena Corpor20190613A3.482.55-0.130.492.682.06
CIFSChina Intern20190613A195.57207.78156.55156.2051.2351.58
CIGIColliers Int20190613A17.459.842.132.117.717.73
CILVictoryShare20190613ETF24.21100.0889.6597.8310.432.25
CIMChimera Inve20190613A5.364.261.141.063.123.20
CINFCincinnati F20190613A5.433.610.021.643.591.97
CINRCINER RESOUR20190613A135.6768.5913.1714.0955.4254.50
CIOCITY OFFICE20190613A16.088.582.793.115.795.47
CIRCIRCOR Inter20190613A29.8712.488.008.304.484.18
CITCIT Group In20190613A9.653.941.111.352.832.59
CIVBCivista Banc20190613A122.7153.0745.4148.517.674.57
CIXComp X Inter20190613A298.66139.26132.71126.176.5513.09
CIZVictoryShare20190613ETF56.8982.7069.3069.3013.3913.39
CIZNCitizens Hol20190613A253.96121.76121.76121.760.000.00
CJJDChina Jo-Jo20190613A108.0589.6962.2659.4127.4230.27
CKHSeacor Holdi20190613A56.0227.1414.6414.5912.5012.55
CKPTCheckpoint T20190613A142.54101.6170.9383.4330.6818.19
CKXCKX Lands, I20190613A215.16181.20181.20181.200.000.00
CLColgate-Palm20190613A1.662.290.230.382.061.91
CLARClarus Corpo20190613A32.1915.608.7211.626.883.98
CLBCore Laborat20190613A22.7410.352.353.067.997.29
CLBKColumbia Fin20190613A17.8226.668.438.6818.2417.98
CLBSCaladrius Bi20190613A175.80125.87105.08104.7820.7821.09
CLCTCollectors U20190613A89.0730.1015.8919.1814.2110.92
CLDBCORTLAND BNC20190613A672.6393.7193.7193.710.000.00
CLDRCloudera, In20190613A19.4615.785.635.1510.1510.62
CLDTCHATHAM LODG20190613A14.747.331.122.916.224.42
CLDXCelldex Ther20190613A103.4956.3537.8635.9418.4920.41
CLFCleveland-Cl20190613A10.277.522.593.064.934.46
CLFDClearfield,20190613A182.2061.5552.7252.788.838.77
CLGXCorelogic, I20190613A9.515.020.870.734.154.29
CLHClean Harbor20190613A17.618.632.773.415.865.22
CLIMack-Cali Re20190613A12.118.217.468.690.75-0.48
CLIRClearSign Te20190613A382.75198.61163.96163.9634.6534.65
CLIXProShares Lo20190613ETF24.7820.1016.8916.873.223.23
CLMTCalumet Spec20190613A50.3039.5620.5720.6918.9918.88
CLNCColony Credi20190613A23.0515.938.848.087.107.86
CLNEClean Energy20190613A45.4030.3821.9222.158.518.28
CLNYColony Capit20190613A19.7512.838.629.184.213.63
CLOUGlobal X Clo20190613ETF31.2536.0016.0218.1319.9817.87
CLPRClipper Real20190613A59.5944.8030.7634.3214.0510.49
CLPSCLPS Incorpo20190613A437.68275.50107.50141.93168.00133.57
CLRCONTINENTAL20190613A6.334.541.802.742.741.80
CLRBCellectar Bi20190613A96.60110.8580.8575.9229.6634.58
CLRGIQ Chaikin U20190613ETF17.9312.213.268.158.954.06
CLROClearOne, In20190613A123.87111.84102.75103.009.098.84
CLSCelestica, I20190613A16.1313.244.904.328.308.88
CLSDClearside Bi20190613A133.96127.6973.4684.2454.2443.45
CLSNCelsion Corp20190613A198.23169.00132.98142.3736.0226.63
CLTLInvesco Trea20190613ETF2.751.211.141.140.070.07
CLUBTown Sports20190613A102.1246.7224.5427.5222.1819.20
CLVSClovis Oncol20190613A18.7310.724.694.776.025.96
CLWClearwater P20190613A33.8211.17-5.94-0.2717.1111.44
CLWTEuro Tech Ho20190613A270.06133.2681.9699.5351.2933.73
CLXClorox Compa20190613A4.202.430.730.801.701.63
CLXTCalyxt, Inc.20190613A84.5150.6134.7936.2615.8214.35
CMCanadian Imp20190613A3.252.931.181.461.751.47
CMAComerica Inc20190613A4.572.600.680.751.921.85
CMBSiShares CMBS20190613ETF10.854.683.473.661.211.03
CMCCommercial M20190613A7.116.070.341.405.744.68
CMCLCaledonia Mi20190613A279.30165.36163.52163.521.841.84
CMCOColumbus McK20190613A59.2719.7816.2416.413.543.37
CMCSAComcast Corp20190613A2.432.420.400.852.021.57
CMCTCIM Commerci20190613A252.97184.66184.57184.810.08-0.15
CMDCantel Medic20190613A18.556.223.413.972.822.25
CMDYiShares Bloo20190613ETF87.2783.6484.2983.64-0.650.00
CMECME Group In20190613A4.903.701.191.642.512.05
CMFiShares Cali20190613ETF4.252.902.812.800.090.10
CMGChipotle Mex20190613A11.946.983.073.603.913.38
CMICummins Inc.20190613A5.739.077.697.331.381.74
CMLSCumulus Medi20190613A151.4754.1838.3343.7715.8510.41
CMOCapstead Mor20190613A12.7112.838.317.923.854.24
CMPCompass Mine20190613A24.559.924.224.085.705.84
CMPRCimpress PLC20190613A34.3613.427.137.986.295.44
CMRECostamare In20190613A20.6817.218.269.268.957.95
CMRXChimerix, In20190613A58.1730.7516.4917.3714.2713.38
CMSCMS Energy C20190613A1.941.61-0.38-0.161.991.78
CMTCore Molding20190613A208.29142.41116.59124.2725.8218.14
CMTLComtech Tele20190613A31.5416.926.807.3410.129.59
CNXtrackers MS20190613ETF8.363.330.551.852.781.48
CNACNA Financia20190613A7.503.730.690.833.042.90
CNATConatus Phar20190613A214.62154.37109.1499.2445.2455.14
CNBKACentury Banc20190613A57.9348.1548.3148.48-0.16-0.33
CNCCentene Corp20190613A2.932.531.190.861.351.68
CNCEConcert Phar20190613A40.30131.67127.86119.153.8112.52
CNCRLoncar Cance20190613ETF36.0316.6415.4916.321.150.32
CNDTConduent Inc20190613A12.089.740.380.769.358.97
CNETChinaNet Onl20190613A363.52216.01193.46206.3522.559.67
CNFRConifer Hold20190613A843.34864.78771.85771.8592.9492.94
CNHICNH INDUSTRI20190613A10.648.261.321.786.946.43
CNICanadian Nat20190613A3.081.450.230.311.221.14
CNKCinemark Hol20190613A6.498.037.187.530.850.50
CNMDCONMED Corpo20190613A16.986.771.902.454.874.33
CNNECannae Holdi20190613A14.037.643.183.464.474.19
CNOCNO Financia20190613A6.765.942.472.633.473.31
CNOBCenter Banco20190613A18.7210.193.444.776.755.43
CNPCenterPoint20190613A3.443.62-0.631.164.262.46
CNQCanadian Nat20190613A3.823.84-0.770.274.623.58
CNRCornerstone20190613A23.7317.589.119.788.467.80
CNSCohen & Stee20190613A17.197.372.682.804.694.58
CNSLConsolidated20190613A24.1835.169.029.9026.1425.26
CNSTConstellatio20190613A123.3357.5519.2520.7838.2936.76
CNTYCentury Casi20190613A39.1313.11-2.69-2.3515.8015.46
CNXCNX Resource20190613A17.0412.171.701.9110.4710.25
CNXMCNX Midstrea20190613A20.6914.6713.0113.641.661.03
CNXNPC Connectio20190613A60.0931.9323.8424.948.096.99
CNXTVanEck Vecto20190613ETF19.616.518.188.18-1.67-1.67
CNYAiShares MSCI20190613ETF46.8530.2326.9527.033.283.19
COGlobal Cord20190613A164.55122.8080.0279.2742.7843.53
COCPCocrystal Ph20190613A400.44407.93407.93407.930.000.00
CODACoda Octopus20190613A73.9361.2614.8130.0246.3231.25
CODICompass Dive20190613A13.587.872.573.175.294.70
CODXCo-Diagnosti20190613A169.32125.3953.8855.2971.5170.10
COFCapital One20190613A3.051.790.310.421.491.37
COGCabot Oil &20190613A4.455.481.812.233.673.25
COHNCohen & Comp20190613A432.17385.57195.80268.60189.78116.97
COHRCoherent Inc20190613A25.8111.595.695.945.905.65
COHUCohu Inc20190613A26.6136.625.589.1631.0427.46
COKECoca-Cola Co20190613A70.3835.6527.3728.358.277.30
COLBColumbia Ban20190613A19.9528.395.9323.1622.465.23
COLDAmericold Re20190613A3.512.831.251.411.581.42
COLLCollegium Ph20190613A31.1621.124.334.7816.7916.35
COLMColumbia Spo20190613A16.017.151.992.855.164.30
COMDirexion Aus20190613ETF28.899.949.989.98-0.03-0.03
COMBGraniteShare20190613ETF17.0015.2513.9213.551.331.69
COMMCommScope Ho20190613A8.058.613.854.564.764.05
COMTiShares Comm20190613ETF18.0717.2215.2315.741.991.48
CONECyrusOne Inc20190613A8.8160.1041.5237.5818.5822.52
CONNConn's Inc.20190613A18.3017.33-0.347.9417.679.38
COOThe Cooper C20190613A10.573.600.781.082.812.51
COOPMr. Cooper G20190613A24.6321.536.467.4415.0714.09
COPConocoPhilli20190613A2.072.480.800.901.681.58
COPXGlobal X Cop20190613ETF75.1336.7332.1033.784.632.95
CORCoresite Rea20190613A13.176.214.234.171.982.04
CORECore Mark Ho20190613A19.3612.802.301.8210.4910.98
CORPPIMCO Invest20190613ETF6.932.892.592.630.310.27
CORRCorEnergy In20190613A28.4019.7714.2014.635.575.13
CORTCorcept Ther20190613A23.3825.086.819.1718.2715.91
CORVCorrevio Pha20190613A154.9696.5876.0073.0120.5823.57
COSTCostco Whole20190613A3.592.570.320.322.252.25
COTYCOTY INC20190613A7.806.783.263.663.523.12
COUPCoupa Softwa20190613A16.129.644.825.324.834.33
COWiPath Series20190613ETN30.4819.9310.5710.109.369.82
COWNCowen Inc. C20190613A26.2212.314.244.328.088.00
COWZPacer US Cas20190613ETF6.724.484.214.090.270.40
CPCanadian Pac20190613A6.273.241.411.781.831.46
CPACopa Holding20190613A19.776.304.103.882.202.43
CPAHCounterpath20190613A216.74234.84195.50206.1439.3428.70
CPBCampbell Sou20190613A3.833.010.461.232.551.78
CPECallon Petro20190613A17.0612.373.634.518.737.83
CPFCentral Paci20190613A15.697.883.002.324.885.56
CPGCRESCENT POI20190613A33.4528.809.069.5419.7319.25
CPHCCanterbury P20190613A384.20316.21324.05316.21-7.840.00
CPHIChina Pharma20190613A211.38196.96175.76175.7621.2021.20
CPICPI Inflatio20190613ETF14.48367.93367.93367.930.000.00
CPIXCumberland P20190613A393.0991.3551.1851.1840.1840.18
CPKChesapeake U20190613A49.5125.8521.9019.393.966.47
CPLGCorePoint Lo20190613A20.8215.0410.0610.984.984.06
CPLPCapital Prod20190613A38.9124.1312.0120.5312.123.61
CPRICapri Holdin20190613A6.145.011.672.463.342.55
CPRTCopart Inc20190613A4.734.170.430.473.743.71
CPRXCatalyst Pha20190613A28.8825.485.826.6119.6618.86
CPSCooper-Stand20190613A46.6022.4611.9713.9310.498.63
CPSHCPS Technolo20190613A775.19293.69259.50292.6234.181.07
CPSIComputer Pro20190613A26.8115.161.771.5913.3913.57
CPSSConsumer Por20190613A90.7854.6841.7341.8512.9512.82
CPSTCapstone Tur20190613A100.19133.76118.28117.8015.4915.96
CPTCamden Prope20190613A6.993.270.650.722.622.55
CPTACapitala Fin20190613A14.1636.579.3918.7127.1817.86
CQPCheniere Ene20190613A26.4313.511.131.5212.3811.99
CQQQInvesco Chin20190613ETF16.2111.119.099.342.021.77
CRCrane Compan20190613A16.497.303.984.283.333.02
CRAICRA Internat20190613A70.7542.7313.9315.9628.8026.77
CRAKVanEck Vecto20190613ETF36.4414.429.009.005.415.41
CRBNiShares MSCI20190613ETF7.112.902.902.900.000.00
CRBPCorbus Pharm20190613A25.4619.15-0.605.7619.7513.39
CRCCalifornia R20190613A20.3311.385.285.766.115.63
CRDACrawford & C20190613A105.9926.7316.8316.609.9010.13
CRDBCrawford & C20190613A98.9555.9651.1551.224.814.74
CREECree Inc20190613A8.2812.715.235.917.476.80
CREGChina Recycl20190613A428.56372.18337.19337.4434.9934.74
CREXCREATIVE REA20190613A419.45257.46258.09251.42-0.646.03
CRHMCRH Medical20190613A55.8435.1215.7714.7719.3420.35
CRICarter's Inc20190613A10.124.201.351.622.842.58
CRISCuris Inc20190613A213.57190.0939.33123.24150.7666.85
CRKComstock Res20190613A38.9129.1119.5818.599.5310.52
CRLCharles Rive20190613A15.286.953.844.343.112.61
CRMsalesforce.c20190613A2.461.880.750.681.121.19
CRMDCorMedix Inc20190613A49.8138.2521.9222.5916.3315.66
CRMTAmerica's Ca20190613A39.4720.099.1311.4610.978.63
CRNTCeragon Netw20190613A48.1966.85-2.04-0.8469.0868.04
CRNXCrinetics Ph20190613A155.4678.4736.3542.2942.1236.19
CRONCronos Group20190613A8.516.941.031.665.915.28
CROPIQ Global Ag20190613ETF12.1837.0637.0637.060.000.00
CROXCrocs, Inc.20190613A9.7520.87-0.160.2521.0320.62
CRSCarpenter Te20190613A28.8411.153.033.638.127.53
CRSACrescent Acq20190613A24.8820.6220.0220.020.600.60
CRSPCRISPR Thera20190613A29.3617.5311.989.485.568.05
CRTCross Timber20190613A65.8450.4743.4046.967.073.51
CRTXCortexyme, I20190613A243.41154.5038.2359.73116.2894.77
CRUSCirrus Logic20190613A16.497.652.642.745.024.91
CRVLCorvel Corp20190613A34.1526.8722.4223.204.453.67
CRVSCorvus Pharm20190613A191.9092.2021.1059.7971.1032.41
CRWDCrowdStrike20190613A29.8722.059.5416.0912.515.96
CRWSCrown Crafts20190613A89.16202.22157.31184.7444.9117.49
CRYCryoLife, In20190613A21.876.341.391.834.954.51
CSAVictoryShare20190613ETF18.6114.2913.2613.261.031.03
CSBVictoryShare20190613ETF20.8012.5411.4612.351.080.18
CSBRChampions On20190613A162.47175.3628.2858.90147.09116.47
CSCOCisco System20190613A1.811.830.23-0.011.601.84
CSDInvesco S&P20190613ETF12.0316.9216.9216.920.000.00
CSFVictoryShare20190613ETF7.878.844.254.404.594.44
CSFLCenterState20190613A9.846.200.291.385.914.81
CSGPCoStar Group20190613A22.918.934.604.394.344.55
CSGSCSG Systems20190613A20.659.103.203.375.905.73
CSIICardiovascul20190613A18.487.635.485.472.893.35
CSIQCanadian Sol20190613A11.176.661.732.874.923.79
CSLCarlisle Com20190613A12.035.973.063.302.922.68
CSLTCASTLIGHT HE20190613A37.6482.27102.11102.22-19.82-19.95
CSMProShares La20190613ETF8.004.524.734.43-0.210.09
CSMLIQ Chaikin U20190613ETF17.1610.329.209.441.120.88
CSODCornerstone20190613A19.668.484.814.583.673.90
CSPICSP Inc.20190613A580.52440.04440.04440.040.000.00
CSQCalamos Stra20190613A21.1514.0912.9412.721.151.37
CSSEChicken Soup20190613A265.41108.3297.6496.6510.6811.68
CSTECaesarstone20190613A35.6052.24-4.011.0856.2551.15
CSTMConstellium20190613A11.438.744.003.984.734.75
CSTRCapStar Fina20190613A36.7416.359.3610.346.996.01
CSUCapital Seni20190613A45.7129.4011.4612.2617.9317.13
CSVCarriage Ser20190613A28.2313.816.868.156.955.66
CSWCCapital Sout20190613A34.8625.209.4416.4815.768.72
CSWICSW Industri20190613A45.8020.8511.1812.569.678.29
CSXCSX Corporat20190613A2.083.39-1.500.704.882.70
CTASCintas Corp20190613A6.213.101.201.571.901.54
CTBCooper Tire20190613A16.395.712.192.353.513.35
CTBICommunity Tr20190613A153.3331.6311.1615.2420.4616.39
CTEKCynergisTek,20190613A154.54114.3596.9497.0117.4217.34
CTGComputer Tas20190613A150.26102.4355.3056.6147.1345.82
CTHRCharles & Co20190613A96.00112.84109.23109.453.603.39
CTIBYunhong CTI20190613A761.90322.83322.83322.830.000.00
CTICCTI BioPharm20190613A84.2982.8462.7862.9020.0619.94
CTLCenturyLink,20190613A9.066.952.312.744.644.21
CTLTCATALENT, IN20190613A11.743.582.111.561.472.02
CTMXCytomX Thera20190613A30.8516.7117.40-1.14-0.6917.85
CTOConsolidated20190613A36.3728.0422.3223.385.724.66
CTRAContura Ener20190613A27.9110.222.153.448.076.78
CTRCCentric Bran20190613A158.7675.1741.6241.1733.5534.01
CTRECARTRUST REI20190613A8.436.922.892.904.044.02
CTRMCastor Marit20190613A156.1199.4273.5681.4825.8517.94
CTRNCiti Trends,20190613A44.1815.646.987.738.667.90
CTSCTS Corporat20190613A26.8610.25-0.05-0.3610.3010.61
CTSHCognizant Te20190613A1.862.111.241.650.870.46
CTSOCytosorbents20190613A47.6032.600.424.1532.1828.45
CTTCATCHMARK TI20190613A19.3510.214.605.555.614.66
CTVACorteva, Inc20190613A8.013.26-0.400.883.662.38
CTXRCitius Pharm20190613A177.42126.21102.78105.9823.4320.23
CTXSCitrix Syste20190613A3.682.363.084.70-0.72-2.34
CUBCubic Corpor20190613A20.169.574.986.254.593.32
CUBAHerzfeld Car20190613A192.54133.35133.35133.350.000.00
CUBECubeSmart20190613A3.392.800.810.961.991.85
CUBICUSTOMERS BA20190613A18.628.084.184.623.903.46
CUECue Biopharm20190613A162.1369.8561.7263.458.136.39
CUICUI Global,20190613A198.81171.87145.00141.8226.8730.05
CULPCulp, Inc.20190613A205.59109.2873.3471.7935.9437.49
CUOContinental20190613A334.56441.58441.58441.580.000.00
CUREDirexion Dai20190613ETF9.005.632.914.222.731.41
CUROCURO Group H20190613A55.3829.8716.8115.5313.0614.33
CUTInvesco MSCI20190613ETF33.9624.5822.7223.671.850.91
CUTRCutera, Inc.20190613A37.9028.058.5710.2119.4817.84
CUZCousins Prop20190613A10.538.192.024.036.174.16
CVACovanta Hold20190613A8.285.774.294.271.481.50
CVBFCVB Financia20190613A8.0837.267.135.4730.1331.79
CVCOCavco Indust20190613A40.9319.4215.2016.354.223.07
CVCYCentral Vall20190613A108.7579.7469.2470.2910.509.45
CVECenovus Ener20190613A11.999.522.914.176.615.34
CVEOCIVEO CORPOR20190613A84.7470.9851.0952.4919.8918.49
CVETCovetrus, In20190613A9.688.99-0.190.629.178.37
CVGICommercial V20190613A24.1723.2913.4610.509.8412.80
CVGWCalavo Growe20190613A28.7715.125.706.739.428.39
CVICVR ENERGY,20190613A14.978.131.802.656.325.47
CVIACovia Holdin20190613A73.1155.4810.765.0944.7250.39
CVLTCommault Sys20190613A13.904.951.601.953.363.00
CVLYCodorus Vall20190613A98.7066.9147.2550.9619.6615.95
CVMCel-Sci Corp20190613A55.1852.7438.7540.4513.9912.30
CVNACarvana Co.20190613A17.118.242.843.205.405.03
CVRChicago Rive20190613A451.97424.87159.08159.08265.80265.80
CVSCVS HEALTH C20190613A2.051.960.370.431.581.53
CVTICovenant Tra20190613A43.4429.6512.5715.4017.0914.25
CVUCPI Aerostru20190613A187.99145.03145.72150.58-0.69-5.55
CVVCVD Equipmen20190613A179.4589.1189.1189.110.000.00
CVXChevron Corp20190613A1.991.711.340.810.370.90
CVYInvesco Zack20190613ETF18.3314.1612.8512.851.311.31
CWCurtiss-Wrig20190613A16.705.911.792.104.123.82
CWBSPDR Bloombe20190613ETF1.983.871.902.411.971.46
CWBCCommunity We20190613A365.67420.58398.13398.1322.4422.44
CWBRCohBar, Inc.20190613A108.1080.67-20.90-18.90101.5799.57
CWCOConsolidated20190613A34.5219.158.828.4410.3310.71
CWEBDirexion Dai20190613ETF21.9311.569.158.652.412.91
CWENClearway Ene20190613A12.247.064.183.782.883.28
CWENAClearway Ene20190613A17.7310.405.586.054.824.36
CWHCamping Worl20190613A24.4414.633.084.1511.5510.49
CWISPDR MSCI AC20190613ETF3.372.541.952.290.590.39
CWKCushman & Wa20190613A10.833.690.581.453.112.24
CWSAdvisorShare20190613ETF25.3522.4322.4322.430.000.00
CWSTCasella Wast20190613A22.9912.293.714.258.588.03
CWTCalifornia W20190613A14.266.414.713.431.702.98
CXDCChina XD Pla20190613A485.31221.57216.88201.724.6919.85
CXOCONCHO RESOU20190613A10.464.943.043.201.901.74
CXPCOLUMBIA PRO20190613A5.387.503.653.843.873.69
CXSEWisdomTree T20190613ETF25.2614.8811.3111.433.573.45
CXWCoreCivic, I20190613A9.196.932.803.154.143.78
CYCypress Semi20190613A4.653.761.992.281.771.48
CYANCyanotech Co20190613A456.03405.70405.70405.700.000.00
CYBWisdomTree20190613ETF30.6436.1136.1136.110.000.00
CYBECyberoptics20190613A120.9682.5352.0051.6430.5330.89
CYBRCyberArk Sof20190613A14.717.801.942.665.865.14
CYCCCyclacel Pha20190613A262.33165.34154.89160.7010.454.65
CYCNCyclerion Th20190613A232.8446.0018.5030.3527.5015.65
CYDChina Yuchai20190613A67.6539.2118.5320.8120.6818.40
CYHCommunity He20190613A37.7326.7015.7616.3410.9510.37
CYRNCYREN Ltd.20190613A342.02135.35118.04118.0417.3117.31
CYRXCryoPort, In20190613A39.6025.8511.7211.6714.1414.18
CYTKCytokinetics20190613A28.3915.3314.0713.891.271.44
CZAInvesco Zack20190613ETF6.0023.6322.6623.640.97-0.02
CZNCCitizens & N20190613A231.3394.7371.0674.3423.6720.38
CZRCaesars Ente20190613A10.178.672.262.626.416.04
CZWICitizens Com20190613A361.20299.43330.67330.67-31.24-31.24
CZZCosan Limite20190613A11.968.87-2.780.0211.658.86
DDominion Ene20190613A2.302.461.491.660.970.81
DACDanaos Corpo20190613A188.42180.85178.05178.082.802.76
DAIOData I/O Cor20190613A200.72140.8096.91102.8443.8937.96
DAKTDaktronics I20190613A33.0738.1824.0228.5614.169.62
DALDelta Air Li20190613A2.442.150.660.831.491.32
DALTAnfield Capi20190613ETF61.5714.7714.4413.780.330.99
DANDana Incorpo20190613A7.025.501.612.013.903.49
DARDARLING INGR20190613A7.424.371.121.593.262.79
DAREDare Bioscie20190613A162.26129.3486.5386.6842.8142.66
DAUDExchange-Tra20190613ETN16.3915.9115.9115.910.000.00
DAXGlobal X Fun20190613ETF152.1591.3891.3891.380.000.00
DBDeutsche Ban20190613A14.5110.792.232.888.567.92
DBAWXtrackers MS20190613ETF39.6623.2523.0823.370.17-0.13
DBDDiebold Nixd20190613A15.0012.32-4.35-2.2216.6614.56
DBEFXtrackers MS20190613ETF3.152.721.872.050.850.67
DBEMXtrackers MS20190613ETF34.6646.2746.2646.220.010.05
DBEUXtrackers MS20190613ETF3.503.322.511.720.811.60
DBEZXtrackers MS20190613ETF6.925.633.5614.992.06-9.37
DBGRXtrackers MS20190613ETF18.427.758.477.75-0.720.00
DBIDesigner Bra20190613A8.055.241.281.403.953.84
DBJPXtrackers MS20190613ETF3.262.030.611.671.430.36
DBLVAdvisorShare20190613ETF39.2333.244.5518.3428.6914.90
DBMFiM DBi Manag20190613ETF17.856.746.446.740.300.00
DBVTDBV Technolo20190613A38.8722.845.669.6917.1813.15
DBXDropbox, Inc20190613A4.555.952.731.883.224.08
DCARDropCar, Inc20190613A254.85195.42159.18159.3536.2436.06
DCHFExchange-Tra20190613ETN40.78
DCIDonaldson Co20190613A9.373.780.700.753.083.02
DCODucommun Inc20190613A43.9033.0519.2420.1613.8112.89
DCOMDime Communi20190613A20.0217.555.836.6211.7310.94
DCPDCP Midstrea20190613A12.507.824.956.462.871.35
DCPHDeciphera Ph20190613A49.8524.995.925.2519.0819.75
DDDuPont de Ne20190613A3.352.080.510.621.571.46
DDD3D Systems C20190613A12.7110.513.384.847.135.66
DDGProshares Sh20190613ETF51.48188.67165.54184.8223.133.86
DDIVFirst Trust20190613ETF17.603.193.193.190.000.00
DDLSWisdomTree D20190613ETF33.6418.6418.6418.640.000.00
DDMProShares Ul20190613ETF2.272.000.360.281.641.72
DDSDillards Inc20190613A18.477.362.512.524.864.84
DDWMWisdomTree D20190613ETF22.8210.109.2610.720.85-0.62
DEDeere & Comp20190613A5.344.220.220.534.003.69
DEAEasterly Gov20190613A7.344.710.150.684.564.03
DECKDeckers Outd20190613A10.225.491.702.733.792.76
DEEFXtrackers FT20190613ETF168.34127.54127.54127.540.000.00
DEFInvesco Defe20190613ETF3.413.593.343.310.250.29
DEFAiShares Adap20190613ETF115.3648.0848.0848.080.000.00
DEIDouglas Emme20190613A6.342.692.122.330.570.36
DELLDell Technol20190613A10.335.972.372.963.603.01
DEMWisdomTree E20190613ETF7.752.642.362.410.280.23
DENNDENNY'S CORP20190613A9.0710.703.102.937.607.77
DESWisdomTree U20190613ETF6.563.920.550.403.363.52
DESPDespegar.com20190613A24.6213.113.124.949.988.17
DEURExchange-Tra20190613ETN16.3510.188.8312.881.35-2.70
DEUSXtrackers Ru20190613ETF11.075.484.955.440.530.03
DEWWisdomTree G20190613ETF16.3111.3111.3111.310.000.00
DFEWisdomTree E20190613ETF8.565.234.124.331.110.89
DFENDirexion Dai20190613ETF18.9023.3710.9619.9612.403.40
DFFNDIFFUSION PH20190613A264.64129.1156.2375.8072.8953.31
DFINDonnelley Fi20190613A27.8111.526.407.125.124.41
DFJWisdomTree J20190613ETF10.313.822.922.910.900.91
DFNDReality Shar20190613ETF41.5429.1427.9427.941.201.20
DFNLDavis Select20190613ETF58.4929.4927.1728.592.320.90
DFSDiscover Fin20190613A3.291.510.851.260.660.26
DFVLiPath US Tre20190613ETF73.0329.6229.6229.620.000.00
DFVSiPath US Tre20190613ETF132.99
DGDollar Gener20190613A3.102.090.861.081.231.01
DGAZVelocityShar20190613ETN25.3915.172.565.8512.619.32
DGBPExchange-Tra20190613ETN39.4439.2839.2839.280.000.00
DGICADonegal Grou20190613A95.1840.2930.6230.129.6710.17
DGICBDonegal Grou20190613A1953.06
DGIIDigi Interna20190613A43.5250.7313.7315.2537.0035.48
DGLDVelocityShar20190613ETF4.893.991.851.052.152.94
DGLYDigital Ally20190613A176.65108.6377.3987.0031.2421.63
DGPDB Gold Doub20190613ETN56.4831.5130.5831.070.930.44
DGREWisdomTree T20190613ETF55.8224.1622.3723.061.791.10
DGROiShares Core20190613ETF2.672.810.921.081.891.72
DGRSWisdomTree T20190613ETF23.2110.3010.7710.30-0.480.00
DGRWWisdomTree T20190613ETF3.145.163.193.491.971.67
DGSWisdomTree E20190613ETF19.7212.4010.6411.721.750.68
DGTSPDR Global20190613ETF20.9719.1117.4417.661.671.46
DGXQuest Diagno20190613A4.721.731.381.570.350.16
DGZDB Gold Shor20190613ETN82.5557.4644.0855.9713.381.49
DHID.R. Horton20190613A3.262.520.710.741.821.78
DHILDiamond Hill20190613A151.7574.9962.0364.9513.6010.03
DHRDanaher Corp20190613A3.301.620.680.680.790.86
DHSWisdomTree U20190613ETF4.2615.360.9614.2014.411.16
DHTDHT HOLDINGS20190613A18.1916.875.0810.8311.796.03
DHXDHI Group, I20190613A37.3825.266.3910.4718.8814.78
DIASPDR Dow Jon20190613ETF0.800.69-0.07-0.080.750.77
DIALColumbia Div20190613ETF16.6112.1812.1912.18-0.010.00
DIGProShares Ul20190613ETF6.578.783.363.755.465.05
DIMWisdomTree I20190613ETF13.7711.5211.5211.520.000.00
DINDine Brands20190613A18.769.053.784.325.274.73
DINTDavis Select20190613ETF42.7912.6012.5312.540.070.07
DIODDiodes Inc20190613A22.468.073.222.924.855.15
DISThe Walt Dis20190613A1.531.210.280.410.940.80
DISCADiscovery, I20190613A3.672.951.011.231.941.72
DISCBDiscovery, I20190613A1308.11217.35217.35217.350.000.00
DISCKDiscovery, I20190613A3.824.642.882.711.771.94
DISHDISH Network20190613A6.455.180.690.864.484.31
DITAMCON Distri20190613A388.09290.90290.90290.900.000.00
DIVGlobal X Sup20190613ETF10.8912.473.462.799.019.68
DIVAAGFiQ Hedged20190613ETF82.4220.2320.2320.230.000.00
DIVCC-Tracks Exc20190613ETN89.3540.9318.4051.6022.53-10.67
DIVOAmplify CWP20190613ETF39.0325.9725.9725.970.000.00
DIVYReality Shar20190613ETF308.39200.96200.96200.960.000.00
DJCIETRACS Linke20190613ETN19.913.903.903.900.000.00
DJCODaily Journa20190613A
DJDInvesco Dow20190613ETF15.317.558.747.71-1.19-0.16
DJPiPath Bloomb20190613ETN4.723.843.023.060.820.78
DJPYExchange-Tra20190613ETN16.78
DKDelek US Hol20190613A13.207.18-3.300.9610.486.22
DKLDELEK LOGIST20190613A60.3232.4825.3528.167.134.32
DKSDick's Sport20190613A6.714.291.041.253.253.04
DLADelta Appare20190613A152.0550.4838.9545.6611.534.82
DLBDolby Labora20190613A11.543.480.710.992.772.49
DLBRVelocityShar20190613ETN100.13
DLHCDLH Holdings20190613A450.38210.82205.14208.865.681.96
DLNWisdomTree U20190613ETF2.732.390.610.831.781.55
DLNGDYNAGAS LNG20190613A100.0490.2448.6061.8941.6428.35
DLPHDelphi Techn20190613A16.409.111.131.647.977.47
DLPNDolphin Ente20190613A1230.30551.93533.24533.2418.6918.69
DLRDigital Real20190613A4.792.090.050.502.051.59
DLSWisdomTree I20190613ETF9.656.983.833.583.153.39
DLTHDuluth Holdi20190613A38.8241.226.3614.3434.8626.88
DLTRDollar Tree20190613A3.954.281.261.383.022.91
DLXDeluxe Corpo20190613A12.715.170.590.304.584.87
DMACDiaMedica Th20190613A483.18182.77141.47172.0341.3110.75
DMLPDorchester M20190613A34.3817.599.6010.277.997.32
DMPIDelMar Pharm20190613A114.0771.3638.3546.0433.0125.32
DMRCDigimarc Cor20190613A59.6624.209.3612.4514.8411.75
DMREDeltaShares20190613ETF42.7336.8736.8736.870.000.00
DMRLDeltaShares20190613ETF49.5591.7771.3778.7020.4013.07
DMRMDeltaShares20190613ETF54.6911.8939.8079.25-27.91-67.37
DMRSDeltaShares20190613ETF52.8033.206.556.2126.6626.99
DNJRGolden Bull20190613A168.69114.7759.7265.1055.0549.67
DNKNDunkin' Bran20190613A7.217.521.601.835.925.69
DNLWisdomTree G20190613ETF16.576.318.928.92-2.61-2.61
DNLIDenali Thera20190613A34.4918.167.547.9010.6210.25
DNNDenison Mine20190613A63.0744.0123.0735.3620.948.65
DNOWNOW INC.20190613A11.026.021.842.284.173.74
DNRDenbury Reso20190613A82.2852.1336.4038.5515.7313.58
DODiamond Offs20190613A13.0711.261.572.999.708.28
DOCPHYSICIANS R20190613A5.774.111.862.262.251.84
DOCUDocuSign, In20190613A9.456.192.813.643.382.55
DOGProShares Sh20190613ETF1.832.001.130.740.871.27
DOGSArrow Dogs o20190613ETF56.49
DOGZDogness (Int20190613A937.59186.09121.72121.7264.3764.37
DOLWisdomTree I20190613ETF10.946.315.655.650.660.66
DOMODomo, Inc. C20190613A37.2352.0530.8629.7921.1922.26
DONWisdomTree U20190613ETF3.916.520.520.216.006.31
DOOWisdomTree i20190613ETF18.705.545.025.540.520.00
DOOOBRP Inc. Com20190613A15.3926.2526.3326.21-0.080.03
DOORMASONITE INT20190613A32.0111.118.919.222.201.89
DORMDorman Produ20190613A35.6614.816.788.288.026.53
DOVDover Corpor20190613A6.412.681.071.251.611.43
DOWDow Inc.20190613A3.402.41-0.350.102.772.32
DOXAmdocs Limit20190613A6.143.970.780.903.193.08
DPSTDirexion Dai20190613ETF26.7030.9216.2224.7914.706.13
DPWDPW Holdings20190613A126.56186.00165.07163.0220.9322.98
DPZDomino's Piz20190613A12.286.404.314.682.091.72
DRADDigirad Corp20190613A330.70125.5552.6186.9172.9438.64
DREDuke Realty20190613A3.354.422.342.572.091.86
DRHDiamondRock20190613A10.048.423.343.915.084.51
DRIDarden Resta20190613A5.592.31-0.40-0.412.712.73
DRIODarioHealth20190613A347.89389.81330.87334.9558.9454.86
DRIPDirexion Dai20190613ETF7.426.410.702.055.714.37
DRIVGlobal X Aut20190613ETF39.3912.5212.0912.380.440.15
DRNDirexion Dai20190613ETF69.1331.5524.8526.096.705.45
DRNADicerna Phar20190613A24.3830.7611.8415.0218.9215.74
DRQDril-Quip, I20190613A28.379.391.922.847.476.55
DRRMarket Vecto20190613ETN405.06557.20557.20557.200.000.00
DRRXDurect Corp20190613A91.48101.4567.5774.6933.8926.76
DRSKAptus Define20190613ETF22.0313.3812.2812.721.100.66
DRVDirexion Dai20190613ETF36.5525.8319.1619.496.676.33
DRWWisdomTree G20190613ETF19.718.057.978.000.080.05
DSDrive Shack20190613A40.5127.675.30-0.5422.3728.21
DSEDuff & Phelp20190613A39.7237.9937.7438.100.25-0.11
DSGXDescartes Sy20190613A10.167.18-1.24-1.008.428.18
DSIiShares MSCI20190613ETF3.752.211.871.830.340.38
DSKEDaseke, Inc.20190613A58.0743.0121.3723.9021.6419.11
DSLVVelocityShar20190613ETF16.979.993.834.186.175.81
DSPGDSP Group In20190613A25.7010.246.056.254.193.99
DSSDocument Sec20190613A85.5088.4757.1868.8031.2819.66
DSSIDiamond S Sh20190613A51.4629.4213.3711.6216.0617.80
DSTLDistillate U20190613ETF21.6019.3219.3219.320.000.00
DSWLDeswell Indu20190613A191.3298.3294.3298.324.000.00
DSXDiana Shippi20190613A38.0530.7416.2116.9214.5313.82
DTDWisdomTree U20190613ETF3.912.962.232.360.730.60
DTEDTE Energy C20190613A4.514.843.083.281.771.57
DTEADAVIDsTEA In20190613A191.63152.17128.51115.8323.6736.34
DTECALPS Disrupt20190613ETF32.2337.7911.4211.4226.3726.37
DTHWisdomTree I20190613ETF15.5411.5111.8411.52-0.33-0.01
DTILPrecision Bi20190613A71.0128.2522.0522.716.205.55
DTNWisdomTree U20190613ETF4.032.033.312.69-1.28-0.66
DTODB Crude Oil20190613ETN281.96214.36154.21194.1360.1620.23
DTSSDatasea Inc.20190613A3746.693209.443209.443209.440.000.00
DTULiPath US Tre20190613ETF76.80
DTUSiPath US Tre20190613ETF179.92275.70275.70275.700.000.00
DTYLiPath US Tre20190613ETF17.45
DUGProShares Ul20190613ETF8.185.513.413.992.101.52
DUKDuke Energy20190613A1.812.670.220.352.452.32
DURAVanEck Vecto20190613ETF5.4210.8610.8610.860.000.00
DUSADavis Select20190613ETF44.3026.6619.6719.126.987.54
DUSLDirexion Dai20190613ETF33.3742.3324.6340.4817.701.85
DUSTDirexion Dai20190613ETF6.706.053.743.122.312.92
DVADaVita Inc.20190613A6.155.285.865.62-0.59-0.34
DVAXDynavax Tech20190613A30.5923.999.8911.9314.1012.06
DVDDover Motors20190613A141.65144.38121.97111.0322.4133.35
DVLUFirst Trust20190613ETF31.2412.5412.2012.830.35-0.29
DVNDevon Energy20190613A4.014.351.632.092.722.25
DVOLFirst Trust20190613ETF17.0713.792.993.0010.8010.79
DVPDeep Value E20190613ETF13.416.545.505.861.040.68
DVYiShares Sele20190613ETF2.113.583.512.600.080.98
DVYAiShares Asia20190613ETF49.3817.8517.8517.850.000.00
DVYEiShares Emer20190613ETF12.919.087.778.291.310.80
DWASInvesco DWA20190613ETF13.039.148.858.820.290.32
DWATArrow Invest20190613ETF96.29
DWCRArrow DWA Co20190613ETF67.94
DWFISPDR Dorsey20190613ETF14.015.855.855.850.000.00
DWLDDavis Select20190613ETF50.1716.7816.1816.330.600.45
DWMWisdomTree I20190613ETF16.789.936.246.273.703.67
DWMCAdvisorShare20190613ETF56.97
DWMFWisdomTree I20190613ETF22.1213.0713.0713.070.000.00
DWPPFirst Trust20190613ETF36.577.0710.2010.20-3.12-3.12
DWSHAdvisorShare20190613ETF36.4851.06-5.22-1.0756.2952.13
DWSNDawson Geoph20190613A105.4563.1911.3920.0651.8043.13
DWXSPDR S&P Int20190613ETF11.507.567.207.480.350.08
DXDynex Capita20190613A17.4515.146.096.989.018.12
DXCDXC Technolo20190613A5.122.651.230.941.421.72
DXCMDexCom, Inc.20190613A12.927.963.834.864.133.10
DXDProShares Ul20190613ETF3.593.240.010.643.232.61
DXGEWisdomTree G20190613ETF62.4921.6417.1817.184.464.46
DXJWisdomTree J20190613ETF2.116.065.645.690.420.36
DXJSWisdomTree J20190613ETF27.5212.5912.4612.460.130.13
DXLGDestination20190613A129.4086.0863.9767.9022.1118.19
DXPEDXP Enterpri20190613A95.1046.4531.0333.5015.4212.95
DXYNDixie Group20190613A653.83590.17590.17590.170.000.00
DYDycom Indust20190613A22.3610.708.158.262.552.44
DYAIDyadic Inter20190613A161.51164.11114.87112.2249.2351.89
DYLSWisdomTree D20190613ETF12.767.277.207.230.070.03
DYNFBlackRock U.20190613ETF13.87
DYNTDynatronics20190613A677.99686.96667.29667.2919.6619.66
DZKDirexion Dai20190613ETF43.1820.1124.1320.55-4.02-0.44
DZSIDASAN Zhone20190613A120.6879.5955.6058.5123.9921.08
DZZDB Gold Doub20190613ETN77.3268.3761.4768.376.910.00
EAElectronic A20190613A4.524.130.931.523.202.61
EAFGrafTech Int20190613A10.637.161.802.575.364.59
EAGGiShares ESG20190613ETF8.806.396.256.250.140.14
EARNELLINGTON RE20190613A25.1913.437.577.725.865.72
EARSAuris Medica20190613A99.8963.9754.7152.269.2511.70
EASGXtrackers MS20190613ETF29.36
EASIAmplify EASI20190613ETF23.1813.1311.9212.731.210.40
EASTEASTSIDE DIS20190613A141.58139.7777.31104.3262.4735.45
EATBrinker Inte20190613A9.604.841.371.903.472.94
EBEventbrite,20190613A20.118.584.033.034.555.55
EBAYeBay Inc20190613A2.642.781.021.151.761.63
EBFEnnis, Inc.20190613A25.005.48-0.082.195.573.30
EBIXEbix Inc20190613A29.389.191.573.067.626.13
EBIZGlobal X E-c20190613ETF33.0059.8221.6417.0338.1842.79
EBMTEagle Bancor20190613A275.91188.09187.39188.090.700.00
EBNDSPDR Bloombe20190613ETF8.015.055.144.84-0.090.21
EBSEmergent Bio20190613A17.5511.774.235.447.546.33
EBSBMeridian Ban20190613A22.6620.615.495.2515.1215.37
EBTCEnterprise B20190613A196.57100.57102.82102.88-2.25-2.31
ECHiShares MSCI20190613ETF6.143.180.150.543.042.64
ECHOEcho Global20190613A18.4212.51-4.394.3916.908.11
ECLEcolab, Inc.20190613A3.522.00-0.030.012.031.98
ECNSiShares MSCI20190613ETF40.1839.7932.9836.256.813.54
ECOLUS Ecology,20190613A61.1726.7016.1616.3610.5410.34
ECOMCHANNELADVIS20190613A31.7511.963.533.368.438.59
ECONColumbia Eme20190613ETF10.834.861.572.313.302.55
ECORelectroCore,20190613A99.4889.0150.3946.5838.6242.43
ECOWPacer Emergi20190613ETF75.10
ECPGEncore Capit20190613A24.5810.762.542.778.227.99
ECTECA Marcellu20190613A64.0418.7118.7118.710.000.00
EDConsolidated20190613A3.514.680.430.764.253.93
EDCDirexion Dai20190613ETF10.275.953.543.412.412.54
EDENiShares MSCI20190613ETF43.2737.4637.4737.46-0.010.00
EDITEditas Medic20190613A22.9712.246.867.555.384.69
EDIVSPDR S&P Eme20190613ETF24.9710.2410.1210.190.120.05
EDNTEdison Natio20190613A641.12360.86318.08318.8842.7841.99
EDOGALPS Emergin20190613ETF43.6828.3728.4028.40-0.03-0.03
EDOWFirst Trust20190613ETF24.2312.9412.9412.940.000.00
EDRYEuroDry Ltd.20190613A923.02886.28847.33847.0038.9539.28
EDSAEdesa Biotec20190613A292.12197.83147.52162.0050.3135.83
EDUCEducational20190613A226.45142.75145.34143.23-2.59-0.48
EDVVanguard Wor20190613ETF6.703.423.082.960.330.45
EDZDirexion Dai20190613ETF4.422.790.610.362.182.43
EEEl Paso Elec20190613A6.853.312.172.021.151.30
EEFTEuronet Worl20190613A11.989.281.732.657.556.64
EEHELEMENTS Lin20190613ETN485.81
EELVInvesco S&P20190613ETF44.1324.7724.3724.370.410.41
EEMiShares MSCI20190613ETF2.414.383.323.421.060.97
EEMAiShares MSCI20190613ETF19.8699.3233.5533.7665.7765.56
EEMDAAM S&P Emer20190613ETF94.5695.9595.8795.870.070.07
EEMOInvesco S&P20190613ETF75.5631.6532.4030.43-0.751.22
EEMSiShares MSCI20190613ETF29.6512.319.4410.482.871.84
EEMViShares Edge20190613ETF2.151.600.801.120.790.47
EEMXSPDR MSCI Em20190613ETF29.261.661.661.660.000.00
EESWisdomTree U20190613ETF9.256.226.296.01-0.070.21
EETProShares Ul20190613ETF59.7329.7226.6326.743.092.98
EEVProShares Tr20190613ETF12.8111.0710.539.910.541.17
EEXEmerald Hold20190613A33.8816.048.208.597.847.45
EFAiShares MSCI20190613ETF1.522.161.481.680.680.48
EFADProShares MS20190613ETF19.068.187.257.300.930.88
EFASGlobal X MSC20190613ETF58.8235.2430.7135.244.530.00
EFAViShares Edge20190613ETF1.421.451.051.290.400.16
EFAXSPDR MSCI EA20190613ETF35.0217.8517.8517.850.000.00
EFCEllington Fi20190613A7.635.713.393.972.321.74
EFGiShares MSCI20190613ETF10.265.105.645.72-0.54-0.62
EFNLiShares MSCI20190613ETF21.8118.8914.9415.463.943.43
EFOProShares Ul20190613ETF79.9861.4561.4561.450.000.00
EFOIEnergy Focus20190613A405.96364.10363.59363.530.510.57
EFSCEnterprise F20190613A28.209.916.797.203.122.71
EFUProShares Tr20190613ETF42.3624.818.278.2716.5416.54
EFViShares MSCI20190613ETF2.121.821.461.570.370.25
EFXEquifax, Inc20190613A8.233.96-0.580.384.543.59
EFZProShares Tr20190613ETF7.4713.2912.1113.291.180.00
EGANeGain Corpor20190613A41.3326.369.4410.1916.9216.16
EGBNEagle Bancor20190613A24.146.633.123.513.513.12
EGHT8x8, Inc. Co20190613A9.138.522.292.586.235.94
EGLEEagle Bulk S20190613A37.5430.6818.5221.5912.169.09
EGOEldorado Gol20190613A23.5621.727.176.9114.5214.79
EGOVNIC Inc20190613A12.8716.524.524.8312.0011.69
EGPEastGroup Pr20190613A10.645.422.773.432.651.99
EGPTVanEck Vecto20190613ETF126.1562.6256.1757.606.455.02
EGRXEagle Pharma20190613A51.3518.637.7410.0410.898.59
EGYVaalco Energ20190613A101.9664.2536.3440.8027.9023.45
EHCEncompass He20190613A12.766.372.552.783.833.59
EHTHeHealth, Inc20190613A29.1912.722.694.1810.108.86
EIDOiShares MSCI20190613ETF3.993.651.501.432.152.22
EIDXEidos Therap20190613A143.2932.4321.2423.3211.199.11
EIGEmployers Ho20190613A26.8111.517.968.663.542.84
EIGIEndurance In20190613A31.5938.153.955.9134.2032.25
EIGREiger BioPha20190613A44.8019.635.487.1714.1512.46
EIRLiShares MSCI20190613ETF39.3737.3723.2415.6014.1321.77
EISiShares MSCI20190613ETF37.4114.2914.1814.180.110.11
EIXEdison Inter20190613A4.022.180.730.681.451.50
EKARIdeanomics N20190613ETF94.0545.6945.6945.690.000.00
ELThe Estee La20190613A3.782.411.741.990.670.42
ELANElanco Anima20190613A6.993.870.401.433.472.44
ELDWisdomTree E20190613ETF33.1224.6324.6924.69-0.05-0.05
ELFe.l.f. Beaut20190613A17.5310.692.803.817.896.88
ELGXEndologix In20190613A50.4927.575.028.1322.5419.44
ELLOEllomay Capi20190613A1495.03
ELMDElectromed,20190613A353.39338.60203.05214.67135.56123.94
ELOXEloxx Pharma20190613A240.26161.1589.12107.5172.0253.64
ELSEquity Lifes20190613A10.474.542.342.622.201.92
ELSEElectro-Sens20190613A263.5486.3586.3586.350.000.00
ELTKEltek Ltd20190613A98.3883.6356.3154.9327.3228.69
ELVTElevate Cred20190613A44.5027.9412.9913.2014.9514.74
ELYCallaway Gol20190613A8.457.352.154.595.202.78
EMAGVanEck Vecto20190613ETF162.12
EMANeMagin Corpo20190613A221.37347.19347.29347.11-0.090.09
EMBiShares J.P.20190613ETF0.961.701.401.570.300.13
EMBHiShares Inte20190613ETF25.1132.6913.9832.6918.710.00
EMCBWisdomTree E20190613ETF109.9016.3613.9913.992.372.37
EMCFEmclaire Fin20190613A733.59269.84269.84269.840.000.00
EMCGWisdomTree E20190613ETF58.0545.3348.6145.66-3.28-0.33
EMDVProShares MS20190613ETF60.4136.3136.3136.310.000.00
EMEEMCOR Group,20190613A12.034.851.191.743.673.12
EMFMGlobal X MSC20190613ETF54.1124.3123.0924.701.22-0.38
EMGFiShares Edge20190613ETF27.1322.0021.4821.480.520.52
EMHYiShares J.P.20190613ETF8.953.733.533.540.190.18
EMIFiShares Emer20190613ETF32.8011.3711.3711.370.000.00
EMIHXtrackers Em20190613ETF128.1024.0024.0024.000.000.00
EMKREmcore Corp20190613A70.7648.6531.7131.0216.9417.63
EMLEastern Comp20190613A869.37440.67440.67440.670.000.00
EMLCVanEck Vecto20190613ETF2.971.770.680.731.101.04
EMLPFirst Trust20190613ETF5.843.492.982.820.510.67
EMMFWisdomTree E20190613ETF66.5323.6219.8619.733.763.89
EMMSEmmis Commun20190613A248.39202.35179.22180.2523.1322.10
EMNEastman Chem20190613A6.872.790.430.342.362.46
EMPEntergy Miss20190613A15.6719.5214.5614.784.964.74
EMQQEMQQ The Eme20190613ETF13.6113.499.3510.764.142.73
EMREmerson Elec20190613A2.581.950.170.491.781.46
EMSGXtrackers MS20190613ETF33.0836.0036.0036.000.000.00
EMSHProShares Sh20190613ETF49.9532.1132.1132.110.000.00
EMTLSPDR DoubleL20190613ETF23.2315.2215.2615.26-0.04-0.04
EMTYProShares De20190613ETF13.42184.80226.15226.30-41.35-41.50
EMXEMX Royalty20190613A112.2998.1657.7957.7940.3740.37
EMXCiShares MSCI20190613ETF45.9118.4818.4818.480.000.00
ENBEnbridge, In20190613A2.972.781.100.821.681.96
ENBLENABLE MIDST20190613A10.167.954.343.073.614.88
ENDPEndo Interna20190613A24.7628.4412.1613.7916.2914.66
ENFRAlerian Ener20190613ETF18.488.2111.5210.87-3.32-2.66
ENGENGlobal Cor20190613A395.79521.71529.35528.06-7.63-6.35
ENLCENLINK MIDST20190613A10.269.615.266.144.353.47
ENLVEnlivex Ther20190613A213.07187.15134.36142.9552.7944.20
ENOBEnochian Bio20190613A263.78235.74228.50239.167.24-3.43
ENORiShares MSCI20190613ETF29.0719.0318.4218.150.610.89
ENPHEnphase Ener20190613A6.717.83-1.61-0.199.438.02
ENREnergizer Ho20190613A8.663.540.661.222.882.32
ENSEnerSys, Inc20190613A22.788.001.112.456.895.55
ENSGThe Ensign G20190613A21.9112.263.084.749.187.52
ENSVEnservco Cor20190613A333.33345.17312.44312.5332.7432.64
ENTGlobal Eagle20190613A125.66139.3188.6491.1050.6748.21
ENTAEnanta Pharm20190613A46.2519.1714.8516.284.322.89
ENTGEntegris Inc20190613A7.787.401.531.555.865.85
ENTRERShares Ent20190613ETF34.8429.3023.4529.305.860.00
ENTXEntera Bio L20190613A1227.99632.96591.89603.4941.0729.47
ENVENVESTNET, I20190613A14.878.254.875.183.383.07
ENVAEnova Intern20190613A22.119.842.764.087.085.76
ENZEnzo Biochem20190613A61.3138.616.9811.5431.6227.07
ENZLiShares Trus20190613ETF24.4814.1412.1213.042.031.10
EOGEOG Resource20190613A4.522.690.811.081.881.60
EOLSEvolus, Inc.20190613A57.3829.7315.1614.2314.5815.51
EPAMEPAM SYSTEMS20190613A11.623.520.771.272.742.25
EPAYBottomline T20190613A19.529.053.644.715.414.34
EPCEdgewell Per20190613A13.255.98-0.021.966.004.02
EPDEnterprise P20190613A3.462.740.880.901.861.84
EPHEiShares MSCI20190613ETF4.568.071.101.836.976.24
EPIWisdomTree I20190613ETF3.853.651.741.771.911.88
EPIXESSA Pharma20190613A692.95714.72684.23684.2330.4930.49
EPMEvolution Pe20190613A38.5619.414.049.9515.379.46
EPOLiShares MSCI20190613ETF4.755.412.343.063.122.40
EPPiShares MSCI20190613ETF2.3812.967.756.735.246.25
EPREPR Properti20190613A7.463.120.440.712.682.41
EPRFInnovator S&20190613ETF12.3926.6126.6126.610.000.00
EPRTEssential Pr20190613A12.326.442.914.373.522.07
EPSWisdomTree U20190613ETF17.768.974.545.574.433.40
EPSNEpsilon Ener20190613A790.10696.55677.88679.7018.6716.85
EPUiShares MSCI20190613ETF10.1410.085.276.324.813.76
EPVProShares Ul20190613ETF24.3196.6249.6354.7646.9941.86
EPZMEpizyme, Inc20190613A17.3228.8523.3325.085.523.77
EQEquillium, I20190613A211.75109.1172.1384.9736.9824.14
EQALInvesco Russ20190613ETF6.294.363.423.770.940.59
EQBKEquity Bancs20190613A58.8241.8126.4226.2015.3915.60
EQCEquity Commo20190613A5.473.240.941.132.292.11
EQHEquitable Ho20190613A5.223.350.340.873.002.48
EQIXEquinix, Inc20190613A12.295.313.533.671.781.63
EQLALPS Equal S20190613ETF6.490.950.980.95-0.030.00
EQMEQM Midstrea20190613A12.776.80-0.021.746.825.05
EQREquity Resid20190613A3.811.840.150.711.691.13
EQRRProShares Eq20190613ETF17.81
EQTEQT CORP20190613A6.657.260.611.356.655.91
EQWLInvesco S&P20190613ETF26.6811.4313.4512.03-2.03-0.61
ERAERA GROUP IN20190613A47.5717.295.746.6511.5510.65
ERFEnerplus Cor20190613A14.8111.794.904.956.876.81
ERIEldorado Res20190613A16.705.892.432.723.463.17
ERIEErie Indemni20190613A20.0810.622.353.588.277.04
ERIIEnergy Recov20190613A31.7818.203.925.4314.2912.77
ERMEquityCompas20190613ETF40.3224.2924.5424.42-0.25-0.13
EROSEROS INTERNA20190613A38.8333.7411.7217.5222.0216.20
ERSXERShares Non20190613ETF58.9567.0667.0667.060.000.00
ERUSiShares MSCI20190613ETF4.103.892.142.391.751.49
ERXDirexion Dai20190613ETF5.776.981.122.655.894.34
ERYDirexion Dai20190613ETF10.2911.175.984.805.196.36
ESEversource E20190613A2.111.430.290.491.140.94
ESBKElmira Savin20190613A265.76174.74113.95113.9560.7860.78
ESCAEscalade Inc20190613A172.55151.63104.33104.3347.2947.29
ESEESCO Technol20190613A48.2025.3019.2919.996.015.31
ESEAEuroseas Ltd20190613A369.07239.96124.28147.31115.6892.65
ESGFlexShares T20190613ETF5.4119.9218.4718.991.450.94
ESGDiShares Trus20190613ETF10.717.855.324.922.532.92
ESGEiShares, Inc20190613ETF34.819.7810.498.14-0.701.65
ESGGFlexShares S20190613ETF36.0512.3913.2312.39-0.840.00
ESGNColumbia Sus20190613ETF114.39208.09144.29144.2963.8063.80
ESGREnstar Group20190613A52.0322.274.518.7617.7613.51
ESGSColumbia Sus20190613ETF48.52
ESGUiShares Trus20190613ETF6.026.836.676.670.160.16
ESGVVanguard ESG20190613ETF5.926.946.166.350.780.59
ESIElement Solu20190613A9.846.062.312.893.743.15
ESLTElbit System20190613A29.2020.9510.8410.8610.1110.10
ESMLiShares ESG20190613ETF31.1613.2113.1813.180.030.02
ESNTEssent Group20190613A8.844.401.902.232.492.16
ESPEspey Mfg. &20190613A446.2190.1471.9589.3018.200.85
ESPOVanEck Vecto20190613ETF17.634.488.178.40-3.69-3.92
ESPREsperion The20190613A23.7815.208.338.336.886.87
ESQEsquire Fina20190613A292.81281.99273.89275.798.106.19
ESRTEMPIRE STATE20190613A6.725.751.942.513.813.24
ESSEssex Proper20190613A9.243.511.551.991.961.52
ESSAESSA Bancorp20190613A144.82119.8042.2742.3277.5377.47
ESTAEstablishmen20190613A203.7577.4013.747.7963.6569.61
ESTCElastic N.V.20190613A13.318.121.953.946.174.18
ESTEEarthstone E20190613A56.3538.3216.9619.4721.3618.85
ESXBCommunity Ba20190613A234.04198.70130.43130.4368.2768.27
ETEnergy Trans20190613A7.005.231.972.033.263.19
ETFCE*Trade Fina20190613A3.7110.374.645.325.735.06
ETHEthan Allen20190613A15.3624.6721.0721.343.603.34
ETHOETF Managers20190613ETF18.2311.069.9310.711.140.35
ETMEntercom Com20190613A16.9812.835.453.807.389.02
ETNEaton Corpor20190613A3.733.172.512.570.650.59
ETONEton Pharmac20190613A104.4156.9642.2841.1714.6815.79
ETREntergy Corp20190613A3.822.130.340.541.791.59
ETRNEquitrans Mi20190613A11.494.972.042.402.922.57
ETSYEtsy, Inc.20190613A5.457.36-3.26-0.4210.627.78
ETTXEntasis Ther20190613A357.44560.34127.48130.50432.87429.85
EUDGWisdomTree E20190613ETF117.5444.2044.2044.200.000.00
EUDVProShares MS20190613ETF38.5635.4635.4635.460.000.00
EUFNiShares MSCI20190613ETF5.435.115.715.60-0.60-0.49
EUMProShares Tr20190613ETF5.234.920.291.394.623.52
EUMFWisdomTree E20190613ETF60.7252.4538.5352.4513.920.00
EUMViShares Edge20190613ETF32.304.265.373.25-1.111.01
EURLDirexion Dai20190613ETF13.1221.462.052.7919.4018.66
EURNEURONAV NV20190613A11.798.913.343.145.555.75
EURZXtrackers Eu20190613ETF133.1623.4122.2723.411.130.00
EUSAiShares MSCI20190613ETF6.196.055.815.700.240.35
EUSCWisdomTree E20190613ETF105.0712.1112.1112.110.000.00
EVEaton Vance20190613A7.392.870.961.221.921.65
EVAEnviva Partn20190613A44.4721.6514.5116.497.145.16
EVBGEverbridge,20190613A21.757.674.244.853.432.82
EVBNEvans Bancor20190613A186.9056.7941.4142.4515.3814.34
EVCEntravision20190613A48.4832.2513.9814.7618.2717.49
EVEREverQuote, I20190613A43.6238.4120.4520.2217.9618.19
EVFMEvofem Biosc20190613A162.70254.6223.9310.67230.69243.95
EVGNEVOGENE LTD.20190613A142.31110.756.61-12.51104.14123.26
EVHEvolent Heal20190613A15.1510.672.204.248.476.43
EVIEVI Industri20190613A239.85159.39125.53146.5233.8712.87
EVKEver-Glory I20190613A314.12290.62-5.56179.82296.18110.79
EVLOEvelo Biosci20190613A443.29287.69261.82261.8825.8725.81
EVOKEvoke Pharma20190613A241.75237.25222.15222.1515.1015.10
EVOLEvolving Sys20190613A458.73163.6094.9794.9768.6268.62
EVOPEVO Payments20190613A26.7015.224.623.6410.6011.59
EVREvercore Inc20190613A13.105.731.791.623.944.11
EVRGEvergy, Inc.20190613A5.634.502.972.911.531.59
EVRIEveri Holdin20190613A8.718.055.728.102.33-0.04
EVSIEnvision Sol20190613A344.39235.42225.96230.029.465.40
EVTCEVERTEC, INC20190613A11.715.243.603.451.641.79
EVXVanEck Vecto20190613ETF44.9332.9730.4630.462.512.51
EWEdwards Life20190613A6.572.600.781.111.821.49
EWAiShares MSCI20190613ETF4.495.072.052.303.022.77
EWBCEast-West Ba20190613A7.747.913.412.824.505.08
EWCiShares MSCI20190613ETF3.584.043.223.010.821.03
EWCOInvesco Exch20190613ETF21.9310.939.549.541.401.40
EWDiShares MSCI20190613ETF3.462.781.251.621.531.16
EWGiShares MSCI20190613ETF3.572.831.601.701.231.13
EWGSiShares MSCI20190613ETF33.5717.6717.6717.670.000.00
EWHiShares MSCI20190613ETF3.993.192.132.411.070.78
EWIiShares MSCI20190613ETF3.664.663.473.571.201.10
EWJiShares MSCI20190613ETF1.851.790.981.050.810.74
EWJViShares MSCI20190613ETF6.540.080.080.080.000.00
EWKiShares MSCI20190613ETF30.8313.51-13.86-13.0427.3726.55
EWLiShares MSCI20190613ETF2.692.401.541.540.890.86
EWMiShares MSCI20190613ETF3.443.381.581.851.801.52
EWMCInvesco S&P20190613ETF15.4511.2811.0011.660.28-0.38
EWNiShares MSCI20190613ETF3.293.102.472.700.620.40
EWOiShares MSCI20190613ETF22.5311.5511.6011.55-0.040.00
EWPiShares MSCI20190613ETF3.442.671.111.501.561.17
EWQiShares MSCI20190613ETF3.305.635.025.110.610.52
EWREInvesco S&P20190613ETF12.598.768.698.780.07-0.02
EWSiShares MSCI20190613ETF4.274.972.863.642.111.33
EWSCInvesco S&P20190613ETF33.7925.2624.0223.851.251.42
EWTiShares MSCI20190613ETF2.992.300.971.351.340.96
EWUiShares MSCI20190613ETF3.052.982.231.540.751.44
EWUSiShares MSCI20190613ETF71.99632.70631.50632.701.200.00
EWVProShares Tr20190613ETF38.0760.5655.0959.765.470.80
EWWiShares MSCI20190613ETF2.263.160.921.102.242.06
EWXSPDR S&P Eme20190613ETF17.538.147.467.440.680.71
EWYiShares MSCI20190613ETF1.761.670.390.661.291.01
EWZiShares MSCI20190613ETF2.315.103.593.641.531.47
EWZSiShares MSCI20190613ETF33.8617.783.936.6313.8511.15
EXASExact Scienc20190613A13.997.661.922.315.745.35
EXCExelon Corpo20190613A2.181.950.210.381.741.57
EXELExelixis Inc20190613A5.874.380.941.193.443.18
EXFOEXFO INC.20190613A70.6960.4250.6948.619.7311.81
EXIiShares Glob20190613ETF15.288.6813.5513.55-4.87-4.87
EXKEndeavour Si20190613A54.1546.0816.1817.0329.9029.05
EXLSExlService H20190613A39.2617.847.867.629.9710.22
EXPEagle Materi20190613A11.555.302.192.773.112.53
EXPDExpeditors I20190613A4.862.610.311.292.301.32
EXPEExpedia Grou20190613A4.364.031.221.432.802.60
EXPIeXp World Ho20190613A66.0260.0917.5023.3042.5836.78
EXPOExponent Inc20190613A24.9859.625.876.0653.7553.56
EXPRExpress, Inc20190613A37.7828.9413.3314.5815.5914.32
EXRExtra Space20190613A6.694.120.971.873.152.25
EXTNExterran Cor20190613A33.0916.474.495.4211.9911.05
EXTRExtreme Netw20190613A18.2011.334.175.287.156.04
EYENational Vis20190613A20.6816.330.071.4516.2514.88
EYEGEyegate Phar20190613A151.1597.6277.3780.4820.2417.14
EYENEyenovia, In20190613A274.82179.66130.21165.1549.4514.51
EYESSecond Sight20190613A72.5353.9933.5037.9320.4916.06
EYLDCambria Emer20190613ETF140.8726.41-4.6631.7631.07-5.35
EYPTEyePoint Pha20190613A116.6155.5936.0935.9019.5019.70
EZAiShares MSCI20190613ETF9.174.333.383.930.960.41
EZJProShares Ul20190613ETF120.5458.5250.9450.947.597.59
EZMWisdomTree U20190613ETF6.703.963.774.040.20-0.08
EZPWEzcorp Inc20190613A23.5519.079.4210.499.648.57
EZUiShare MSCI20190613ETF2.532.171.411.450.760.72
FFord Motor C20190613A10.017.782.883.204.904.58
FAARFirst Trust20190613ETF29.057.226.277.220.950.00
FABFirst Trust20190613ETF22.1911.0511.0311.030.010.01
FADFirst Trust20190613ETF30.5219.3819.5319.53-0.14-0.14
FAFFirst Americ20190613A10.534.772.582.862.191.90
FALNiShares Fall20190613ETF22.686.746.716.710.030.03
FAMIFarmmi, Inc.20190613A445.04143.243.0938.76140.16104.48
FANFirst Trust20190613ETF16.2210.3518.114.94-7.765.41
FANGDiamondback20190613A8.036.692.393.014.293.67
FARMFarmer Bros20190613A26.9222.425.166.3717.2516.07
FAROFaro Technol20190613A55.5420.9813.1314.177.846.81
FASDirexion Dai20190613ETF9.196.043.073.572.972.47
FASTFastenal Co20190613A4.044.171.231.752.942.42
FATFAT Brands I20190613A536.99381.95377.67368.424.2713.52
FATEFate Therape20190613A19.8113.993.335.9510.668.04
FAUSFirst Trust20190613ETF63.90
FAZDirexion Dai20190613ETF12.5611.115.665.185.465.94
FBFacebook, In20190613A1.991.910.650.741.261.18
FBCFlagstar Ban20190613A16.307.054.144.072.902.97
FBGXUBS AG FI En20190613ETN86.5036.7117.0732.3519.638.65
FBHSFORTUNE BRAN20190613A4.592.490.530.891.961.60
FBIOFortress Bio20190613A92.8659.551.284.4158.2755.14
FBIZFirst Busine20190613A80.3149.9647.2447.322.722.64
FBKFB Financial20190613A36.6517.178.838.868.348.31
FBMFoundation B20190613A25.8211.775.985.325.806.45
FBMSFirst Bancsh20190613A140.2241.1835.3135.945.875.24
FBNCFirst Bancor20190613A29.4111.165.086.456.074.71
FBNDFidelity Tot20190613ETF3.6125.323.033.0022.2922.31
FBPFirst BanCor20190613A10.388.393.914.134.474.25
FBSSFauquier Ban20190613A590.84134.70117.13117.8117.5716.89
FBTFirst Trust20190613ETF10.486.234.015.442.220.79
FBZFirst Trust20190613ETF38.0224.9915.1715.179.829.82
FCFranklin Cov20190613A88.9646.8340.9439.175.887.66
FCAFirst Trust20190613ETF117.9276.5976.5976.590.000.00
FCALFirst Trust20190613ETF17.8110.4910.1010.490.390.00
FCANFirst Trust20190613ETF22.327.04-0.13-0.137.177.17
FCAPFirst Capita20190613A93.6454.8936.4236.4218.4718.47
FCAUFIAT CHRYSLE20190613A7.505.870.971.864.914.00
FCBCFirst Commun20190613A57.6626.9414.2815.0612.6611.88
FCBPFirst Choice20190613A51.6345.8647.7447.47-1.87-1.60
FCCOFirst Commun20190613A143.5051.0246.9547.574.073.45
FCCY1st Constitu20190613A135.8838.3717.3317.3321.0321.03
FCEFFirst Trust20190613ETF47.4216.0716.0716.070.000.00
FCELFuelCell Ene20190613A71.63116.4677.3988.8539.0727.61
FCFFirst Common20190613A10.088.173.283.734.904.45
FCFSFirstCash, I20190613A16.515.861.663.604.202.26
FCGFirst Trust20190613ETF7.667.21-0.480.167.717.05
FCNFTI Consulti20190613A19.417.422.251.885.175.54
FCNCAFirst Citize20190613A43.7321.8911.5014.0310.017.44
FCOMFidelity MSC20190613ETF11.968.968.278.470.690.50
FCORFidelity Cor20190613ETF5.864.903.984.230.920.68
FCPTFour Corners20190613A10.214.511.612.192.912.33
FCTRFirst Trust20190613ETF27.3916.6616.4216.660.240.00
FCVTFirst Trust20190613ETF19.539.559.248.470.311.08
FCXFreeport-McM20190613A9.277.602.853.374.754.23
FDBCFidelity D &20190613A482.22279.43279.43279.430.000.00
FDDFirst Trust20190613ETF8.809.554.314.505.275.08
FDEFFirst Defian20190613A68.4926.5916.5517.149.929.33
FDEMFidelity Tar20190613ETF27.1317.4317.4317.430.000.00
FDEVFidelity Tar20190613ETF7.8113.051.611.6111.4411.44
FDHYFidelity Hig20190613ETF13.8766.7966.8066.80-0.01-0.01
FDISFidelity MSC20190613ETF5.2911.363.353.758.017.61
FDIVFirst Trust20190613ETF16.7011.4411.4411.440.000.00
FDLFirst Trust20190613ETF3.462.162.121.770.040.39
FDLOFidelity Low20190613ETF10.378.295.817.452.490.85
FDMFirst Trust20190613ETF11.3111.479.519.551.961.92
FDMOFidelity Mom20190613ETF12.6013.8513.5113.660.340.20
FDNFirst Trust20190613ETF5.075.794.624.621.181.18
FDNIFirst Trust20190613ETF165.64
FDPFresh Del Mo20190613A17.578.082.742.545.345.53
FDRRFidelity Div20190613ETF19.234.173.273.270.900.90
FDSFactset Rese20190613A20.6110.063.865.316.204.75
FDTFirst Trust20190613ETF18.7811.1110.7210.870.390.24
FDTSFirst Trust20190613ETF112.1737.2637.2637.260.000.00
FDUSFidus Invest20190613A28.7127.298.2510.2719.0417.03
FDVVFidelity Hig20190613ETF13.615.594.424.211.171.39
FDXFedEx Corpor20190613A4.933.291.861.891.431.40
FEFirstEnergy20190613A2.691.870.230.291.641.57
FEIMFrequency El20190613A348.72
FELEFranklin Ele20190613A29.6330.1416.1216.6514.0213.49
FEMFirst Trust20190613ETF14.1320.4323.8720.29-3.440.15
FEMBFirst Trust20190613ETF14.7214.8010.6710.714.134.09
FEMSFirst Trust20190613ETF59.0833.4531.6031.601.851.85
FENCFennec Pharm20190613A143.60100.7475.0580.2925.6920.45
FENYFidelity MSC20190613ETF6.298.917.717.971.210.94
FEPFirst Trust20190613ETF7.164.203.123.361.080.84
FETFORUM ENERGY20190613A30.9420.8011.4812.239.328.54
FEUZFirst Trust20190613ETF128.8745.4844.2945.481.190.00
FEXFirst Trust20190613ETF2.611.921.331.450.590.47
FEYEFireEye, Inc20190613A7.329.631.141.648.498.01
FEZSPDR EURO ST20190613ETF2.644.782.702.312.192.58
FFFuture Fuel20190613A27.8211.704.684.627.037.08
FFBCFirst Financ20190613A13.6028.925.465.5623.4723.36
FFBWFFBW, Inc. C20190613A320.31321.88321.88321.880.000.00
FFEUBarclays ETN20190613ETN37.6245.3145.0245.500.28-0.19
FFGFBL Financia20190613A68.8734.7821.2520.2213.5414.56
FFHGFormula Foli20190613ETF38.5529.9825.8029.954.190.03
FFHLFuwei Films20190613A646.26673.07606.83604.0966.2368.97
FFICFlushing Fin20190613A42.6524.1114.7915.289.328.83
FFINFirst Financ20190613A15.777.142.933.534.213.61
FFIUUVA Unconstr20190613ETF71.0226.3226.3226.320.000.00
FFIVF5 Networks20190613A8.434.091.382.032.712.06
FFNWFirst Financ20190613A121.26165.17155.97160.029.205.15
FFRFirst Trust20190613ETF43.0727.0927.0927.090.000.00
FFSGFormulaFolio20190613ETF51.8132.8525.2032.767.640.09
FFTGFormulaFolio20190613ETF46.2014.0314.0314.030.000.00
FFTIFormulaFolio20190613ETF19.6517.0814.8314.792.252.29
FFTYInnovator IB20190613ETF6.895.026.006.15-0.98-1.13
FFWMFirst Founda20190613A24.9830.767.407.4023.3623.37
FGFGL Holdings20190613A12.909.733.703.956.045.78
FGBIFIRST GUARAN20190613A359.32193.35109.53109.5383.8283.82
FGDFirst Trust20190613ETF14.8212.7810.0912.082.690.70
FGENFibroGen, In20190613A24.9211.835.055.486.786.35
FGMFirst Trust20190613ETF40.4214.0618.8018.80-4.74-4.74
FHBFirst Hawaii20190613A5.324.882.933.961.950.91
FHKFirst Trust20190613ETF157.9110.3010.3010.300.000.00
FHLCFidelity MSC20190613ETF6.145.611.721.543.894.07
FHNFirst Horizo20190613A7.187.436.116.121.331.32
FIFRANKS INTER20190613A16.9314.035.836.788.197.24
FIBKFirst Inters20190613A12.3615.58-0.450.5316.0315.05
FIBRiShares Edge20190613ETF15.0712.7612.3812.370.390.40
FICOFair Isaac C20190613A21.009.145.345.623.793.51
FIDFirst Trust20190613ETF38.348.144.074.274.073.87
FIDIFidelity Int20190613ETF59.2633.8033.8033.800.000.00
FIDUFidelity MSC20190613ETF5.866.082.722.653.363.43
FIEEFI Enhanced20190613ETN121.6547.0245.6046.601.420.43
FIHDUBS AG FI En20190613ETN36.9128.5224.2827.914.250.62
FILLiShares MSCI20190613ETF86.5337.2514.3114.3122.9422.94
FINXGlobal X Fun20190613ETF21.3618.2115.1215.253.092.96
FISFidelity Nat20190613A2.451.550.540.661.010.90
FISIFinancial In20190613A71.9426.7015.5818.0711.128.63
FISRSPDR SSGA Fi20190613ETF17.8910.4710.4710.470.000.00
FISVFiserv Inc20190613A3.072.600.500.612.111.99
FITFitbit, Inc.20190613A22.4317.016.055.5310.9611.48
FITBFifth Third20190613A3.825.421.601.473.823.96
FIVAFidelity Int20190613ETF48.3325.9525.9525.950.000.00
FIVEFive Below,20190613A10.225.511.532.053.983.46
FIVGDefiance Nex20190613ETF9.016.024.715.001.301.02
FIVNFIVE9, INC.20190613A20.5110.508.029.192.481.31
FIWFirst Trust20190613ETF13.3710.697.467.943.232.75
FIXComfort Syst20190613A13.645.401.041.284.364.12
FIXDFirst Trust20190613ETF7.752.112.112.10-0.010.00
FIXXHomology Med20190613A72.6334.8517.0719.3417.7815.50
FIYYBarclays ETN20190613ETN83.2566.1256.9156.839.229.29
FIZZNational Bev20190613A18.759.670.744.468.935.21
FJPFirst Trust20190613ETF62.5721.1219.5819.441.551.68
FKOFirst Trust20190613ETF86.69
FKUFirst Trust20190613ETF90.67
FLFoot Locker,20190613A4.396.043.263.772.802.28
FLAGFLAG-Forensi20190613ETF64.3739.6339.6339.630.000.00
FLATiPath US Tre20190613ETF98.1899.0899.0899.080.000.00
FLAUFranklin FTS20190613ETF347.69108.16108.16108.160.000.00
FLAXFranklin FTS20190613ETF80.3625.8832.6932.69-6.81-6.81
FLBLFranklin Lib20190613ETF30.4819.0319.6719.67-0.64-0.64
FLBRFranklin FTS20190613ETF40.2116.9122.2922.29-5.38-5.38
FLCHFranklin FTS20190613ETF49.7034.0330.6036.283.43-2.26
FLCOFranklin Lib20190613ETF26.5121.7121.6221.620.100.10
FLDMFluidigm Cor20190613A18.2615.967.1110.408.855.56
FLDRFidelity Low20190613ETF5.493.203.193.200.010.00
FLEEFranklin FTS20190613ETF9.206.166.166.160.000.00
FLEHFranklin FTS20190613ETF31.686.676.676.670.000.00
FLEXFlex Ltd. Or20190613A10.709.571.752.267.817.30
FLFRFranklin FTS20190613ETF12.43
FLGBFranklin FTS20190613ETF21.0710.6210.6210.620.010.01
FLGRFranklin FTS20190613ETF12.9514.1714.1714.170.000.00
FLGTFulgent Gene20190613A775.15477.29434.12434.3343.1742.96
FLHKFranklin FTS20190613ETF26.7912.9712.9712.970.000.00
FLHYFranklin Lib20190613ETF35.1947.1147.1147.110.000.00
FLIAFranklin Lib20190613ETF36.8531.7031.7031.700.000.00
FLICFirst of Lon20190613A32.0119.7111.1511.368.568.35
FLINFranklin FTS20190613ETF27.7110.749.579.571.181.18
FLIRFlir Systems20190613A7.486.170.810.315.365.86
FLIYFranklin FTS20190613ETF12.843.033.033.030.000.00
FLJHFranklin FTS20190613ETF68.0230.9730.9730.970.000.00
FLJPFranklin FTS20190613ETF19.6215.3615.3615.360.000.00
FLKRFranklin FTS20190613ETF162.8526.7226.7226.720.000.00
FLLFull House R20190613A197.98159.9690.0190.6669.9569.31
FLLAFranklin FTS20190613ETF54.5062.5262.5262.520.000.00
FLLVFranklin Lib20190613ETF3.890.000.000.000.000.00
FLMFirst Trust20190613ETF41.4225.4725.4725.470.000.00
FLMBFranklin Lib20190613ETF13.4111.4011.4011.400.000.00
FLMIFranklin Lib20190613ETF21.35
FLMNFalcon Miner20190613A115.8542.1826.1032.5616.089.63
FLMXFranklin FTS20190613ETF72.6445.1345.1345.130.000.00
FLNFirst Trust20190613ETF142.7634.2934.2934.290.000.00
FLNTFluent, Inc.20190613A35.4232.376.938.5625.4423.82
FLOFlowers Food20190613A4.654.451.431.943.022.52
FLOTiShares Floa20190613ETF1.971.401.381.380.020.02
FLOWSPX FLOW, In20190613A21.168.692.293.976.404.72
FLQDFranklin Lib20190613ETF21.3217.2517.2517.250.000.00
FLQEFranklin Lib20190613ETF34.5531.3330.1229.341.211.99
FLQHFranklin Lib20190613ETF25.1010.4110.4110.410.000.00
FLQLFranklin Lib20190613ETF8.307.819.259.25-1.44-1.44
FLQMFranklin Lib20190613ETF14.9836.1136.1136.110.000.00
FLQSFranklin Lib20190613ETF19.5026.0925.9826.090.110.00
FLRFluor Corpor20190613A6.983.310.600.342.702.97
FLRNSPDR Bloombe20190613ETF3.267.847.777.770.070.07
FLRTPacific Glob20190613ETF87.39112.26114.01114.01-1.76-1.76
FLRUFranklin FTS20190613ETF66.4746.3846.3846.380.000.00
FLSFlowserve Co20190613A4.802.29-0.07-0.012.362.30
FLSAFranklin FTS20190613ETF67.7621.0321.0321.030.000.00
FLSWFranklin FTS20190613ETF119.4741.5341.5341.530.000.00
FLTFleetCor Tec20190613A7.453.081.551.621.531.46
FLTBFidelity Lim20190613ETF5.400.890.900.90-0.01-0.01
FLTRVanEck Vecto20190613ETF4.044.264.264.260.000.00
FLTWFranklin FTS20190613ETF83.3414.0614.0614.060.000.00
FLWS1-800-FLOWER20190613A14.417.371.932.175.445.20
FLXNFlexion Ther20190613A25.2124.930.703.7124.2321.23
FLXSFlexsteel In20190613A120.7066.0449.3146.5016.7319.54
FLZAFranklin FTS20190613ETF30.62
FMiShares MSCI20190613ETF18.0011.328.518.992.812.34
FMAOFarmers & Me20190613A186.62188.20181.01175.687.1912.51
FMATFidelity MSC20190613ETF6.024.251.963.132.291.12
FMBFirst Trust20190613ETF5.142.642.672.70-0.03-0.06
FMBHFirst Mid Ba20190613A121.0633.0432.4133.110.63-0.07
FMBIFirst Midwes20190613A8.5423.390.611.3622.7922.04
FMCFMC Corporat20190613A7.255.543.373.462.172.08
FMCIForum Merger20190613A23.90
FMFFirst Trust20190613ETF56.1636.4436.4436.440.000.00
FMHIFirst Trust20190613ETF20.969.929.929.920.000.00
FMKFirst Trust20190613ETF29.4612.5411.3611.361.181.18
FMNBFarmers Nati20190613A89.2173.4261.4162.4512.0110.97
FNFabrinet20190613A16.077.544.224.423.313.12
FNBF.N.B. Corp20190613A9.256.503.684.062.822.44
FNCBFNCB Bancorp20190613A134.7985.2082.2781.432.933.78
FNCLFidelity MSC20190613ETF4.887.252.542.914.714.34
FNDFloor & Deco20190613A10.488.631.162.177.476.47
FNDASchwab Funda20190613ETF5.066.732.392.644.344.09
FNDBSchwab Funda20190613ETF13.665.669.365.28-3.700.38
FNDCSchwab Funda20190613ETF15.729.656.836.862.822.79
FNDESchwab Funda20190613ETF7.456.286.025.420.260.87
FNDFSchwab Funda20190613ETF5.723.822.021.261.812.56
FNDXSchwab Funda20190613ETF3.462.671.651.661.021.02
FNFFidelity Nat20190613A5.132.290.961.001.331.29
FNGDMicroSectors20190613ETN19.0517.1415.4514.031.693.12
FNGOMicroSectors20190613ETN17.4316.1518.4718.47-2.32-2.32
FNGUMicroSectors20190613ETN17.6915.9017.0415.22-1.140.68
FNGZMicroSectors20190613ETN79.42104.78104.78104.780.000.00
FNHCFedNat Holdi20190613A116.0286.0377.7979.608.246.43
FNIFirst Trust20190613ETF12.093.775.525.57-1.75-1.80
FNJNFinjan Holdi20190613A107.4969.5863.4367.116.152.47
FNKFirst Trust20190613ETF46.1713.839.9010.293.943.54
FNKOFunko, Inc.20190613A17.7218.156.017.1012.1311.04
FNLCFirst Bancor20190613A159.39116.1997.0897.1219.1119.07
FNVFranco-Nevad20190613A4.202.961.061.151.901.81
FNWBFirst Northw20190613A67.7252.8458.1552.17-5.310.67
FNXFirst Trust20190613ETF12.825.694.804.830.890.85
FNYFirst Trust20190613ETF35.9410.6310.1110.610.530.02
FOCSFocus Financ20190613A43.7021.6211.5011.5410.1210.08
FOEFerro Corpor20190613A11.675.612.192.433.423.18
FOLDAmicus Thera20190613A10.058.431.252.857.185.58
FONRFonar Corpor20190613A97.6746.4613.7426.9932.7219.48
FORForestar Gro20190613A135.4043.6422.1020.6021.5423.04
FORDForward Indu20190613A332.67231.62202.49197.9429.1333.68
FORKFuling Globa20190613A246.33136.91126.09126.0910.8210.82
FORMFormFactor I20190613A19.0612.845.055.917.806.93
FORRForrester Re20190613A69.5928.1517.2116.7910.9411.37
FOSLFossil Group20190613A14.1913.543.217.2610.346.29
FOVLiShares Focu20190613ETF11.3214.3514.3514.350.000.00
FOXFox Corporat20190613A3.614.821.902.412.922.41
FOXAFox Corporat20190613A3.434.732.132.432.612.31
FOXFFox Factory20190613A23.9212.200.922.4511.289.76
FPAFirst Trust20190613ETF91.6024.5113.9614.1410.5410.36
FPACFar Point Ac20190613A35.5917.5511.4311.426.126.13
FPAYFlexShopper,20190613A98.0561.7752.3752.379.399.39
FPEFirst Trust20190613ETF5.257.123.736.673.390.45
FPEIFirst Trust20190613ETF16.679.769.309.600.450.16
FPHFive Point H20190613A35.8918.395.598.1712.7910.21
FPIFarmland Par20190613A40.9420.5414.4615.336.085.21
FPRXFive Prime T20190613A49.0821.598.169.8113.4311.78
FPXFirst Trust20190613ETF3.392.200.951.061.241.14
FPXEFirst Trust20190613ETF15.4010.0710.8810.07-0.810.00
FPXIFirst Trust20190613ETF33.4528.6328.6328.630.000.00
FQALFidelity Qua20190613ETF10.495.125.945.18-0.82-0.06
FRFirst Indust20190613A7.155.382.983.552.431.85
FRAFFranklin Fin20190613A117.6065.5063.6163.811.881.69
FRAKVanEck Vecto20190613ETF70.1532.4132.1532.420.260.00
FRANFrancesca''s20190613A98.20139.1191.8895.0947.2344.02
FRBAFirst Bank20190613A87.2956.8548.7249.818.127.03
FRBKRepublic Fir20190613A60.7228.5437.6137.19-9.06-8.65
FRCFirst Republ20190613A6.722.721.211.351.511.37
FRDFriedman Ind20190613A321.421280.72916.07916.07364.64364.64
FRDMFreedom 10020190613ETF31.370.240.240.240.000.00
FRELFidelity MSC20190613ETF5.118.865.595.953.272.91
FRGIFiesta Resta20190613A23.2926.438.118.6918.3217.74
FRIFirst Trust20190613ETF6.647.637.447.500.190.13
FRLGLarge Cap Gr20190613ETN59.8030.5421.7323.988.816.56
FRMEFirst Mercha20190613A15.067.414.964.462.442.95
FROFrontline Lt20190613A13.1711.031.082.219.958.82
FRPHFRP Holdings20190613A186.9398.2475.2373.1323.0125.11
FRPTFreshpet, In20190613A28.0912.042.842.579.219.47
FRTFederal Real20190613A8.383.651.551.232.092.42
FRTAForterra, In20190613A95.3030.61-6.05-0.5436.6631.15
FSBFranklin Fin20190613A38.1612.174.676.827.505.35
FSBCFSB Bancorp,20190613A382.73245.63248.69249.93-3.06-4.30
FSBWFS Bancorp,20190613A171.2293.3390.4793.902.86-0.57
FSCTForeScout Te20190613A25.7710.913.644.397.276.53
FSFGFirst Saving20190613A241.1482.6976.1076.446.596.25
FSIFlexible Sol20190613A116.06100.9364.6862.2436.2638.69
FSKFS KKR Capit20190613A16.5011.937.207.574.654.28
FSLRFirst Solar,20190613A6.796.502.953.783.552.72
FSLYFastly, Inc.20190613A36.0926.1416.1218.1410.028.00
FSMFORTUNA Silv20190613A39.7832.6220.6722.6411.959.98
FSMBFirst Trust20190613ETF32.3432.7932.7932.790.000.00
FSMDFidelity Sma20190613ETF26.5816.3816.3816.380.000.00
FSPFranklin Str20190613A24.1321.5213.9913.397.548.14
FSSFederal Sign20190613A13.546.402.122.414.294.00
FSTAFidelity MSC20190613ETF4.102.650.601.632.051.02
FSTRFoster (Lb)20190613A66.9836.5313.7716.8422.7619.69
FSVFirstService20190613A25.9512.655.576.677.075.97
FSZFirst Trust20190613ETF36.5020.9920.9920.990.000.00
FTAFirst Trust20190613ETF3.762.171.531.740.640.43
FTACFinTech Acqu20190613A101.98100.86100.86100.860.000.00
FTAGFirst Trust20190613ETF52.2119.7819.7819.780.000.00
FTAIFortress Tra20190613A27.0613.425.236.578.196.84
FTCFirst Trust20190613ETF4.823.263.223.330.04-0.07
FTCHFarfetch Lim20190613A10.217.365.495.931.861.43
FTCSFirst Trust20190613ETF2.132.871.341.611.531.27
FTDRfrontdoor, i20190613A18.607.992.612.685.375.31
FTECFidelity MSC20190613ETF3.154.131.523.082.611.05
FTEKFuel Tech, I20190613A199.92135.6499.7999.2435.8536.40
FTFTFuture FinTe20190613A181.60205.98180.95180.9525.0325.03
FTGCFirst Trust20190613ETF21.0515.9514.8314.861.121.09
FTHIFirst Trust20190613ETF23.3317.1317.4317.43-0.29-0.29
FTITechnipFMC p20190613A4.453.830.491.003.342.83
FTKFlotek Indus20190613A29.6028.0111.5712.0716.4715.97
FTLBFirst Trust20190613ETF16.0015.2715.2715.270.000.00
FTLSFirst Trust20190613ETF14.316.506.526.52-0.02-0.02
FTRFrontier Com20190613A67.5661.8237.1137.8124.7023.92
FTRIFirst Trust20190613ETF151.40140.09140.09140.090.000.00
FTSFortis Inc.20190613A2.652.770.910.651.882.13
FTSDFranklin Lib20190613ETF6.113.913.913.910.000.00
FTSIFTS Internat20190613A38.9420.773.026.3017.7514.47
FTSLFirst Trust20190613ETF4.073.572.663.130.910.44
FTSMFirst Trust20190613ETF1.662.692.652.650.040.04
FTVFortive Corp20190613A4.171.970.881.051.090.91
FTXDFirst Trust20190613ETF50.536.436.436.430.000.00
FTXGFirst Trust20190613ETF42.0241.9741.9741.970.000.00
FTXHFirst Trust20190613ETF71.7232.6432.2330.270.412.37
FTXLFirst Trust20190613ETF65.3121.4722.8222.72-1.35-1.25
FTXNFirst Trust20190613ETF60.6922.0622.0622.060.000.00
FTXOFirst Trust20190613ETF6.046.412.933.283.483.12
FTXRFirst Trust20190613ETF9.527.0711.209.82-4.13-2.75
FUDE-TRACS UBS20190613ETN78.0459.2450.4750.478.778.77
FUEAB Svensk Ek20190613ETN1203.08295.81164.88715.52130.93-419.71
FULH.B. Fuller20190613A18.818.732.212.346.536.39
FULTFulton Finan20190613A6.906.821.692.155.134.67
FUMBFirst Trust20190613ETF20.695.064.834.980.230.08
FUNCedar Fair,20190613A24.4414.459.529.014.935.44
FUNCFirst United20190613A135.8464.7957.6257.647.187.16
FUNDSprott Focus20190613A30.7425.2811.0610.9414.2214.34
FUSBFirst US Ban20190613A376.60401.19341.37341.3759.8359.83
FUTProShares Ma20190613ETF17.173.253.253.250.000.00
FUTYFidelity MSC20190613ETF4.424.811.061.663.753.15
FUVArcimoto, In20190613A203.44159.20153.24152.835.966.37
FVFirst Trust20190613ETF8.272.532.204.400.33-1.86
FVALFidelity Val20190613ETF13.1222.7520.1420.422.612.33
FVCFirst Trust20190613ETF25.4913.2613.1913.260.070.00
FVCBFVCBankcorp,20190613A175.91136.5989.39119.0747.2017.52
FVDFirst Trust20190613ETF3.223.561.931.991.631.57
FVEFive Star Se20190613A688.67592.32512.74512.6579.5879.68
FVLFirst TrustV20190613ETF21.4016.6914.5116.592.180.10
FVRRFiverr Inter20190613A42.1729.577.6112.8721.9616.70
FWDBAdvisorShare20190613ETF62.3016.0216.0216.020.000.00
FWONALiberty Medi20190613A27.5415.3612.9011.482.463.88
FWONKLiberty Medi20190613A18.6818.627.9310.0210.698.60
FWRDForward Air20190613A18.408.933.283.405.655.53
FXDFirst Trust20190613ETF5.898.051.361.776.706.29
FXGFirst Trust20190613ETF10.204.282.074.512.21-0.23
FXHFirst Trust20190613ETF6.665.845.285.350.550.49
FXIiShares Chin20190613ETF2.452.130.800.961.321.16
FXLFirst Trust20190613ETF4.504.223.293.650.950.58
FXNFirst Trust20190613ETF10.2712.572.567.1410.055.42
FXNCFIRST NATL C20190613A767.54330.38330.38330.380.000.00
FXOFirst Trust20190613ETF4.872.331.851.970.470.36
FXPProShares Ul20190613ETF4.594.870.661.024.213.84
FXRFirst Trust20190613ETF5.679.402.742.546.666.86
FXUFirst Trust20190613ETF5.443.486.568.38-3.07-4.90
FXZFirst Trust20190613ETF10.8715.89-1.11-1.0417.0016.93
FYCFirst Trust20190613ETF14.679.428.818.990.610.44
FYLDCambria Fore20190613ETF58.7320.3520.3520.350.000.00
FYTFirst Trust20190613ETF40.6918.6216.7716.681.851.93
FYXFirst Trust20190613ETF9.325.714.365.171.350.54
GGENPACT LIMI20190613A4.422.401.051.201.351.20
GAACambria Glob20190613ETF27.3619.0019.0018.720.000.29
GABCGerman Ameri20190613A21.04176.55-6.33-6.28182.88182.83
GAIAGaia, Inc. C20190613A99.0585.2663.3866.7621.8918.50
GAINGladstone In20190613A21.7513.171.8610.9311.312.23
GALSPDR SSgA Gl20190613ETF31.2113.6613.6613.660.000.00
GALTGalectin The20190613A49.3129.0113.1312.5415.8916.47
GAMRETFMG Video20190613ETF44.8818.9222.6618.72-3.740.21
GARSGarrison Cap20190613A58.4926.3210.5522.2215.774.10
GASSStealthGas,20190613A120.7841.1146.8928.66-5.7812.45
GATXGATX Corpora20190613A20.395.600.930.624.664.97
GAZiPath Series20190613ETN51.3420.4759.589.20-39.1111.28
GBCIGlacier Banc20190613A16.3918.110.02-0.5418.0918.65
GBDCGolub Capita20190613A13.3810.926.967.623.963.30
GBFiShares Gove20190613ETF11.734.374.314.320.050.04
GBILGoldman Sach20190613ETF1.070.680.290.440.400.24
GBLGAMCO Invest20190613A120.5151.7130.2134.5821.5117.13
GBLIGlobal Indem20190613A409.13138.62118.11127.0020.5111.62
GBRNew Concept20190613A388.19320.43279.39278.9241.0341.51
GBTGlobal Blood20190613A23.7110.192.864.167.346.03
GBUYGoldman Sach20190613ETF19.0617.0516.4316.430.620.62
GBXThe Greenbri20190613A16.186.502.792.943.713.56
GCAPGain Capital20190613A35.2523.7915.3715.258.418.54
GCBCGreene Count20190613A312.99280.16274.91274.915.255.25
GCEClaymore/Rob20190613ETN1100.84
GCIGannett Co.,20190613A13.899.273.754.465.524.81
GCOGenesco Inc.20190613A27.639.030.972.108.116.99
GCOWPacer Global20190613ETF67.6040.0340.1640.03-0.140.00
GCPGCP Applied20190613A8.824.321.291.483.032.84
GDGeneral Dyna20190613A5.382.580.831.541.751.04
GDATGoldman Sach20190613ETF18.4716.1814.9214.921.261.26
GDDYGoDaddy Inc20190613A5.892.970.641.012.331.96
GDENGolden Enter20190613A39.5524.541.684.7522.8519.79
GDMAGadsden Dyna20190613ETF26.624.52-4.48-4.489.009.00
GDNAGoldman Sach20190613ETF19.135.7812.429.10-6.64-3.32
GDOTGreen Dot Co20190613A13.536.973.013.353.973.62
GDPGoodrich Pet20190613A138.13107.49108.0094.42-0.5213.07
GDVDPrincipal Ac20190613ETF306.64200.49200.49200.490.000.00
GDXVanEck Vecto20190613ETF4.323.711.221.512.492.21
GDXJVanEck Vecto20190613ETF3.192.780.320.622.462.16
GEGeneral Elec20190613A9.697.973.674.054.303.92
GECGreat Elm Ca20190613A162.24218.44217.47217.740.970.71
GECCGreat Elm Ca20190613A59.3833.3527.1426.756.216.60
GEFGreif, Inc.20190613A24.8110.574.204.506.376.07
GEFBGreif, Inc.20190613A126.2499.06100.0596.53-0.992.53
GELGenesis Ener20190613A13.464.45-0.372.934.821.52
GEMGoldman Sach20190613ETF13.347.425.476.601.950.82
GENGenesis Heal20190613A95.1488.1067.8071.2720.3017.34
GENCGencor Indus20190613A175.77106.9797.44101.419.535.56
GENYPrincipal Mi20190613ETF921.21562.26562.26562.260.000.00
GEOThe GEO Grou20190613A9.385.742.092.483.673.27
GEOSGeospace Tec20190613A93.9343.9322.6622.9621.2720.97
GERNGeron Corp20190613A71.3865.5815.1531.3150.4334.24
GESGuess?, Inc.20190613A8.089.283.513.875.805.41
GEVOGevo, Inc.20190613A96.2162.5815.6123.0946.9739.49
GFEDGuaranty Fed20190613A195.5727.2827.2827.280.000.00
GFFGriffon Corp20190613A24.1711.982.753.529.238.46
GFINGoldman Sach20190613ETF18.7411.2811.3011.42-0.02-0.14
GFNGeneral Fina20190613A166.9464.4747.1051.7117.3712.76
GGGGraco Inc20190613A7.653.591.091.352.492.24
GHGuardant Hea20190613A21.4013.853.705.0810.158.76
GHCGRAHAM HOLDI20190613A30.2817.4812.3614.464.933.09
GHLGreenhill &20190613A28.4214.183.484.3210.709.87
GHMGraham Corpo20190613A308.4256.4746.9847.539.498.93
GHSIGuardion Hea20190613A687.84320.61263.63288.8956.9931.73
GHYBGoldman Sach20190613ETF17.0314.4114.4114.410.000.00
GHYGiShares US &20190613ETF4.072.556.014.42-3.46-1.87
GIBCGI Inc.20190613A4.152.540.671.141.861.39
GIFIGulf Island20190613A127.9671.65102.3371.81-30.67-0.15
GIGBGoldman Sach20190613ETF10.276.066.066.060.000.00
GIGESoFi Gig Eco20190613ETF72.27232.24231.62230.450.621.79
GIGMGigaMedia Lt20190613A176.23127.59127.60127.60-0.01-0.01
GIISPDR S&P Glo20190613ETF11.457.057.027.050.030.00
GIIIG-Iii Appare20190613A16.197.031.051.855.985.18
GILGildan Activ20190613A3.777.466.766.190.701.28
GILDGilead Scien20190613A1.962.160.560.891.611.27
GILTGilat Satell20190613A76.0665.9564.1962.821.763.13
GISGeneral Mill20190613A2.122.400.820.881.581.53
GKOSGlaukos Corp20190613A24.838.814.304.324.514.50
GLADGladstone Ca20190613A18.2214.3111.4311.772.882.54
GLBSGlobus Marit20190613A101.0382.6651.5150.9431.1531.73
GLBYWisdomTree Y20190613ETF51.14
GLBZGlen Burnie20190613A97.47179.10165.84165.8413.2713.27
GLDDGreat Lakes20190613A13.0114.042.692.8211.3611.21
GLDICredit Suiss20190613ETF82.0723.0623.0623.060.000.00
GLGTD Holdings,20190613A187.21214.50126.78135.5687.7278.95
GLIBAGCI Liberty,20190613A14.2117.011.232.2815.7814.73
GLIFAGFiQ Global20190613ETF80.5354.8954.8954.890.000.00
GLMDGalmed Pharm20190613A215.00104.8582.3584.8722.5019.98
GLNGGolar LNG Lt20190613A9.159.001.365.497.643.52
GLOBGLOBANT S.A.20190613A22.088.444.785.583.662.86
GLOGGASLOG LTD20190613A17.539.314.454.194.865.12
GLOPGASLOG PARTN20190613A21.5211.834.424.557.417.27
GLPGlobal Partn20190613A33.2415.487.387.518.107.97
GLPIGaming and L20190613A5.555.732.793.002.942.73
GLREGreenlight C20190613A41.0421.319.3913.0311.918.29
GLTGlatfelter20190613A20.8311.577.518.214.063.36
GLUUGlu Mobile I20190613A14.6014.616.506.798.127.83
GLWCorning Inco20190613A3.383.341.681.631.671.72
GLYCGlycoMimetic20190613A40.3122.6612.7914.499.888.17
GMGeneral Moto20190613A2.862.910.690.832.232.09
GMANGoldman Sach20190613ETF19.1418.5817.9818.580.600.00
GMDAGamida Cell20190613A350.48240.66202.78202.7837.8937.89
GMEGameStop Cor20190613A18.1114.104.895.509.208.59
GMEDGLOBUS MEDIC20190613A12.525.510.120.705.394.81
GMFSPDR S&P Eme20190613ETF21.669.799.118.640.681.15
GMHIGores Metrop20190613A110.61
GMLPGolar LNG Pa20190613A30.9222.248.148.3214.1013.92
GMOGeneral Moly20190613A232.29174.38141.39154.0532.9820.33
GMOMCambria Glob20190613ETF15.9613.9810.6010.883.383.10
GMREGlobal Medic20190613A21.9912.673.436.319.246.36
GMSGMS Inc.20190613A16.707.23-1.180.378.416.86
GNAFMicroSectors20190613ETN298.57126.83128.90117.53-2.079.30
GNCGNC Holdings20190613A66.9051.6234.9636.8816.6714.74
GNCAGenocea Bios20190613A158.7898.6086.2683.7412.3514.87
GNEGENIE ENERGY20190613A27.1213.312.873.2810.4410.02
GNKGENCO SHIPPI20190613A29.9721.533.383.3218.1618.22
GNLGlobal Net L20190613A5.724.761.781.602.983.16
GNLNGreenlane Ho20190613A91.2247.3432.9135.1214.4312.22
GNMAiShares GNMA20190613ETF11.607.513.727.513.790.00
GNMKGenMark Diag20190613A37.1527.551.035.6526.5221.90
GNOMGlobal X Gen20190613ETF27.8114.5814.5814.580.000.00
GNPXGenprex, Inc20190613A351.32172.98139.00139.0033.9733.97
GNRSPDR S&P Glo20190613ETF12.644.073.973.740.100.33
GNRCGENERAC HOLD20190613A13.784.471.110.763.353.71
GNTXGentex Corp20190613A4.8148.833.914.1944.9344.64
GNTYGuaranty Ban20190613A154.3755.8847.0248.198.867.69
GNUSGenius Brand20190613A164.89125.09115.77116.099.328.99
GNWGenworth Fin20190613A32.5326.8218.6116.648.2110.18
GOATVanEck Vecto20190613ETF57.5449.46-22.39-20.4071.8569.85
GOAUUS Global GO20190613ETF51.9445.8845.9746.19-0.09-0.31
GOEXGlobal X Gol20190613ETF110.8989.0851.2771.8937.8117.19
GOGLGolden Ocean20190613A23.4920.225.804.9214.4215.30
GOGOGogo Inc.20190613A25.5321.679.8810.8811.9710.79
GOLDBarrick Gold20190613A7.265.801.401.754.404.04
GOLFAcushnet Hol20190613A23.3311.172.274.928.906.25
GOODGladstone Co20190613A16.7021.425.425.7816.0015.64
GOOGAlphabet Inc20190613A5.003.411.070.952.352.46
GOOGLAlphabet Inc20190613A4.973.521.101.252.422.27
GOOSCanada Goose20190613A8.616.402.712.433.703.98
GOROGold Resourc20190613A32.5131.2417.3417.9613.9013.27
GOSSGossamer Bio20190613A85.4446.3315.1321.4531.2024.89
GOVTiShares U.S.20190613ETF3.902.812.242.250.570.56
GPAQGordon Point20190613A13.099.659.659.650.000.00
GPCGenuine Part20190613A7.403.631.922.061.711.57
GPIGroup 1 Auto20190613A31.7212.185.074.367.117.83
GPKGraphic Pack20190613A7.455.792.001.763.784.03
GPLGreat Panthe20190613A121.37112.00108.12108.013.883.98
GPMTGranite Poin20190613A9.105.202.962.882.242.31
GPNGlobal Payme20190613A5.133.942.743.131.200.81
GPORGulfport Ene20190613A21.8417.379.3510.528.036.83
GPREGreen Plains20190613A16.189.773.873.955.905.82
GPRKGEOPARK LIMI20190613A25.3613.732.303.1511.4310.58
GPROGoPro, Inc.20190613A16.8012.203.183.989.028.21
GPSThe Gap, Inc20190613A5.835.830.451.145.404.69
GPXGP Strategie20190613A58.0421.1311.9413.779.197.36
GQREFlexShares G20190613ETF6.795.675.675.670.000.00
GRAW.R. Grace &20190613A9.514.350.571.153.783.20
GRAFGraf Industr20190613A12.679.888.798.791.091.09
GRBKGreen Brick20190613A79.2837.922.220.0635.7037.86
GRCThe Gorman-R20190613A90.7236.7824.4025.5912.3811.18
GREKGlobal X MSC20190613ETF10.7822.1010.4813.6211.648.94
GRESIQ ARB Globa20190613ETF22.1812.48-1.513.8513.998.63
GRIDFirst Trust20190613ETF20.6117.0011.0810.505.936.51
GRIFGriffin Indu20190613A328.5391.5291.5291.520.000.00
GRINGrindrod Shi20190613A263.46159.6542.4892.22117.1767.44
GRMNGarmin Ltd20190613A4.834.322.172.632.151.69
GRNBVanEck Vecto20190613ETF25.6422.6322.6322.630.000.00
GRNQGreenpro Cap20190613A1585.34430.81350.01421.7280.809.09
GROWUS Global In20190613A222.72141.44187.97182.89-46.52-41.45
GRPNGroupon, Inc20190613A27.4323.1010.6112.1212.4910.97
GRTSGritstone On20190613A88.0338.9415.8417.6123.1021.34
GRUAB Svensk Ek20190613ETN265.9345.651.7445.6543.900.00
GRUBGRUBHUB INC.20190613A9.365.972.373.003.592.97
GSGoldman Sach20190613A4.032.770.860.581.912.20
GSATGlobalstar,20190613A49.3348.6635.8239.0712.859.60
GSBGlobalSCAPE,20190613A75.0539.5329.5821.749.9517.79
GSBCGreat Southe20190613A48.6020.9915.9016.235.094.75
GSCGS Connect S20190613ETN73.73
GSEUGoldman Sach20190613ETF12.9615.8630.3110.23-14.455.63
GSEWGoldman Sach20190613ETF12.573.693.983.83-0.29-0.14
GSHDGoosehead In20190613A73.6933.6026.8523.086.7510.53
GSIEGoldman Sach20190613ETF12.096.365.315.721.050.64
GSITGSI Technolo20190613A101.6019.3111.5514.317.754.99
GSJYGoldman Sach20190613ETF58.6829.1729.1729.170.000.00
GSKYGreenSky, In20190613A18.1914.658.828.305.836.35
GSLGlobal Ship20190613A110.35131.5257.2459.4574.2872.07
GSLCGoldman Sach20190613ETF4.013.631.321.152.302.48
GSMFerroglobe P20190613A69.4651.3529.6531.8021.6919.27
GSPBarclays Ban20190613ETN21.9217.8617.5217.620.340.24
GSSGolden Star20190613A48.7539.1218.9319.8520.1919.27
GSSCGS ActiveBet20190613ETF23.2812.0111.4911.860.520.16
GSSTGoldman Sach20190613ETF18.665.405.575.77-0.18-0.37
GSUMGridsum Hold20190613A191.19114.02-65.19-60.94179.21174.96
GSVGold Standar20190613A94.0378.8471.4670.987.387.86
GSYInvesco Ultr20190613ETF1.982.011.651.650.360.36
GTGoodyear Tir20190613A7.5610.660.131.1410.539.57
GTEGran Tierra20190613A52.2543.0121.0720.6421.9422.37
GTESGates Indust20190613A20.5211.793.244.508.557.30
GTHXG1 Therapeut20190613A48.5712.656.387.546.265.11
GTIMGood Times R20190613A320.71240.7529.7677.25210.99163.49
GTIPGoldman Sach20190613ETF5.0110.1810.1710.180.010.00
GTLSChart Indust20190613A16.306.983.353.873.633.11
GTNGray Televis20190613A11.675.471.711.783.763.69
GTOInvesco Tota20190613ETF17.819.129.4111.71-0.28-2.58
GTSTriple-S Man20190613A49.9022.776.247.4816.5315.28
GTTGTT Communic20190613A42.2518.1110.9211.437.206.68
GTXGarrett Moti20190613A22.029.683.304.286.385.40
GTYGetty Realty20190613A20.058.932.554.326.384.61
GTYHGTY Technolo20190613A70.6724.586.1910.7518.3813.83
GUDBSage ESG Int20190613ETF13.175.475.475.470.000.00
GULFWisdomTree20190613ETF228.7870.4167.1067.243.313.17
GUNRFlexShares G20190613ETF5.105.324.564.610.810.72
GUREGulf Resourc20190613A153.09187.72187.72187.720.000.00
GURUGlobal X Gur20190613ETF14.8210.979.7610.981.220.00
GUSHDirexion Dai20190613ETF17.9215.796.108.279.697.52
GVGoldfield Co20190613A144.89103.7987.9586.6715.8417.12
GVAGranite Cons20190613A17.866.811.572.475.234.34
GVALCambria Glob20190613ETF28.5115.0813.1311.001.954.09
GVIiShares Inte20190613ETF3.472.392.292.280.100.11
GVIPGoldman Sach20190613ETF14.4236.3728.9637.867.41-1.49
GVPGSE Systems,20190613A463.48393.87277.45353.51116.4240.36
GWBGreat Wester20190613A13.747.852.373.195.494.66
GWGHGWG Holdings20190613A404.60273.56169.68214.30103.8859.26
GWREGUIDEWIRE SO20190613A14.835.462.372.963.092.50
GWRSGlobal Water20190613A121.2770.1559.9059.9310.2610.22
GWWW.W. Grainge20190613A10.484.340.23-0.323.563.45
GWXSPDR S&P Int20190613ETF16.107.527.717.65-0.19-0.13
GXCSPDR S&P Chi20190613ETF6.6415.1612.2112.752.952.41
GXFGlobal X FTS20190613ETF273.74236.36236.36236.360.000.00
GXGGlobal X MSC20190613ETF53.41199.2382.01116.59117.2282.64
GYLDArrow Dow Jo20190613ETF49.5050.9550.9550.950.000.00
GYROGyrodyne, LL20190613A434.04145.73146.87146.87-1.14-1.14
HHyatt Hotels20190613A11.474.031.912.152.131.88
HAHawaiian Hol20190613A13.728.151.782.826.365.33
HACKETFMG Prime20190613ETF12.719.236.535.852.713.39
HAEHaemonetics20190613A9.934.281.281.483.002.80
HAFCHanmi Financ20190613A20.6122.636.466.0416.1716.59
HAINHain Celesti20190613A9.468.471.281.427.207.05
HALHalliburton20190613A4.674.39-0.510.584.903.81
HALLHallmark Fin20190613A59.3169.3553.6955.2415.6614.10
HALOHalozyme The20190613A13.0913.322.742.9710.5810.35
HAPVanEck Vecto20190613ETF18.866.666.756.81-0.09-0.15
HARPHarpoon Ther20190613A543.72318.65315.96316.182.692.47
HASHasbro, Inc.20190613A6.233.621.972.111.661.51
HASIHANNON ARMST20190613A11.375.812.162.483.653.33
HAUDiShares Curr20190613ETF38.4830.4630.4630.460.000.00
HAUZXtrackers In20190613ETF59.8219.1716.4517.072.722.10
HAWXiShares Curr20190613ETF22.2922.5821.0018.751.583.83
HAYNHaynes Inter20190613A84.8525.1524.9916.080.159.06
HBANHuntington B20190613A7.466.992.592.374.404.62
HBBHamilton Bea20190613A148.8752.2638.7040.5313.5711.74
HBCPHome Bancorp20190613A292.4763.9263.4265.780.50-1.86
HBIHanesbrands,20190613A6.314.850.851.524.003.33
HBIOHarvard Bios20190613A74.4562.3832.9340.8629.4721.54
HBMHudbay Miner20190613A19.0616.93-0.640.0517.5816.82
HBMDHoward Banco20190613A188.7996.5798.5194.74-1.941.83
HBNCHorizon Banc20190613A24.7113.054.094.188.968.88
HBPHuttig Build20190613A190.6389.58-20.53-9.74110.1199.31
HCAHCA Healthca20190613A7.063.831.631.972.201.85
HCACHennessy Cap20190613A282.40269.21269.21269.210.000.00
HCAPHarvest Capi20190613A45.4136.2829.3332.106.954.18
HCCWarrior Met20190613A8.624.30-0.140.324.443.98
HCCHHL Acquisiti20190613A181.84
HCCIHeritage-Cry20190613A68.2734.8529.5930.005.264.85
HCFTHunt Compani20190613A64.8247.5518.3716.7129.1830.83
HCHCHC2 Holdings20190613A45.6236.5719.4623.1717.1113.39
HCIHCI Group, I20190613A76.4220.9314.5414.766.396.17
HCKTHackett Grou20190613A28.3511.40-13.60-6.4725.0017.87
HCRHi-Crush Inc20190613A46.6634.2014.3418.0519.8716.15
HCSGHealthcare S20190613A13.028.451.221.187.237.27
HDHome Depot,20190613A2.632.270.610.771.661.50
HDAWXtrackers MS20190613ETF30.5312.00-8.535.9220.536.08
HDEFXtrackers MS20190613ETF15.875.475.465.460.010.01
HDGProShares He20190613ETF14.7510.8210.8210.820.000.00
HDGEAdvisorShare20190613ETF21.0417.2911.8211.825.495.49
HDMVFirst Trust20190613ETF44.6030.2030.2030.200.000.00
HDSHD Supply Ho20190613A4.214.081.082.413.001.67
HDSNHudson Techn20190613A127.2886.1020.6124.4865.5061.62
HDViShares Core20190613ETF1.663.661.231.922.431.74
HEHawaiian Ele20190613A6.594.181.461.682.722.50
HEARTurtle Beach20190613A24.2619.048.259.2410.799.80
HEBTHebron Techn20190613A842.211143.801553.911553.91-410.10-410.10
HECOStrategy Sha20190613ETF12.5213.1814.7514.79-1.57-1.61
HEDJWisdomTree E20190613ETF1.571.620.531.031.090.60
HEEMiShares Curr20190613ETF15.1612.5214.6914.62-2.16-2.10
HEESH&E Equipmen20190613A28.4316.395.935.5310.4610.85
HEFAiShares Curr20190613ETF3.421.500.500.531.010.98
HEIHEICO Corpor20190613A8.573.952.632.811.321.14
HEIAHEICO CORP C20190613A12.723.562.502.621.060.94
HELEHelen Of Tro20190613A34.879.792.902.676.897.12
HEPHolly Energy20190613A21.2412.0111.9512.230.05-0.23
HERDPacer Cash C20190613ETF30.0929.2929.2929.290.000.00
HESHess Corpora20190613A3.883.141.540.921.602.23
HESMHess Midstre20190613A36.6840.0820.1622.2919.9117.78
HEWCiShares Curr20190613ETF41.0023.2323.2323.230.000.00
HEWGiShares Curr20190613ETF4.885.174.674.760.500.41
HEWIiShares Curr20190613ETF19.3414.9114.9114.910.000.00
HEWJiShares Curr20190613ETF3.3915.2117.3419.87-2.13-4.66
HEWLiShares Curr20190613ETF13.685.9216.358.00-10.43-2.09
HEWPiShares Curr20190613ETF9.150.050.050.050.000.00
HEWUiShares Curr20190613ETF28.2723.7623.7623.760.000.00
HEWWiShares Curr20190613ETF53.4122.3222.3222.320.000.00
HEWYiShares Curr20190613ETF46.6233.8833.8833.880.000.00
HEXOHEXO Corp.20190613A17.1714.137.738.986.405.15
HEZUiShares Curr20190613ETF3.532.892.012.210.890.68
HFBLHome Federal20190613A423.74419.32419.32419.320.000.00
HFCHOLLYFRONTIE20190613A5.733.551.721.671.821.87
HFFGHF Foods Gro20190613A493.50217.69196.32209.8021.377.89
HFWAHeritage Fin20190613A20.469.224.524.744.704.49
HFXEIQ 50 Percen20190613ETF24.704.744.744.740.000.00
HFXIIQ 50 Percen20190613ETF47.3527.1625.7626.541.400.62
HFXJIQ 50 Percen20190613ETF65.0833.8133.8133.810.000.00
HGSHChina HGS Re20190613A443.44401.21376.82376.8224.4024.40
HGVHilton Grand20190613A5.963.410.610.662.792.74
HHCThe Howard H20190613A16.128.034.314.203.723.83
HHHHWealthbridge20190613A149.98209.6676.6876.68132.97132.97
HHSHarte-Hanks,20190613A266.86109.94109.94109.940.000.00
HIHillenbrand,20190613A16.736.252.292.513.963.75
HIBBHibbett Spor20190613A18.006.660.921.475.745.19
HIFSHingham Inst20190613A145.6653.2041.7943.7211.419.48
HIGThe Hartford20190613A2.921.770.610.731.161.04
HIHOHighway Hold20190613A682.57602.74599.66599.663.083.08
HIIHuntington I20190613A13.845.072.512.722.562.35
HILHill Interna20190613A141.07140.21134.57136.435.633.77
HIPSGraniteShare20190613ETF29.6424.7724.7124.740.060.03
HIWHighwoods Pr20190613A6.233.290.530.522.752.77
HJLIHancock Jaff20190613A161.80159.45130.27124.9029.1834.55
HJPXiShares Curr20190613ETF54.1751.9550.1051.951.850.00
HLHecla Mining20190613A62.4449.3929.3533.5620.0415.83
HLFHerbalife Nu20190613A5.289.298.107.661.201.63
HLIHoulihan Lok20190613A12.785.702.062.283.643.42
HLITHarmonic Inc20190613A23.4817.167.898.149.289.02
HLNEHamilton Lan20190613A23.8610.115.125.304.994.81
HLTHilton World20190613A3.171.380.350.521.030.86
HLXHelix Energy20190613A16.0012.120.091.8712.0310.25
HMGHMG / Courtl20190613A434.12303.64303.64303.640.000.00
HMHCHoughton Mif20190613A26.2817.06-0.62-0.3317.6917.39
HMLPHOEGH LNG PA20190613A30.7218.481.072.5117.4115.97
HMNHorace Mann20190613A25.768.982.812.826.176.16
HMNFHMN Financia20190613A391.65136.53123.76130.8812.775.65
HMOPHartford Mun20190613ETF56.6720.9320.9320.930.000.00
HMSTHomeStreet,20190613A21.3924.3619.3620.115.004.25
HMSYHMS Holdings20190613A15.1219.8410.6514.489.195.36
HMTVHemisphere M20190613A74.4777.1328.7083.2748.43-6.14
HNDLStrategy Sha20190613ETF41.1634.2613.0413.0421.2221.22
HNGRHanger Inc.20190613A27.5811.514.846.436.685.08
HNIHNI Corporat20190613A23.008.881.782.037.106.85
HNNAHennessy Adv20190613A285.77229.18195.59195.5933.5933.59
HNRGHallador Ene20190613A65.3553.4618.8317.6934.6235.77
HOFTHooker Furni20190613A41.6129.418.7510.4320.6618.98
HOGHarley-David20190613A4.833.330.030.513.302.82
HOLDAdvisorShare20190613ETF6.227.637.637.630.000.00
HOLIHollsys Auto20190613A28.6816.486.837.549.658.94
HOLXHologic Inc20190613A3.553.53-0.88-1.114.414.64
HOMBHome BancSha20190613A6.6014.681.401.7013.2912.98
HOMEAt Home Grou20190613A16.2912.425.776.126.666.30
HOMZHoya Capital20190613ETF26.2516.27-220.71-221.63236.98237.90
HONHoneywell In20190613A2.782.110.330.701.771.40
HONEHarborOne Ba20190613A49.0620.9918.1318.542.852.44
HOOKHOOKIPA Phar20190613A356.27131.40115.74117.1315.6614.27
HOPEHope Bancorp20190613A9.459.551.472.128.087.45
HOTHHoth Therape20190613A302.00203.42162.45180.9840.9722.44
HOVHovnanian En20190613A57.5531.01-10.41-8.3941.4239.40
HPHelmerich &20190613A8.847.802.984.084.843.74
HPEHewlett Pack20190613A7.155.291.561.943.733.36
HPPHudson Pacif20190613A6.183.121.431.721.691.40
HPQHP Inc.20190613A5.104.090.670.903.413.19
HPRHighPoint Re20190613A64.5446.1729.1131.7816.8514.33
HQYHealthEquity20190613A17.319.972.327.097.652.88
HRHealthcare R20190613A5.353.080.610.812.462.26
HRBH&R Block, I20190613A3.863.740.941.292.802.45
HRCHILL-ROM HOL20190613A11.815.092.312.072.783.03
HRIHerc Holding20190613A41.1018.3810.4014.367.984.02
HRLHormel Foods20190613A2.953.051.631.511.431.55
HROWHarrow Healt20190613A60.7343.5827.2826.4516.3017.13
HRTGHERITAGE INS20190613A19.4410.353.593.376.756.97
HRTXHeron Therap20190613A18.9010.411.132.119.288.31
HRZNHorizon Tech20190613A16.3112.334.775.607.576.73
HSCHarsco Corpo20190613A14.906.361.882.274.484.10
HSCZiShares Curr20190613ETF100.1644.9644.9644.960.000.00
HSDTHelius Medic20190613A152.1779.0644.5746.4534.4932.61
HSICHenry Schein20190613A5.893.151.011.362.141.79
HSIIHeidrick & S20190613A31.8925.248.307.5316.9517.72
HSKAHeska Corp20190613A71.1743.0335.1536.357.886.68
HSONHudson Globa20190613A570.60446.12443.61445.072.501.04
HSPXGlobal X S&P20190613ETF29.9211.3212.1611.95-0.84-0.63
HSRTHartford Sho20190613ETF54.029.389.389.380.000.00
HSTHost Hotels20190613A5.496.432.963.113.483.33
HSTMHealthStream20190613A33.6929.286.727.2622.5622.03
HSYThe Hershey20190613A4.132.610.590.842.021.77
HTHersha Hospi20190613A11.786.142.213.353.932.79
HTAHEALTHCARE T20190613A4.142.891.341.461.551.43
HTABHartford Sch20190613ETF44.90
HTBIHomeTrust Ba20190613A55.7831.3423.6822.807.668.54
HTBKHeritage Com20190613A16.4356.5612.0611.2244.5145.34
HTBXHeat Biologi20190613A211.24173.2575.66116.7597.5956.50
HTGCHercules Cap20190613A7.816.562.862.343.704.20
HTGMHTG Molecula20190613A91.4269.5543.2241.7026.3327.85
HTHHILLTOP HOLD20190613A14.346.672.522.754.163.92
HTLDHeartland Ex20190613A13.0657.068.757.8048.3149.26
HTLFHeartland Fi20190613A25.189.122.453.946.675.18
HTRBHartford Tot20190613ETF110.617.357.357.350.000.00
HTUSHull Tactica20190613ETF15.7511.7814.9912.50-3.21-0.73
HTZHertz Global20190613A11.1619.4221.2622.06-1.84-2.62
HUBBHubbell Inco20190613A15.815.582.232.763.352.82
HUBGHUB Group In20190613A19.387.562.052.535.515.03
HUBSHUBSPOT, INC20190613A16.507.633.173.124.464.51
HUDHudson Ltd.20190613A28.8110.073.304.156.775.92
HUMHumana Inc.20190613A7.844.041.181.892.862.15
HUNHuntsman Cor20190613A5.794.101.141.332.962.76
HURCHurco Cos In20190613A169.4569.3464.2065.595.143.75
HURNHuron Consul20190613A55.3920.5215.2014.855.325.67
HUSAHouston Amer20190613A75.9984.1549.5244.8234.6339.33
HUSEStrategy Sha20190613ETF12.5218.8117.8617.840.950.97
HUSVFirst Trust20190613ETF9.236.001.471.234.534.77
HVBCHV Bancorp,20190613A176.422.892.892.890.000.00
HVTHaverty Furn20190613A23.9611.686.596.625.105.07
HVTAHaverty Furn20190613A358.86
HWBKHawthorn Ban20190613A233.72126.32116.28118.1010.048.22
HWCHancock Whit20190613A15.706.281.862.544.433.74
HWCCHouston Wire20190613A151.15226.87281.84280.06-54.97-53.19
HWKNHawkins Inc20190613A77.8241.698.1512.0133.5429.67
HXLHexcel Corpo20190613A9.923.382.042.111.341.27
HYHYSTER-YALE20190613A53.4823.6316.3716.967.266.67
HYDVanEck Vecto20190613ETF1.721.931.411.600.520.32
HYDBiShares Edge20190613ETF9.149.249.249.380.00-0.13
HYDWXtrackers Lo20190613ETF8.058.018.018.010.000.00
HYEMVanEck Vecto20190613ETF15.6913.019.079.193.943.81
HYGiShares iBox20190613ETF1.162.832.202.480.640.36
HYGHiShares Inte20190613ETF7.593.643.553.650.090.00
HYGVFlexShares H20190613ETF16.706.406.496.44-0.09-0.04
HYHGProShares Hi20190613ETF20.3115.148.9610.016.195.13
HYIHXtrackers Hi20190613ETF56.1254.2054.2054.200.000.00
HYLBXtrackers US20190613ETF2.331.751.481.490.270.26
HYLDHigh Yield E20190613ETF23.7718.9118.8319.090.09-0.18
HYLSFirst Trust20190613ETF3.692.472.172.200.310.27
HYLVIQ S&P High20190613ETF17.4017.5317.5317.530.000.00
HYMBSPDR Nuveen20190613ETF7.168.218.3910.18-0.18-1.97
HYNDWisdomTree T20190613ETF67.8944.0944.0243.960.070.12
HYREHyreCar Inc.20190613A106.7771.8457.2462.7914.609.05
HYSPIMCO 0-5 Ye20190613ETF1.764.181.431.472.752.71
HYUPXtrackers Hi20190613ETF12.7312.4012.4012.400.000.00
HYXEiShares iBox20190613ETF7.404.654.664.660.000.00
HYXUiShares Glob20190613ETF13.9513.7512.6013.781.15-0.03
HYZDWisdomTree T20190613ETF30.9528.6429.9730.68-1.33-2.04
HZNHorizon Glob20190613A66.0143.9736.6436.557.337.42
HZNPHorizon Ther20190613A9.908.83-0.260.249.098.60
HZOMarineMax, I20190613A17.147.5921.8920.65-14.30-13.06
IINTELSAT S.20190613A14.917.85-2.007.119.850.74
IACIAC/InterAct20190613A18.9010.258.258.222.002.03
IAGIAMGold Corp20190613A35.1029.682.526.4127.1623.23
IAGGiShares Core20190613ETF3.071.801.421.540.380.26
IAIiShares U.S.20190613ETF5.854.453.842.970.611.48
IAKiShares U.S.20190613ETF9.0215.3313.0014.582.330.75
IARTIntegra Life20190613A14.835.953.413.892.542.05
IATiShares U.S.20190613ETF3.253.550.650.612.902.96
IAUFiShares Gold20190613ETF29.4421.3821.3821.380.000.00
IBBiShares Nasd20190613ETF3.902.631.801.680.830.95
IBCEiShares iBon20190613ETF31.747.907.787.780.110.11
IBCPIndependent20190613A18.5710.643.895.766.744.87
IBDInspire Corp20190613ETF48.5535.4435.0735.200.370.24
IBDDiShares iBon20190613ETF30.1521.7820.0820.081.711.71
IBDLiShares iBon20190613ETF6.882.652.522.520.120.12
IBDMiShares iBon20190613ETF4.233.343.123.130.220.22
IBDNiShares iBon20190613ETF11.147.136.906.920.230.21
IBDOiShares iBon20190613ETF5.151.931.821.840.100.09
IBDPiShares iBon20190613ETF5.282.302.212.210.080.08
IBDQiShares iBon20190613ETF6.995.185.155.130.040.05
IBDRiShares iBon20190613ETF11.126.956.096.710.860.24
IBDSiShares iBon20190613ETF20.3212.5812.5812.580.000.00
IBDTiShares iBon20190613ETF32.5227.3225.6125.611.711.71
IBHAiShares iBon20190613ETF10.895.435.725.43-0.290.00
IBHBiShares iBon20190613ETF11.2027.2023.3623.363.84