To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190614A7.885.882.372.783.513.10
ETF_AvgVW ETF Avg20190614ETF2.214.143.033.151.111.00
ETN_AvgVW ETN Avg20190614ETN17.4512.217.697.724.524.50
AAgilent Tech20190614A3.471.980.130.141.851.84
AAAlcoa Corpor20190614A6.505.160.751.014.414.15
AAAUPerth Mint P20190614ETF48.4256.0955.1655.160.920.92
AADRAdvisorShare20190614ETF41.3730.3228.5928.591.731.73
AALAmerican Air20190614A3.375.573.841.671.743.90
AAMCAltisource A20190614A1139.88913.53913.53913.530.000.00
AAMEAtlantic Ame20190614A877.371110.74249.45249.45861.29861.29
AANAaron's, Inc20190614A10.885.602.892.822.712.78
AAOIApplied Opto20190614A23.5818.420.546.3517.8712.07
AAONAaon Inc20190614A33.8820.1711.2412.058.938.12
AAPADVANCE AUTO20190614A6.973.140.660.912.482.23
AAPLApple Inc.20190614A1.011.52-0.28-0.781.802.30
AATAMERICAN ASS20190614A7.813.901.812.302.091.60
AAUAlmaden Mine20190614A76.1757.8546.1349.0311.728.82
AAWWAtlas Air Wo20190614A32.2541.7214.1315.1327.5926.58
AAXJiShares MSCI20190614ETF1.602.070.901.051.171.02
AAXNAxon Enterpr20190614A8.915.291.452.203.843.10
ABAllianceBern20190614A15.2512.116.406.965.715.15
ABBVABBVIE INC.20190614A2.552.470.771.171.711.31
ABCAmerisourceB20190614A6.894.671.952.732.721.93
ABCBAmeris Banco20190614A13.096.413.293.903.132.52
ABEOAbeona Thera20190614A34.7922.154.037.1418.1215.01
ABGAsbury Autom20190614A25.4211.116.447.114.674.01
ABIOARCA biophar20190614A174.7798.8969.6270.7729.2728.12
ABMABM Industri20190614A11.524.531.592.652.941.88
ABMDAbiomed Inc20190614A13.517.294.034.933.262.37
ABRArbor Realty20190614A8.276.722.673.524.053.20
ABTAbbott Labor20190614A1.791.960.700.991.260.97
ABTXAllegiance B20190614A36.4114.571.653.9012.9210.67
ABUSArbutus Biop20190614A78.0659.8511.8418.0247.9941.80
ACAssociated C20190614A88.3854.9451.7551.753.193.19
ACAArcosa, Inc.20190614A17.396.391.742.654.653.74
ACADAcadia Pharm20190614A14.077.242.312.824.934.42
ACBAurora Canna20190614A13.2613.455.776.617.696.88
ACBIAtlantic Cap20190614A20.8214.066.656.757.427.31
ACCAmerican Cam20190614A6.173.241.171.262.061.98
ACCOAcco Brands20190614A15.6712.12-0.504.4212.627.70
ACERAcer Therape20190614A104.5163.9227.8738.3536.0525.56
ACESALPS Clean E20190614ETF23.2418.0123.0922.78-5.08-4.77
ACGLArch Capital20190614A3.503.611.041.432.572.18
ACHCAcadia Healt20190614A11.247.180.520.266.666.92
ACHVAchieve Life20190614A80.79140.2160.6360.5879.5879.63
ACIAAcacia Commu20190614A12.249.183.754.355.434.84
ACIUAC Immune SA20190614A84.4757.8031.0030.5026.8027.30
ACIWACI Worldwid20190614A8.3013.851.691.2712.1712.58
ACLSAxcelis Tech20190614A17.3417.2411.7013.045.544.20
ACMAecom20190614A6.775.602.963.372.652.24
ACMRACM Research20190614A82.3151.3417.8218.9433.5132.39
ACNAccenture PL20190614A2.701.08-0.020.401.110.68
ACNBACNB Corp20190614A318.83114.92114.87114.930.050.00
ACORAcorda Thera20190614A28.7421.532.173.2419.3618.29
ACREAres Commerc20190614A10.425.832.712.953.122.88
ACRSAclaris Ther20190614A47.7036.224.394.9731.8331.25
ACRXAcelRx Pharm20190614A43.3232.3714.5519.4617.8212.91
ACSGXtrackers MS20190614ETF34.18
ACSIAmerican Cus20190614ETF11.066.8210.608.99-3.78-2.17
ACSTAcasti Pharm20190614A116.1492.9758.1158.1134.8634.86
ACTAdvisorShare20190614ETF38.1727.4027.3627.430.04-0.04
ACTGAcacia Resea20190614A46.7465.6630.3931.5435.2734.12
ACTTAct II Globa20190614A46.0810.2710.2710.270.000.00
ACUAcme United20190614A245.22120.4398.71100.7421.7219.69
ACWFiShares Edge20190614ETF22.9114.6714.6214.700.05-0.03
ACWIiShares MSCI20190614ETF1.396.455.715.860.740.68
ACWViShares Edge20190614ETF3.592.081.751.830.340.26
ACWXiShares MSCI20190614ETF2.224.393.733.890.660.51
ACYAeroCentury20190614A771.63939.95748.09748.09191.87191.87
ADBEAdobe Inc.20190614A4.303.050.140.462.912.59
ADCAgree Realty20190614A12.873.921.852.352.071.57
ADESAdvanced Emi20190614A20.4815.017.397.647.637.37
ADIAnalog Devic20190614A3.664.430.700.873.733.56
ADILAdial Pharma20190614A290.82229.39184.79185.4444.6143.95
ADMArcher Danie20190614A2.612.690.780.931.911.75
ADMAADMA Biologi20190614A34.9344.0712.8015.0331.2729.04
ADMPAdamis Pharm20190614A130.30116.8860.5660.2056.3256.67
ADMSAdamas Pharm20190614A42.7924.0411.0410.6213.0013.42
ADNTAdient plc O20190614A14.817.181.542.185.645.01
ADPAutomatic Da20190614A3.963.051.111.591.941.46
ADREInvesco BLDR20190614ETF20.108.4613.8112.91-5.35-4.45
ADROAduro Biotec20190614A69.8253.4117.3229.0736.0924.35
ADSAlliance Dat20190614A10.264.621.623.803.000.83
ADSKAutodesk Inc20190614A6.005.201.141.724.073.48
ADSWAdvanced Dis20190614A3.492.080.670.631.411.45
ADTADT Inc.20190614A15.6611.746.767.154.954.58
ADTNAdtran Inc20190614A17.6214.893.163.2011.7311.69
ADUSAddus HomeCa20190614A32.6010.884.055.506.835.38
ADVMAdverum Biot20190614A28.5816.724.694.7912.0311.93
ADXSAdvaxis, Inc20190614A133.3294.2123.0425.3971.1868.82
AEAdams Resour20190614A154.4548.5648.1948.190.370.37
AEEAmeren Corpo20190614A3.251.930.410.331.511.59
AEGNAegion Corp20190614A26.2517.40-8.39-9.1625.7826.56
AEHRAehr Test Sy20190614A180.70152.8079.0697.4273.7555.38
AEISAdvanced Ene20190614A20.7421.368.529.3112.8412.05
AELAmerican Equ20190614A12.656.191.802.154.384.04
AEMAgnico Eagle20190614A4.533.070.790.652.292.43
AEMDAETHLON MEDI20190614A534.65478.02482.53482.53-4.50-4.51
AEOAmerican Eag20190614A6.015.050.771.264.293.79
AEPAmerican Ele20190614A2.731.781.361.290.420.50
AERAercap Holdi20190614A8.483.920.520.743.403.18
AERIAerie Pharma20190614A33.0814.326.806.457.527.87
AESAES Corporat20190614A5.974.581.611.702.972.87
AEYADDvantage T20190614A316.95255.44229.45229.4525.9925.99
AEYEAudioEye, In20190614A297.96301.16286.58288.0014.5713.15
AEZSAeterna Zent20190614A77.6851.510.66-0.1150.8451.62
AFCAllied Capit20190614A19.656.925.415.411.511.51
AFGAmerican Fin20190614A8.117.611.926.615.691.01
AFHAtlas Financ20190614A142.36136.94100.57114.6136.3722.33
AFIArmstrong Fl20190614A13.417.291.892.715.404.58
AFINAmerican Fin20190614A19.1419.540.161.1019.3818.44
AFKVanEck Vecto20190614ETF53.0121.3317.9719.863.361.47
AFLAflac Inc.20190614A2.051.62-0.51-0.402.132.02
AFMDAffimed N.V.20190614A36.9227.4811.6811.3615.8016.12
AFTYPacer CSOP F20190614ETF22.9716.970.48-3.7816.4920.75
AGFIRST MAJEST20190614A15.1713.295.276.268.027.03
AGCOAGCO Corpora20190614A6.232.80-0.440.013.242.79
AGEAgeX Therape20190614A177.11109.4499.71100.579.728.86
AGENAgenus Inc.20190614A38.4531.9312.4612.3919.4719.55
AGFSAgroFresh So20190614A94.8367.6956.6853.5811.0114.10
AGGiShares Core20190614ETF0.901.050.470.490.580.56
AGGPIQ Enhanced20190614ETF14.7420.0019.5419.830.460.17
AGGYWisdomTree Y20190614ETF7.573.552.863.520.690.03
AGIAlamos Gold20190614A18.4014.654.705.129.959.53
AGIOAgios Pharma20190614A28.6412.408.368.584.043.82
AGLEAeglea BioTh20190614A53.2923.789.2112.4914.5611.29
AGMFederal Agri20190614A67.3923.4012.8314.9110.588.49
AGMAFederal Agri20190614A202.33103.1748.1748.1755.0055.00
AGMHAGM Group Ho20190614A691.84219.71-13.2655.88232.97163.83
AGNAllergan plc20190614A5.383.410.191.533.231.88
AGNCAGNC Investm20190614A5.935.421.921.533.513.89
AGNDWisdomTree T20190614ETF26.0819.0619.0619.060.000.00
AGOAssured Guar20190614A5.203.161.191.371.961.78
AGRAvangrid, In20190614A6.872.921.121.201.801.71
AGROADECOAGRO S.20190614A29.7213.517.506.586.026.93
AGRXAgile Therap20190614A148.4982.8344.0157.5938.8225.24
AGSPlayAGS, Inc20190614A23.326.713.513.793.202.92
AGTiShares MSCI20190614ETF44.9450.5639.2342.0711.338.50
AGTCApplied Gene20190614A79.4796.0469.7568.4326.2927.61
AGXArgan, Inc20190614A22.5110.415.736.624.683.79
AGYSAgilysys, In20190614A26.767.635.165.872.471.76
AGZiShares Agen20190614ETF1.670.910.910.870.000.04
AGZDWisdomTree T20190614ETF22.9113.0712.2312.230.840.84
AHCA.H. Belo Co20190614A58.9518.80-2.91-2.9121.7121.71
AHHArmada Hoffl20190614A13.437.619.158.25-1.55-0.65
AHPIAllied Healt20190614A121.01124.4335.6935.6988.7388.73
AHTAshford Hosp20190614A28.8926.284.118.6622.1717.62
AIArlington As20190614A14.5311.644.975.206.676.42
AIAiShares Asia20190614ETF12.929.107.177.091.932.01
AIEQAI Powered E20190614ETF24.9218.6415.4715.473.173.17
AIGAmerican Int20190614A2.252.450.500.601.941.85
AIHSSenmiao Tech20190614A258.2870.2660.0756.4110.1913.86
AIIQAI Powered I20190614ETF29.4511.0811.0711.080.010.00
AIMCAltra Indust20190614A14.786.292.733.373.552.92
AIMTAimmune Ther20190614A19.5811.6313.304.54-1.687.09
AINAlbany Inter20190614A20.439.705.095.034.624.67
AINCAshford Inc.20190614A518.43336.16254.75258.6681.4077.49
AINVApollo Inves20190614A8.676.42-0.571.236.995.20
AIQGlobal X Fut20190614ETF46.4242.0832.9713.069.1129.02
AIRAAR Corp.20190614A19.1311.182.972.628.218.56
AIRGAirgain, Inc20190614A56.7727.5213.3415.5814.1811.95
AIRIAir Industri20190614A312.32325.01266.88257.6258.1367.39
AIRRFirst Trust20190614ETF17.039.277.739.391.54-0.11
AIRTAir T Inc20190614A1126.89853.79784.97417.0368.81436.75
AITApplied Indu20190614A24.566.562.462.194.104.37
AIVApartment In20190614A3.862.160.070.112.102.06
AIZAssurant, In20190614A5.722.110.030.282.081.83
AJGArthur J. Ga20190614A4.622.451.351.411.101.04
AJRDAerojet Rock20190614A10.4410.218.518.741.711.47
AJXGreat Ajax C20190614A20.698.611.973.676.644.94
AKAMAkamai Techn20190614A4.314.61-1.85-3.166.467.77
AKBAAkebia Thera20190614A28.7321.684.234.8217.4616.87
AKCAAkcea Therap20190614A49.2525.698.029.0717.6716.62
AKERAkers Biosci20190614A398.49358.88349.43349.449.459.44
AKGAsanko Gold20190614A80.58114.73102.63105.2612.109.47
AKRAcadia Realt20190614A9.574.842.242.512.602.32
AKRXAkorn, Inc.20190614A25.3820.384.576.0015.8114.41
AKTSAKOUSTIS TEC20190614A34.6023.549.7111.5713.8311.97
ALAir Lease Co20190614A6.723.081.051.152.041.93
ALACAlberton Acq20190614A21.91499.17499.17499.170.000.00
ALBAlbemarle Co20190614A5.893.970.030.423.943.55
ALBOAlbireo Phar20190614A80.1871.7644.9545.0426.8026.71
ALCAlcon Inc. O20190614A6.843.732.082.291.651.44
ALCOAlico Inc20190614A200.10150.43131.95139.8218.4810.62
ALDXAldeyra Ther20190614A41.3616.946.998.529.958.41
ALEALLETE, Inc.20190614A15.767.223.873.543.353.68
ALECAlector, Inc20190614A106.8842.6126.3930.3116.2212.30
ALEXAlexander &20190614A13.554.263.162.831.101.43
ALFAAlphaClone A20190614ETF26.1114.969.5514.965.410.00
ALGAlamo Group,20190614A64.3934.2322.4223.3111.8110.92
ALGNAlign Techno20190614A10.256.663.183.553.483.11
ALGRAllegro Merg20190614A71.2156.3356.3356.330.000.00
ALGTAllegiant Tr20190614A39.6014.577.488.437.096.14
ALIMAlimera Scie20190614A293.40127.4583.45112.3044.0015.15
ALJJALJ Regional20190614A1434.55632.82622.16622.1610.6610.66
ALKAlaska Air G20190614A6.594.361.832.962.531.40
ALKSAlkermes Inc20190614A12.308.791.802.926.995.87
ALLThe Allstate20190614A3.142.400.440.461.951.94
ALLEAllegion Pub20190614A6.472.320.541.031.781.29
ALLKAllakos Inc.20190614A48.5815.1210.5010.324.634.80
ALLOAllogene The20190614A30.0615.897.909.267.996.63
ALLTAllot Ltd. O20190614A77.1848.5834.4535.1714.1313.41
ALLYAlly Financi20190614A3.693.040.350.682.702.37
ALNAAllena Pharm20190614A130.1667.0628.5237.6138.5429.46
ALNYAlnylam Phar20190614A23.2315.569.7410.585.824.98
ALOTAstroNova, I20190614A92.7753.5449.5349.804.013.74
ALPNAlpine Immun20190614A562.02308.22225.17225.1783.0483.04
ALRMAlarm.com Ho20190614A16.8913.426.177.637.255.79
ALRNAileron Ther20190614A233.69168.556.25-6.21162.30174.76
ALSKAlaska Commu20190614A95.74130.71103.43103.4327.2927.29
ALSNALLISON TRAN20190614A7.022.960.140.422.822.54
ALTAltimmune, I20190614A86.0653.6236.2541.2717.3812.36
ALTMAltus Midstr20190614A43.0327.0117.3019.019.718.00
ALTRAltair Engin20190614A17.6526.324.207.7622.1118.55
ALTSProShares Mo20190614ETF14.2559.2443.1059.2416.140.00
ALTYGlobal X Sup20190614ETF66.48223.5061.5663.98161.94159.53
ALVAutoliv, Inc20190614A8.974.391.162.073.232.32
ALXNAlexion Phar20190614A8.605.61-0.120.275.725.34
ALYAAlithya Grou20190614A475.03308.57314.67318.73-6.10-10.15
AMAntero Midst20190614A8.856.602.372.954.233.66
AMAGAMAG Pharmac20190614A23.0712.204.134.578.097.63
AMALAmalgamated20190614A59.0162.0810.6547.2751.4314.82
AMATApplied Mate20190614A2.514.743.672.301.072.45
AMBAAmbarella, I20190614A16.4311.088.158.572.932.50
AMBCAmbac Financ20190614A15.019.654.414.985.234.67
AMCAMC ENTERTAI20190614A9.467.894.183.103.714.79
AMCAiShares Russ20190614ETF11.4548.5240.4538.588.079.94
AMCIAMCI Acquisi20190614A33.3830.140.580.5829.5629.56
AMCRAmcor plc Or20190614A9.3010.046.856.933.193.11
AMCXAMC Networks20190614A10.306.022.022.613.993.41
AMDAdvanced Mic20190614A3.313.240.250.532.992.71
AMEAmetek, Inc.20190614A4.482.360.961.211.401.14
AMEDAmedisys Inc20190614A20.1510.035.346.034.694.00
AMEHApollo Medic20190614A65.4836.7322.8126.4713.9210.26
AMGAffiliated M20190614A7.742.731.151.561.581.17
AMGNAmgen Inc20190614A4.092.990.760.922.242.08
AMHAMERICAN HOM20190614A4.183.391.101.432.291.95
AMJJP Morgan Al20190614ETN4.444.631.621.853.022.79
AMKRAmkor Techno20190614A15.3513.150.880.3212.2812.84
AMLPAlerian MLP20190614ETF10.299.202.664.616.544.60
AMNAMN Healthca20190614A18.708.233.743.834.494.40
AMNBAmerican Nat20190614A147.77106.3263.1972.6443.1333.68
AMOMQraft AI-Enh20190614ETF33.478.71-1.896.4910.602.22
AMOTAllied Motio20190614A46.70112.4631.3627.4581.1185.01
AMPAmeriprise F20190614A6.942.981.091.231.881.74
AMPEAmpio Pharma20190614A162.74204.9089.87111.44115.0393.46
AMPHAmphastar Ph20190614A30.6921.965.715.9916.2515.97
AMRBAmerican Riv20190614A425.83270.33278.19278.19-7.86-7.86
AMRCAmeresco, In20190614A24.2213.353.713.849.639.51
AMRHAmeri Holdin20190614A114.21122.3183.3893.7638.9328.56
AMRKA-Mark Preci20190614A319.71222.57208.36208.3614.2114.21
AMRSAmyris Inc.20190614A43.4729.03-2.025.7631.0523.27
AMRXAmneal Pharm20190614A28.4414.58-8.991.6623.5812.92
AMSAmerican Sha20190614A228.97138.2596.54118.2041.7120.05
AMSCAmerican Sup20190614A35.4418.313.697.3114.6211.00
AMSFAMERISAFE, I20190614A49.3344.6440.6741.563.973.08
AMSWAAmerican Sof20190614A31.1715.052.702.6412.3412.41
AMTAmerican Tow20190614A4.093.111.101.282.011.83
AMTBAmerant Banc20190614A111.3639.4225.4028.1714.0211.24
AMTBBAmerant Banc20190614A667.64576.28522.59583.7853.69-7.50
AMTDTD Ameritrad20190614A3.653.530.100.693.432.85
AMTXAemetis, Inc20190614A327.30294.07278.80278.8015.2715.27
AMUETRACS Aleri20190614ETN14.7210.5410.4610.240.080.29
AMUBETRACS Aleri20190614ETN42.3830.002.1430.0027.860.00
AMWDAmerican Woo20190614A50.3814.584.847.679.746.92
AMZAInfraCap MLP20190614ETF18.4420.9111.0214.669.886.24
AMZNAmazon.Com I20190614A2.801.911.350.960.560.95
ANAutoNation,20190614A8.584.301.581.712.722.60
ANABAnaptysBio,20190614A37.3315.676.848.238.837.44
ANATAmerican Nat20190614A43.5926.898.5711.8918.3315.00
ANDAAndina Acqui20190614A14.2390.67-10.12-10.12100.80100.80
ANDEAndersons In20190614A24.3816.752.162.6114.5914.15
ANETArista Netwo20190614A9.224.652.232.532.422.12
ANFAbercrombie20190614A7.646.82-1.220.868.045.97
ANGIANGI Homeser20190614A14.864.923.293.601.621.32
ANGLVanEck Vecto20190614ETF4.293.103.792.60-0.690.50
ANGOAngioDynamic20190614A19.9412.764.015.028.767.74
ANHAnworth Mort20190614A25.5219.0512.3713.446.675.60
ANIKAnika Therap20190614A30.5417.712.265.1115.4512.61
ANIPANI Pharmace20190614A43.8214.966.387.078.587.89
ANIXAnixa Biosci20190614A167.00239.55162.29162.3377.2677.21
ANSSAnsys Inc20190614A11.095.022.242.452.782.57
ANTMANTHEM, INC.20190614A6.413.851.621.742.242.11
ANYSphere 3D Co20190614A514.60465.73257.94257.57207.79208.17
AOAiShares Core20190614ETF12.4959.027.9936.9551.0322.07
AOBCAmerican Out20190614A12.3110.100.815.059.295.04
AOKiShares Core20190614ETF12.5014.1813.0013.361.170.81
AOMiShares Core20190614ETF6.4611.0810.5210.950.570.13
AONAon plc Clas20190614A4.182.80-0.561.153.351.65
AORiShares Core20190614ETF8.818.065.595.662.462.40
AOSA.O. Smith C20190614A4.042.620.731.101.891.51
AOSLAlpha and Om20190614A46.6438.7317.7620.4020.9618.33
APAmpco-Pittsb20190614A179.8871.3653.7749.4417.5921.92
APAApache Corpo20190614A4.273.481.051.102.422.38
APAMARTISAN PART20190614A10.525.201.652.003.553.20
APDAir Products20190614A4.642.301.261.371.571.47
APDNApplied DNA20190614A290.38648.87510.21510.25138.66138.62
APEIAmerican Pub20190614A40.0023.080.361.8222.7321.27
APENApollo Endos20190614A461.88711.10684.00699.7427.1011.36
APHAmphenol Cor20190614A4.222.700.651.012.061.69
APHAAphria Inc.20190614A14.6511.956.557.025.394.91
APLEApple Hospit20190614A6.503.661.792.071.871.58
APLSApellis Phar20190614A30.8015.076.125.828.959.25
APLTApplied Ther20190614A497.07359.36119.91113.04239.46246.33
APMAptorum Grou20190614A444.44190.91110.71123.6180.2067.30
APOApollo Globa20190614A7.103.742.251.841.491.91
APOGApogee Enter20190614A21.9412.843.413.879.438.98
APPFAppFolio, In20190614A32.9414.166.787.257.386.91
APPNAppian Corpo20190614A15.566.733.462.963.273.78
APPSDigital Turb20190614A22.5619.242.664.9416.5814.31
APRNBlue Apron H20190614A10.1626.0619.2022.136.893.94
APTAlpha Pro Te20190614A75.6252.6628.7037.1823.9715.48
APTOAptose Biosc20190614A62.9144.9821.4820.3923.5024.59
APTSPreferred Ap20190614A15.867.813.173.964.643.85
APTVAptiv PLC20190614A6.123.481.711.701.771.78
APTXAptinyx Inc.20190614A84.1550.3723.2925.5027.0824.87
APVOAptevo Thera20190614A103.0798.9478.1679.9320.7819.01
APWCAsia Pacific20190614A269.67259.26259.26259.260.000.00
APYApergy Corpo20190614A29.869.264.835.074.434.20
APYXApyx Medical20190614A46.7720.168.489.4711.6710.68
AQBAquaBounty T20190614A100.9148.6838.5440.7310.147.95
AQMSAqua Metals,20190614A71.8564.6925.9425.7938.7538.93
AQNAlgonquin Po20190614A8.786.782.672.004.104.77
AQSTAquestive Th20190614A96.4256.7818.8819.8237.9036.97
AQUAEvoqua Water20190614A15.207.630.601.447.036.18
ARANTERO RESOU20190614A17.4027.5215.9818.5311.559.00
ARAAmerican Ren20190614A44.9320.762.486.7918.2813.96
ARAVAravive, Inc20190614A188.19112.7874.6578.0738.1334.71
ARAYAccuray Inco20190614A28.6821.108.659.4012.4511.70
ARCARC Document20190614A94.7666.8254.0755.0612.7511.76
ARCBArcBest Corp20190614A21.6324.073.653.3820.4220.69
ARCCAres Capital20190614A5.726.644.264.582.402.07
ARCEArco Platfor20190614A166.2584.4764.9679.8519.514.62
ARCHArch Coal, I20190614A28.9411.794.465.217.336.57
ARCMArrow Reserv20190614ETF199.62
ARCOARCOS DORADO20190614A21.4714.419.9210.774.493.64
ARCTArcturus The20190614A305.09149.94100.46118.0649.4831.88
ARDArdagh Group20190614A63.1428.3418.9418.979.419.37
ARDSAridis Pharm20190614A285.98301.41245.50245.8955.9155.52
ARDXArdelyx, Inc20190614A95.9953.5020.5222.5732.9730.93
AREAlexandria R20190614A7.762.510.910.881.601.63
ARECAMERICAN RES20190614A225.52185.91126.37125.1459.5360.77
ARESAres Managem20190614A5.383.741.511.782.231.96
ARGOArgo Group I20190614A19.487.604.724.952.882.65
ARGTGlobal X MSC20190614ETF19.7815.0512.2213.322.831.73
ARIAPOLLO COMME20190614A5.354.151.711.862.442.28
ARKFARK Fintech20190614ETF28.0620.1211.2812.398.837.73
ARKGARK Genomic20190614ETF16.7413.916.245.907.678.01
ARKKARK Innovati20190614ETF10.255.365.225.990.14-0.63
ARKQARK Autonomo20190614ETF15.528.738.658.650.080.08
ARKRArk Restaura20190614A302.34130.99130.99130.990.000.00
ARKWARK Next Gen20190614ETF8.3610.636.655.543.985.09
ARLAmerican Rea20190614A203.67116.78101.06101.0615.7115.71
ARLOArlo Technol20190614A27.9220.030.023.5420.0116.49
ARLPAlliance Res20190614A12.5214.1610.4010.113.764.06
ARMKARAMARK20190614A5.042.85-0.40-0.053.242.90
ARMPArmata Pharm20190614A486.93510.70502.41502.428.288.27
ARNAArena Pharma20190614A19.909.042.143.126.905.92
ARNCArconic Corp20190614A4.494.572.022.172.562.41
AROCArchrock Inc20190614A11.6410.174.332.245.847.93
AROWArrow Financ20190614A99.6790.8067.2667.5223.5423.28
ARPOAerpio Pharm20190614A182.52170.02154.37154.3715.6515.64
ARRARMOUR Resid20190614A6.075.933.563.942.361.99
ARTNAArtesian Res20190614A103.3962.4058.2158.344.194.06
ARTWArts-Way Man20190614A673.36
ARVNArvinas, Inc20190614A91.6850.4227.2027.3523.2223.07
ARWArrow Electr20190614A9.373.671.061.282.612.39
ARWRArrowhead Re20190614A9.935.290.391.054.904.24
ARYAARYA Science20190614A120.76120.36120.36120.360.000.00
ASBAssociated B20190614A5.914.750.730.764.023.99
ASCARDMORE SHIP20190614A41.7622.1813.5813.708.608.48
ASEAGlobal X FTS20190614ETF322.6919.5819.5819.580.000.00
ASETFlexShares R20190614ETF73.0919.80-5.1619.8024.960.00
ASFIAsta Funding20190614A337.70138.58-62.19-18.51200.77157.08
ASGNASGN Incorpo20190614A18.918.003.514.394.493.60
ASHAshland Glob20190614A6.714.600.340.354.254.25
ASHRXtrackers Ha20190614ETF3.792.991.131.491.861.50
ASHSXtrackers Ha20190614ETF9.595.624.504.591.121.03
ASHXXtrackers MS20190614ETF10.72
ASIXAdvanSix Inc20190614A25.518.052.262.585.795.47
ASMAvino Silver20190614A185.01157.8468.2564.0789.5993.77
ASMBAssembly Bio20190614A61.8329.549.849.1019.7020.44
ASNAAscena Retai20190614A42.3339.8026.6330.3213.179.55
ASPNAspen Aeroge20190614A104.46110.9595.32101.9015.649.05
ASPSAltisource P20190614A66.3831.369.9213.5221.4517.85
ASPUASPEN GROUP,20190614A154.6085.5551.2157.5234.3428.03
ASRTAssertio The20190614A40.1328.9613.369.7715.6019.19
ASRVAmeriServ Fi20190614A44.5652.1732.4241.4619.7510.71
ASTCAstrotech Co20190614A459.31259.44213.84213.8445.5945.59
ASTEAstec Indust20190614A30.3735.238.459.1226.7826.11
ASURAsure Softwa20190614A41.4426.5210.8013.3515.7113.17
ASYSAmtech Syste20190614A79.75129.8917.5918.89112.31111.01
ATAtlantic Pow20190614A44.0835.1017.6718.9517.4316.15
ATECAlphatec Hol20190614A63.3343.4130.2631.1613.1512.25
ATENA10 NETWORKS20190614A17.4813.424.315.159.138.29
ATESTCTest Symbol20190614A30.9313.4913.6713.52-0.17-0.02
ATESTGTEST SYMBOL20190614A32.3016.8516.8416.840.010.01
ATGEAdtalem Glob20190614A11.764.920.210.774.714.14
ATHAthene Holdi20190614A4.282.55-0.160.292.712.26
ATHXAthersys, In20190614A74.2758.5230.4025.3028.1233.20
ATIAllegheny Te20190614A7.887.631.111.326.526.31
ATIFATIF Holding20190614A577.81371.99261.54261.54110.45110.45
ATKRAtkore Inter20190614A15.806.252.042.494.213.76
ATLCAtlanticus H20190614A506.8073.7845.0545.1728.7428.61
ATLOAMES Nationa20190614A241.68108.30113.38107.82-5.080.49
ATMPiPath Select20190614ETF10.898.648.868.61-0.220.03
ATNIATN Internat20190614A71.1732.2221.8823.6310.658.99
ATNMActinium Pha20190614A161.67192.8390.57129.70102.2563.13
ATNXAthenex, Inc20190614A19.8515.502.701.7812.8013.73
ATOAtmos Energy20190614A5.923.761.341.222.422.54
ATOMAtomera Inco20190614A134.9986.4350.1650.9736.2735.45
ATOSAtossa Thera20190614A133.3079.2555.0266.3924.2312.86
ATRAptarGroup,20190614A12.147.531.992.715.554.83
ATRAAtara Biothe20190614A32.8929.730.631.2729.1028.46
ATRCAtriCure, In20190614A27.4117.289.757.447.549.85
ATROAstronics Co20190614A29.0420.530.787.6019.7512.93
ATRSAntares Phar20190614A35.6926.377.2714.3719.1012.00
ATSGAir Transpor20190614A24.1320.908.769.5412.1411.36
ATTOAtento S.A.20190614A85.5744.6624.1023.1020.5621.56
ATUSAltice USA,20190614A4.383.97-1.12-0.725.094.68
ATVIActivision B20190614A2.472.19-0.90-0.053.102.24
ATXIAvenue Thera20190614A150.34102.1960.5858.7341.6143.47
AUBAtlantic Uni20190614A18.9116.534.624.6011.9511.97
AUBNAuburn Natio20190614A481.99280.76276.89276.893.883.88
AUDCAudioCodes L20190614A26.8019.4513.5113.305.946.14
AUGAuryn Resour20190614A88.08100.9649.4146.0051.5554.96
AUMNGolden Miner20190614A291.46241.0052.8567.71188.16173.29
AUPHAurinia Phar20190614A17.6216.916.757.4910.169.42
AUSFGlobal X Ada20190614ETF26.4116.6216.6216.620.000.00
AUTOAutoWeb, Inc20190614A289.96146.2842.3443.45103.94102.84
AUYYamana Gold,20190614A48.1638.7214.3222.0724.3716.57
AVAAvista Corpo20190614A8.486.103.844.592.261.51
AVAVAeroVironmen20190614A23.9023.097.168.1515.9414.94
AVBAvalonBay Co20190614A6.273.270.760.892.522.38
AVCOAvalon Globo20190614A116.6078.8646.9546.5731.9132.29
AVDAmerican Van20190614A31.5911.023.510.987.5110.04
AVEOAVEO Pharmac20190614A63.9980.7165.5068.4915.2112.21
AVGOBroadcom Inc20190614A5.564.111.732.462.381.65
AVGRAvinger, Inc20190614A61.7266.9956.3157.6410.689.36
AVIDAvid Technol20190614A28.8223.877.869.7116.0214.16
AVLRAvalara, Inc20190614A24.0510.802.664.468.146.33
AVNSAvanos Medic20190614A16.056.423.503.652.922.78
AVNWAviat Networ20190614A352.54169.80138.40138.4031.4031.40
AVROAVROBIO, Inc20190614A110.2857.0241.5244.1415.5012.88
AVTAvnet, Inc.20190614A7.943.970.29-0.833.684.81
AVTRAvantor, Inc20190614A9.546.924.334.932.592.00
AVXLAnavex Life20190614A55.4134.7713.0215.3421.7519.43
AVYAvery Dennis20190614A6.945.721.851.813.873.91
AVYAAvaya Holdin20190614A11.737.52-4.311.3611.826.15
AWIArmstrong Wo20190614A8.272.661.181.251.481.41
AWKAmerican Wat20190614A5.782.720.680.802.041.92
AWRAmerican Sta20190614A15.496.185.554.530.631.65
AWREAware Inc20190614A115.6753.0246.8652.486.160.54
AWTMAware Ultra-20190614ETF11.907.957.957.950.000.00
AWXAvalon Holdi20190614A419.83202.12157.03157.0345.1045.10
AXAxos Financi20190614A14.666.251.711.904.544.35
AXASAbraxas Petr20190614A95.9581.8455.9157.1425.9624.73
AXDXAccelerate D20190614A43.6225.435.365.8420.0719.59
AXEAnixter Inte20190614A25.7412.397.928.654.473.74
AXGNAxogen, Inc.20190614A32.7426.284.286.1022.0020.18
AXGTAxovant Gene20190614A69.1351.6626.4932.9925.1718.67
AXJLWisdomTree A20190614ETF29.4755.4455.4055.400.050.05
AXLAmerican Axl20190614A9.977.581.392.016.195.57
AXNXAxonics Modu20190614A67.4536.388.2412.4028.1523.98
AXPAmerican Exp20190614A2.171.25-1.13-0.922.382.17
AXRAMREP Corpor20190614A205.77143.63145.14145.14-1.51-1.51
AXSAxis Capital20190614A5.882.380.971.101.411.28
AXSMAxsome Thera20190614A22.9613.845.846.768.007.08
AXTAAxalta Coati20190614A4.113.030.180.622.852.41
AXTIAXT Inc20190614A40.9970.6859.5550.3711.1320.30
AXUAlexco Resou20190614A98.1772.9162.9362.939.979.97
AYAtlantica Yi20190614A8.916.375.274.761.101.61
AYIAcuity Brand20190614A19.199.895.564.334.335.56
AYTUAytu BioScie20190614A160.33163.01164.93166.92-1.92-3.91
AYXAlteryx, Inc20190614A14.397.402.784.654.622.75
AZOAutoZone, In20190614A10.165.421.562.293.863.13
AZPNAspen Techno20190614A10.314.761.541.513.233.25
AZREAzure Power20190614A51.8585.0537.5174.6147.5310.44
AZRXAzurRx BioPh20190614A451.25198.68163.78169.0934.9029.59
AZZAZZ Inc.20190614A32.7211.171.203.409.987.77
BBarnes Group20190614A22.1536.2515.1216.2821.1620.11
BABoeing Compa20190614A3.732.281.051.121.231.16
BABInvesco Taxa20190614ETF3.942.272.442.43-0.16-0.16
BACBank of Amer20190614A3.583.121.131.481.991.64
BAHBooz Allen H20190614A4.272.110.770.721.341.39
BALiPath Series20190614ETN33.0617.1020.0818.85-2.97-1.75
BAMBrookfield A20190614A2.222.050.530.531.521.52
BANCBanc of Cali20190614A13.927.463.213.624.253.84
BANDBandwidth In20190614A30.2014.918.238.566.686.35
BANFBancfirst Co20190614A35.0215.008.179.656.835.35
BANRBanner Corp.20190614A22.6412.745.455.537.297.21
BANXStoneCastle20190614A134.43111.32111.32111.320.000.00
BAPCredicorp LT20190614A13.105.842.932.972.922.87
BAPRInnovator S&20190614ETF39.7720.3719.5220.370.000.00
BASIBioanalytica20190614A471.41374.00371.24371.242.772.77
BATRALiberty Medi20190614A51.8421.0911.7114.689.386.41
BATRKLiberty Medi20190614A30.7020.8211.3011.929.538.90
BATTAmplify Adva20190614ETF40.9738.1438.1435.150.002.99
BAXBaxter Inter20190614A3.012.001.081.270.920.73
BBBlackBerry L20190614A11.859.802.882.816.937.00
BBAXJPMorgan Bet20190614ETF17.5914.1213.3513.470.770.66
BBBYBed Bath & B20190614A8.426.792.172.554.624.24
BBCVirtus LifeS20190614ETF46.0843.7137.4855.156.23-11.43
BBCAJPMorgan Bet20190614ETF8.494.023.153.170.870.85
BBCPConcrete Pum20190614A163.8092.8765.4575.1627.4317.72
BBDCBarings BDC,20190614A20.7614.428.888.795.625.71
BBEUJPMorgan Bet20190614ETF4.682.802.582.590.220.21
BBGIBeasley Broa20190614A119.23105.4771.4273.9734.0531.50
BBHVanEck Vecto20190614ETF8.3094.5799.6799.83-5.10-5.26
BBJPJPMorgan Bet20190614ETF5.404.073.623.810.450.25
BBPVirtus LifeS20190614ETF33.5619.005.473.8213.5315.18
BBREJPMorgan Bet20190614ETF3.404.023.764.370.25-0.35
BBSAJPMorgan Bet20190614ETF6.295.275.275.270.000.00
BBSIBarrett Busi20190614A48.7028.1715.4516.4912.7111.67
BBUBrookfield B20190614A68.9248.4544.8244.453.634.00
BBUSJPMorgan Bet20190614ETF9.2943.0143.0143.010.000.00
BBWBuild-A-Bear20190614A49.0319.0711.6212.707.456.38
BBXBBX Capital20190614A53.2447.3234.8939.2312.438.09
BBYBest Buy Com20190614A3.502.400.820.731.581.67
BCBrunswick Co20190614A8.405.163.583.911.581.26
BCBPBCB Bancorp20190614A76.9343.2539.1540.144.103.11
BCCBoise Cascad20190614A22.2621.7112.2312.319.479.40
BCDAberdeen Sta20190614ETF15.318.147.248.140.900.00
BCEBCE, Inc.20190614A2.362.090.941.031.151.06
BCEIBONANZA CREE20190614A31.0618.879.3910.019.498.86
BCIAberdeen Sta20190614ETF12.195.034.334.440.700.60
BCLIBrainstorm C20190614A97.2796.6655.7145.0740.9651.59
BCMiPath Pure B20190614ETN25.7017.5917.3117.030.280.56
BCMLBayCom Corp20190614A238.95246.85212.28229.4234.5717.43
BCOThe Brink's20190614A15.494.920.781.244.143.67
BCOMB Communicat20190614A325.26243.83237.57237.576.266.26
BCORBlucora, Inc20190614A19.6229.385.615.2223.7724.16
BCOVBrightcove,20190614A32.4920.684.144.9116.5415.78
BCOW1895 Bancorp20190614A21.2418.8218.8218.820.000.00
BCPCBalchem Corp20190614A40.2121.4914.3915.647.095.84
BCRXBioCryst Pha20190614A34.7224.529.049.2915.4815.23
BCSFBain Capital20190614A26.0516.3410.4411.155.905.19
BCTFBancorp 34,20190614A138.826.276.276.270.000.00
BDCBelden Inc.20190614A14.415.172.371.772.803.40
BDCSUBS AG Excha20190614ETN72.8333.0433.0433.040.000.00
BDCZETRACS Wells20190614ETN59.30
BDGEBridge Banco20190614A55.9926.7313.6215.7813.1110.95
BDLFlanigan's E20190614A219.00215.80206.91206.918.898.89
BDNBrandywine R20190614A6.994.812.933.031.881.78
BDRBlonder Tong20190614A671.43189.28206.03206.93-16.75-17.66
BDSIBioDelivery20190614A25.0617.716.055.2411.6612.47
BDXBecton, Dick20190614A5.543.522.001.831.521.68
BEBloom Energy20190614A17.3312.001.903.8110.108.19
BEATBioTelemetry20190614A19.3011.404.374.837.026.57
BECNBeacon Roofi20190614A11.046.910.771.096.145.82
BELFABel Fuse Inc20190614A804.44317.23317.23317.230.000.00
BELFBBel Fuse Inc20190614A167.9969.9149.8353.1320.0816.78
BENFranklin Res20190614A3.253.020.981.442.041.58
BEPBrookfield R20190614A6.185.052.722.752.342.32
BERYBerry Global20190614A4.982.510.901.001.611.50
BFABrown-Forman20190614A29.0224.5515.3220.039.234.52
BFBBrown-Forman20190614A3.202.450.740.791.711.66
BFAMBRIGHT HORIZ20190614A17.608.576.296.652.281.92
BFCBank First C20190614A222.12101.0645.2356.8655.8344.20
BFINBankFinancia20190614A31.5816.318.4810.607.835.71
BFITGlobal X Hea20190614ETF159.603.113.113.110.000.00
BFORBarron's 40020190614ETF11.766.536.236.230.300.30
BFSSaul Centers20190614A105.4744.9029.9335.1414.989.76
BFSTBusiness Fir20190614A216.14105.76101.63105.824.13-0.06
BGBunge Limite20190614A5.091.95-0.11-0.042.072.00
BGCPBGC Partners20190614A20.46150.68123.81124.3826.8826.31
BGFVBig 5 Sporti20190614A86.0157.1020.4920.3736.6136.73
BGGBriggs & Str20190614A17.5411.695.165.976.535.72
BGIBirks Group20190614A470.82205.56171.62171.6233.9433.94
BGRNiShares Glob20190614ETF19.0212.2412.1912.190.050.05
BGSB&G Foods, I20190614A10.116.771.290.425.486.35
BGSFBG Staffing20190614A85.1733.6118.0918.7315.5214.88
BHBiglari Hold20190614A96.1358.3429.2934.2229.0524.11
BHBBar Harbor B20190614A170.0092.88108.43108.30-15.56-15.42
BHCBausch Healt20190614A5.615.37-0.010.755.384.63
BHEBenchmark El20190614A14.6718.513.913.9114.6014.60
BHFBrighthouse20190614A8.236.631.842.554.804.09
BHLBBerkshire Hi20190614A14.398.303.003.695.304.61
BHRBraemar Hote20190614A30.8515.516.577.318.938.20
BHTGBioHiTech Gl20190614A324.09286.47270.01277.1416.469.33
BHVNBiohaven Pha20190614A31.9618.6510.2813.888.374.77
BIBProShares Ul20190614ETF12.087.20-1.351.168.556.04
BIBLInspire 10020190614ETF25.2322.7522.7522.750.000.00
BICKFirst Trust20190614ETF87.3653.5952.1753.591.420.00
BIGBig Lots, In20190614A12.096.192.602.673.583.52
BIIBBiogen Inc.20190614A5.755.080.181.674.893.40
BILSPDR Bloombe20190614ETF1.090.790.790.790.000.00
BIMIBOQI Interna20190614A240.62236.78150.66177.3186.1259.47
BIOBio-Rad Labo20190614A22.6311.235.145.996.095.24
BIOBBio-Rad Labo20190614A93.76116.38116.38116.380.000.00
BIOCBiocept, Inc20190614A136.69105.5198.0096.827.518.69
BIOLBiolase, Inc20190614A1179.51678.4725.48271.41652.99407.05
BIOXBioceres Cro20190614A233.23196.09108.67112.2987.4283.80
BIPBrookfield I20190614A6.193.701.010.832.692.86
BISProShares Ul20190614ETF17.398.426.146.102.292.32
BIVVanguard Int20190614ETF1.250.690.240.330.450.35
BIZDVanEck Vecto20190614ETF19.5613.0110.6010.602.412.41
BJBJs Wholesal20190614A15.934.20-0.04-0.124.254.32
BJANInnovator S&20190614ETF30.2521.0221.1021.10-0.08-0.08
BJKVanEck Vecto20190614ETF41.7243.1847.2747.33-4.09-4.15
BJRIBJ's Restaur20190614A19.2519.487.518.8711.9710.61
BJULInnovator S&20190614ETF27.0213.883.8811.1110.012.77
BJUNInnovator S&20190614ETF22.4814.6314.6314.630.000.00
BKBank of New20190614A2.492.740.620.762.121.98
BKCCBlackRock Ca20190614A16.8614.954.785.4610.189.49
BKDBrookdale Se20190614A15.6813.797.257.426.576.39
BKEThe Buckle,20190614A13.348.192.462.795.735.39
BKEPBlueknight E20190614A175.77173.22163.74171.819.491.41
BKFiShares MSCI20190614ETF10.355.642.763.692.871.95
BKHBlack Hills20190614A10.124.391.581.452.822.94
BKIBlack Knight20190614A6.801.840.590.471.251.37
BKLNInvesco Seni20190614ETF4.393.492.572.430.921.06
BKNGBooking Hold20190614A12.805.932.552.873.302.98
BKSCBank of Sout20190614A169.5382.6182.6182.610.000.00
BKTIBK Technolog20190614A96.5774.9321.3021.3053.6353.63
BKUBankunited,20190614A6.293.51-0.080.243.593.27
BKYIBIO-key Inte20190614A316.07213.80213.80213.800.000.00
BLBlackLine, I20190614A17.369.154.325.054.834.10
BLBDBlue Bird Co20190614A31.059.123.113.616.015.50
BLCMBellicum Pha20190614A89.6572.1236.2940.2135.8731.95
BLCNReality Shar20190614ETF36.8416.5016.1016.100.390.39
BLDTopBuild Cor20190614A18.319.903.904.515.995.39
BLDPBallard Powe20190614A27.8825.846.337.1819.5018.65
BLDRBuilders Fir20190614A9.8310.841.721.499.129.35
BLESInspire Glob20190614ETF117.3380.6480.6480.640.000.00
BLFSBioLife Solu20190614A44.5822.108.8510.6713.2511.43
BLHYVirtus Newfl20190614ETF52.6935.8135.8135.810.000.00
BLINBridgeline D20190614A144.76113.8089.7596.8724.0516.94
BLKBlackrock, I20190614A8.783.791.962.261.821.53
BLKBBlackbaud, I20190614A26.439.274.324.484.824.66
BLLBall Corpora20190614A2.861.790.210.441.581.35
BLMNBloomin' Bra20190614A7.425.850.060.155.805.70
BLNKBlink Chargi20190614A122.36110.0188.20106.1321.813.88
BLOKAmplify Tran20190614ETF16.5725.0621.3517.503.727.56
BLPHBellerophon20190614A353.80406.14332.61354.5673.5351.58
BLUEbluebird bio20190614A24.3114.533.956.9410.587.59
BLVVanguard Lon20190614ETF3.291.641.271.340.380.31
BLXBanco Latino20190614A37.1321.269.7411.2711.5310.00
BMCHBMC Stock Ho20190614A12.799.180.321.108.858.08
BMIBadger Meter20190614A26.5113.606.249.097.354.50
BMLPDorsey Wrigh20190614ETF64.4377.8457.4766.7620.3711.07
BMOBank of Mont20190614A2.4411.9711.0311.040.940.94
BMRABIOMERICA IN20190614A469.99153.76153.97153.97-0.22-0.22
BMRCBank of Mari20190614A57.1532.2214.4716.1617.7516.06
BMRNBioMarin Pha20190614A9.429.194.565.354.633.83
BMTCBryn Mawr Ba20190614A33.1615.7111.1712.314.633.49
BMYBristol-Myer20190614A2.133.992.172.161.831.83
BNDVanguard Tot20190614ETF1.220.920.680.700.230.21
BNDCFlexShares C20190614ETF32.3832.0531.4431.560.610.49
BNDWVanguard Tot20190614ETF3.533.733.653.570.070.16
BNDXVanguard Tot20190614ETF1.771.200.981.050.220.15
BNEDBarnes & Nob20190614A35.3828.7610.9111.3317.8617.44
BNFTBenefitfocus20190614A20.7312.883.414.259.488.64
BNGOBionano Geno20190614A320.86453.9156.20271.84397.71182.07
BNKDMicroSectors20190614ETN21.38
BNKOMicroSectors20190614ETN16.32
BNKUMicroSectors20190614ETN15.43
BNKZMicroSectors20190614ETN20.79
BNSBank of Nova20190614A1.951.900.560.761.341.14
BNSOBonso Electr20190614A575.71173.63144.35197.4429.28-23.81
BOCHBank of Comm20190614A43.9935.5032.4433.483.062.02
BOCTInnovator S&20190614ETF21.0318.6018.6017.490.001.11
BOHBank of Hawa20190614A15.006.893.223.623.663.27
BOKFBOK Financia20190614A15.407.753.814.723.953.03
BOMNBoston Omaha20190614A97.7949.7521.1922.7728.5626.98
BONDPIMCO Active20190614ETF2.521.480.961.220.520.26
BOOMDMC Global I20190614A23.8415.093.007.2812.097.81
BOOTBoot Barn Ho20190614A16.245.53-2.223.117.752.42
BOSCB.O.S. Bette20190614A211.41199.25171.42171.8427.8227.41
BOSSGlobal X Fou20190614ETF15.9772.776.09-4.3466.6877.10
BOTJBank of the20190614A335.87403.52403.52403.520.000.00
BOTZGlobal X Fun20190614ETF5.093.372.602.680.770.66
BOUTInnovator IB20190614ETF62.9628.005.845.8422.1622.16
BOXBOX, INC.20190614A6.445.52-0.520.626.044.90
BOXLBoxlight Cor20190614A144.17118.4290.1892.4628.2425.96
BPFHBoston Priva20190614A13.6919.457.928.0211.5311.43
BPMCBlueprint Me20190614A32.9819.459.8013.479.655.98
BPMPBP Midstream20190614A23.2513.1310.5710.352.572.79
BPMXBioPharmX Co20190614A56.7955.4337.0637.1918.3718.24
BPOPPopular Inc20190614A8.984.190.971.703.212.49
BPRNThe Bank of20190614A214.3697.5379.4891.4318.056.10
BPTBP Prudhoe B20190614A40.0820.018.878.4411.1411.57
BPTHBio-Path Hol20190614A123.2776.5549.4150.2427.1526.31
BPYBrookfield P20190614A5.454.980.681.074.303.90
BRBroadridge F20190614A6.593.030.630.622.402.41
BRCBrady Corpor20190614A12.915.291.891.983.403.31
BREWCraft Brew A20190614A42.8919.662.744.3416.9215.32
BRFVanEck Vecto20190614ETF54.3313.577.928.745.654.83
BRGBluerock Res20190614A20.5114.805.386.349.428.46
BRIDBridgford Fo20190614A445.70185.55185.55185.550.000.00
BRKABerkshire Ha20190614A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190614A2.251.890.470.631.421.25
BRKLBrookline Ba20190614A14.9315.191.842.1013.3513.09
BRKRBruker Corpo20190614A9.213.540.510.733.022.81
BRKSBrooks Autom20190614A15.1222.189.4110.1312.7712.05
BRNBarnwell Ind20190614A226.85164.0992.2392.2371.8771.87
BROBrown & Brow20190614A3.612.430.720.901.721.53
BROGBrooge Energ20190614A20.236.160.880.885.285.28
BRPABig Rock Par20190614A1035.85
BRQSBorqs Techno20190614A3949.252427.972740.182740.18-312.20-312.20
BRTBRT Apartmen20190614A145.3875.4055.6960.6219.7014.78
BRXBRIXMOR PROP20190614A5.554.551.921.942.632.60
BRYBerry Corpor20190614A34.4215.618.098.517.527.10
BRZUDirexion Dai20190614ETF4.503.731.651.402.082.33
BSAEInvesco Bull20190614ETF30.6911.887.017.014.864.86
BSBEInvesco Bull20190614ETF33.52
BSCEInvesco Bull20190614ETF38.44
BSCKInvesco Bull20190614ETF4.903.953.563.560.380.39
BSCLInvesco Bull20190614ETF4.733.262.662.600.600.66
BSCMInvesco Bull20190614ETF5.012.982.052.070.930.91
BSCNInvesco Bull20190614ETF6.773.322.902.840.420.48
BSCOInvesco Bull20190614ETF6.563.472.462.471.011.01
BSCPInvesco Bull20190614ETF11.504.314.234.130.080.18
BSCQInvesco Bull20190614ETF10.295.335.085.080.250.25
BSCRInvesco Bull20190614ETF13.594.984.984.910.000.07
BSCSInvesco Bull20190614ETF25.7324.2422.3722.431.861.81
BSDEInvesco Bull20190614ETF35.14
BSETBassett Furn20190614A119.38109.5372.3573.3637.1836.17
BSGMBioSig Techn20190614A117.2984.586.844.1177.7580.48
BSIGBrightSphere20190614A12.568.32-1.503.379.824.96
BSJKInvesco Bull20190614ETF8.344.744.694.550.050.20
BSJLInvesco Bull20190614ETF7.623.813.733.760.070.05
BSJMInvesco Bull20190614ETF7.895.726.295.84-0.57-0.12
BSJNInvesco Bull20190614ETF16.056.275.625.950.650.32
BSJOInvesco Bull20190614ETF20.949.198.489.130.700.05
BSJPInvesco Bull20190614ETF18.669.549.059.090.500.46
BSJQInvesco Bull20190614ETF26.4416.8416.8216.840.020.00
BSMBlack Stone20190614A14.6920.4915.5016.914.993.58
BSQRBSQUARE Corp20190614A178.39122.72120.75120.751.971.97
BSRRSierra Banco20190614A157.0449.8129.0829.1320.7320.68
BSTCBioSpecifics20190614A76.7543.3120.3929.6822.9213.63
BSVVanguard Sho20190614ETF1.250.750.750.770.00-0.02
BSVNBank7 Corp.20190614A322.09299.03164.22164.22134.81134.81
BSXBoston Scien20190614A2.632.190.260.281.931.91
BTAIBioXcel Ther20190614A123.6060.7249.4449.1511.2811.57
BTALAGFiQ U.S. M20190614ETF27.0915.3215.1515.180.170.14
BTEBaytex Energ20190614A68.1159.9448.1149.5511.8310.39
BTECPrincipal He20190614ETF27.5926.4431.4022.97-4.963.47
BTGB2Gold Corp.20190614A35.4327.4020.5518.826.858.59
BTNBallantyne S20190614A514.70231.03-31.71-20.58262.74251.61
BTUPeabody Ener20190614A11.595.630.461.105.174.53
BULPacer US Cas20190614ETF11.183.382.312.671.070.71
BURLBURLINGTON S20190614A9.383.301.301.462.001.85
BUSEFirst Busey20190614A13.5716.060.341.4915.7314.65
BUYUSCF SummerH20190614ETF60.3331.911.721.7230.1930.19
BUYNUSCF SummerH20190614ETF97.8123.725.930.0017.7923.72
BVBrightView H20190614A25.258.154.174.553.983.60
BVALBrand Value20190614ETF21.0412.2418.3618.36-6.12-6.12
BVSNBroadvision20190614A809.561601.25665.13664.84936.12936.40
BWBabcock & Wi20190614A121.1085.8766.6770.4319.2015.44
BWABorgWarner I20190614A4.684.331.571.732.762.60
BWBBridgewater20190614A84.3241.6435.5235.536.126.12
BWENBroadwind En20190614A148.71514.4542.6147.24471.84467.21
BWFGBankwell Fin20190614A63.1327.3513.8916.4713.4610.87
BWLABowl America20190614A619.631093.461093.461093.460.000.00
BWXSPDR Bloombe20190614ETF6.894.033.893.890.140.14
BWXTBWX Technolo20190614A7.153.053.462.56-0.410.48
BWZSPDR Bloombe20190614ETF31.5514.0413.1413.130.910.91
BXThe Blacksto20190614A2.642.350.360.411.991.94
BXCBlueLinx Hol20190614A32.8713.618.728.434.885.18
BXGBluegreen Va20190614A47.2430.650.949.6129.7121.04
BXMTBlackstone M20190614A3.302.710.360.532.352.18
BXPBoston Prope20190614A7.543.161.091.062.082.11
BXSBancorpSouth20190614A9.2416.7517.0717.16-0.24-0.31
BYByline Banco20190614A33.1916.884.796.8112.0910.07
BYDBoyd Gaming20190614A8.495.551.062.234.513.34
BYFCBroadway Fin20190614A429.30283.63283.63283.630.000.00
BYLDiShares Yiel20190614ETF15.8711.2810.1011.281.180.00
BYNDBeyond Meat,20190614A17.9313.785.389.378.404.41
BYSIBeyondSpring20190614A136.5281.1846.5847.7634.6133.42
BZHBeazer Homes20190614A18.2610.444.394.576.065.87
BZQProShares Ul20190614ETF11.776.284.004.552.281.72
CCitigroup In20190614A1.611.81-0.36-0.322.172.12
CAAPCorporacion20190614A168.8270.0338.2846.4831.7523.55
CAASChina Automo20190614A361.17181.44180.32180.321.111.11
CACCamden Natio20190614A40.9822.7112.8814.099.848.62
CACCCredit Accep20190614A36.5220.2113.8414.235.835.61
CACGClearBridge20190614ETF22.6314.2313.1413.211.091.02
CACICACI INTERNA20190614A18.827.893.134.344.773.56
CADECadence Banc20190614A7.194.510.480.744.033.77
CAECAE INC20190614A6.724.331.941.812.402.52
CAGConagra Bran20190614A3.563.320.260.563.062.77
CAHCardinal Hea20190614A4.664.251.792.822.461.42
CAICAI Internat20190614A30.0723.8819.3619.384.524.50
CAKECheesecake F20190614A8.246.842.392.624.454.22
CALCaleres Inc20190614A12.205.482.112.473.373.00
CALACalithera Bi20190614A97.2656.0727.1128.5128.9527.55
CALFPacer US Sma20190614ETF10.7510.829.689.821.141.00
CALMCal-Maine Fo20190614A21.2012.344.745.547.606.80
CALXCALIX, INC.20190614A24.2712.564.905.227.667.34
CAMPCalAmp Corp.20190614A19.5918.074.604.8513.4713.22
CAMTCamtek Ltd20190614A37.2332.2020.7521.5511.4610.65
CAPEiPath Shille20190614ETN13.338.648.718.84-0.07-0.20
CAPLCrossAmerica20190614A53.9329.0242.2944.82-13.27-15.80
CAPRCapricor The20190614A251.70137.39121.53132.5515.864.84
CARAvis Budget20190614A8.394.951.201.723.753.23
CARACara Therape20190614A19.299.195.475.123.734.07
CARECARTER BANK20190614A89.9358.4545.2546.1313.2012.32
CARGCarGurus, In20190614A14.4810.434.474.535.975.91
CAROCarolina Fin20190614A70.1626.3022.9222.363.383.94
CARSCars.com Inc20190614A13.166.240.531.235.715.01
CARVCarver Banco20190614A716.14419.62314.65261.36104.98158.26
CARZFirst Trust20190614ETF31.8720.6017.0217.023.583.58
CASACasa Systems20190614A31.2126.16-7.96-8.8934.1235.05
CASHMeta Financi20190614A11.5111.690.680.8211.0110.87
CASICASI Pharmac20190614A72.3247.5221.6622.9425.8624.57
CASSCass Informa20190614A51.8017.708.148.719.568.99
CASYCasey's Gene20190614A10.075.301.081.754.223.55
CATCaterpillar20190614A2.692.040.230.391.811.65
CATBCatabasis Ph20190614A172.66107.0068.9769.9838.0237.02
CATCCAMBRIDGE BA20190614A201.9090.3466.0973.8424.2516.50
CATHGlobal X S&P20190614ETF8.4023.2024.6724.65-1.46-1.45
CATMCardtronics20190614A17.1410.252.393.497.876.76
CATOCATO CORP20190614A24.9915.077.447.467.637.61
CATSCatasys Inc.20190614A43.7447.2830.3334.1916.9613.10
CATYCathay Gener20190614A10.5319.392.983.2616.4116.12
CBChubb Limite20190614A3.772.000.740.941.261.06
CBANColony Bankc20190614A33.6059.4328.1629.5431.2629.89
CBATCBAK Energy20190614A186.27171.12138.51138.7332.6132.39
CBAYCymabay Ther20190614A27.0820.652.3714.2718.286.38
CBBCincinnati B20190614A23.7218.189.1211.129.077.07
CBFVCB Financial20190614A89.3181.9850.7149.9431.2832.05
CBIOCatalyst Bio20190614A51.1322.858.108.3714.7614.48
CBLCBL& Associa20190614A90.4773.0354.7855.2218.2517.81
CBLICleveland Bi20190614A613.04160.36118.98118.9841.3841.38
CBMBCBM Bancorp,20190614A16.8850.8951.4950.97-0.60-0.08
CBMGCellular Bio20190614A238.88133.18110.05110.6623.1322.52
CBNKCapital Banc20190614A87.7067.5642.4241.5525.1326.01
CBOECboe Global20190614A7.294.501.121.343.383.17
CBONVanEck Vecto20190614ETF41.2264.8564.5964.590.260.26
CBPOChina Biolog20190614A26.9816.368.389.697.986.67
CBRECBRE GROUP,20190614A4.214.022.192.341.831.68
CBRLCracker Barr20190614A11.024.862.172.222.692.64
CBSHCommerce Ban20190614A9.7612.504.684.997.827.51
CBTCabot Corpor20190614A16.8513.701.684.2512.029.44
CBTXCBTX, Inc. C20190614A113.0049.5636.8739.3913.0210.51
CBUCommunity Ba20190614A19.337.103.813.923.293.19
CBZCBIZ, Inc.20190614A16.368.494.984.823.513.67
CCThe Chemours20190614A7.214.491.071.123.423.37
CCBCoastal Fina20190614A238.27156.42118.08144.1238.3412.30
CCBGCapital City20190614A138.7550.0015.8319.6934.1730.31
CCCClarivate An20190614A80.0272.6075.0068.25-2.394.37
CCCLChina Cerami20190614A278.57204.82157.90143.8146.9261.01
CCDCalamos Dyna20190614A28.4014.9911.9613.473.031.52
CCEPCoca-Cola Eu20190614A3.712.861.270.871.591.99
CCFChase Corpor20190614A108.0756.0844.7647.0111.859.07
CCHCollier Cree20190614A46.2036.9936.9936.990.000.00
CCICrown Castle20190614A4.452.830.681.052.151.78
CCJCameco Corpo20190614A9.797.47-0.101.497.575.98
CCKCrown Holdin20190614A6.042.550.550.922.011.63
CCLCarnival Cor20190614A2.122.880.440.812.442.07
CCLPCSI Compress20190614A144.8948.6335.8631.1112.7717.52
CCMPCabot Microe20190614A24.4827.9612.0015.5715.9612.39
CCNECNB Financia20190614A127.0142.5334.1133.628.428.90
CCOClear Channe20190614A23.3312.798.766.494.016.26
CCOICogent Commu20190614A14.785.572.142.463.423.11
CCORCore Alterna20190614ETF63.1851.9162.6162.58-10.70-10.67
CCRCONSOL Coal20190614A67.4941.4238.9638.852.462.57
CCRCChina Custom20190614A510.74225.05186.36186.3638.6938.69
CCRNCross Countr20190614A31.9113.25-3.12-1.5616.3714.81
CCSCENTURY COMM20190614A14.296.822.742.404.084.42
CCXIChemoCentryx20190614A30.8017.767.429.0310.348.73
CDAYCeridian HCM20190614A14.738.440.743.747.704.71
CDCVictoryShare20190614ETF6.928.557.007.161.551.38
CDECoeur Mining20190614A29.0725.805.347.1820.4618.62
CDEVCentennial R20190614A15.8113.084.795.638.277.45
CDKCDK Global,20190614A8.756.050.981.125.074.92
CDLVictoryShare20190614ETF15.7114.0315.2515.25-1.23-1.23
CDLXCardlytics,20190614A36.3515.904.156.3511.759.54
CDMOAvid Bioserv20190614A65.2142.3119.6918.9122.6123.40
CDNACareDx, Inc.20190614A31.5519.346.987.8912.3611.44
CDNSCadence Desi20190614A3.833.340.991.022.352.32
CDORCondor Hospi20190614A995.48290.04319.33323.07-29.29-33.03
CDRCedar Realty20190614A41.6411.759.059.262.702.49
CDTXCidara Thera20190614A100.1876.4766.6371.779.844.70
CDWCDW Corporat20190614A9.384.601.171.693.432.91
CDXCChromaDex Co20190614A57.0841.8218.5520.3823.2821.44
CDXSCodexis, Inc20190614A19.0510.551.552.549.008.01
CDZICADIZ, Inc.20190614A22.5713.658.388.515.275.14
CECelanese Cor20190614A5.973.941.491.652.452.29
CECECeco Environ20190614A36.9021.4113.3615.118.056.30
CEFSSaba Closed-20190614ETF66.8647.2346.9246.760.320.47
CEICamber Energ20190614A69.5481.6474.5779.927.051.71
CEIXCONSOL Energ20190614A26.6612.002.353.489.658.52
CELCellcom Isra20190614A200.46100.06100.06100.060.000.00
CELCCelcuity Inc20190614A372.50439.52425.79425.7913.7313.73
CELHCelsius Hold20190614A112.8982.5838.4138.7044.1743.88
CELPCypress Envi20190614A46.1657.4937.7837.7819.7119.71
CEMBiShares J.P.20190614ETF18.116.966.307.560.65-0.61
CEMIChembio diag20190614A80.3147.8631.6131.3216.2516.54
CENTCentral Gard20190614A27.4513.647.078.436.575.22
CENTACentral Gard20190614A17.9521.411.161.6520.2519.76
CENXCentury Alum20190614A16.7614.804.005.9310.778.84
CEPUCentral Puer20190614A50.3523.5712.2110.9211.3612.66
CEQPCrestwood Eq20190614A22.427.403.233.924.163.48
CERCCerecor Inc.20190614A83.20104.9711.5321.4793.4583.51
CERNCerner Corp20190614A2.995.821.021.574.814.25
CERSCerus Corp20190614A21.8618.932.401.7516.5417.18
CETVCentral Euro20190614A28.7124.701.011.2923.6823.40
CETXCEMTREX INC.20190614A163.14185.60157.29158.6728.3126.94
CEVACEVA Inc.20190614A31.0210.736.997.643.743.09
CEWWisdomTree20190614ETF35.9337.2934.7137.292.580.00
CEYVictoryShare20190614ETF23.7318.6117.3717.371.231.23
CEZVictoryShare20190614ETF25.9726.5326.5326.530.000.00
CFCF Industrie20190614A5.433.330.501.502.831.83
CFAVictoryShare20190614ETF10.116.064.394.481.671.59
CFBICommunity Fi20190614A46.7231.6931.6931.690.000.00
CFBKCentral Fede20190614A168.21131.29131.27131.290.020.00
CFFACF Finance A20190614A60.45
CFFIC&F Financia20190614A195.3279.6653.5760.1626.0819.50
CFFNCapitol Fede20190614A10.6111.833.285.278.556.56
CFGCitizens Fin20190614A3.013.330.900.912.432.43
CFMSConformis, I20190614A34.6825.9419.6619.066.286.87
CFOVictoryShare20190614ETF7.965.055.865.58-0.81-0.53
CFRCullen/Frost20190614A12.504.941.431.693.513.25
CFRXContraFect C20190614A222.4996.37190.50132.52-94.12-36.15
CFXColfax Corpo20190614A6.778.170.180.687.997.49
CGThe Carlyle20190614A11.9616.153.724.4312.4311.73
CGACHINA GREEN20190614A93.9262.2762.1862.180.090.09
CGBDTCG BDC, Inc20190614A9.268.152.352.935.805.22
CGCCanopy Growt20190614A7.665.212.622.872.592.34
CGENCompugen Ltd20190614A84.1875.8842.9151.6332.9624.25
CGIXCancer Genet20190614A161.05361.62-31.00303.38392.6258.24
CGNXCognex Corp20190614A7.7911.492.333.139.168.36
CGOCalamos Glob20190614A58.5148.3951.7752.75-3.39-4.36
CGWInvesco S&P20190614ETF10.248.137.056.671.081.46
CHADDirexion Dai20190614ETF12.258.959.178.93-0.220.02
CHAPChaparral En20190614A88.4475.3252.8458.4022.4816.92
CHAUDirexion Dai20190614ETF5.204.691.101.873.582.82
CHCIComstock Hol20190614A503.43368.78393.94347.89-25.1620.89
CHCOCity Holding20190614A42.4616.879.0910.387.786.49
CHCTCommunity He20190614A18.278.342.392.065.956.28
CHDChurch & Dwi20190614A4.562.450.680.941.781.51
CHDNChurchill Do20190614A27.5911.935.875.786.066.15
CHEChemed Corpo20190614A25.3212.729.9910.262.732.47
CHEFThe Chef's W20190614A21.7312.014.695.937.326.09
CHEKCheck-Cap Lt20190614A356.43156.43121.73122.0334.7034.39
CHEPAGFiQ U.S. M20190614ETF166.31
CHFSCHF Solution20190614A148.87109.8819.7923.6790.0986.21
CHGGCHEGG, INC.20190614A7.385.821.731.714.094.12
CHGXChange Finan20190614ETF42.6599.1073.1373.1325.9725.97
CHHChoice Hotel20190614A12.564.181.261.822.922.36
CHICalamos Conv20190614A14.2211.046.276.544.764.50
CHICGlobal X MSC20190614ETF257.84118.26117.54117.540.730.73
CHIEGlobal X MSC20190614ETF920.50179.52179.52179.520.000.00
CHIHGlobal X MSC20190614ETF179.58155.07155.07155.070.000.00
CHIIGlobal X MSC20190614ETF229.87220.71261.29220.71-40.570.00
CHIKGlobal X MSC20190614ETF122.52
CHILGlobal X MSC20190614ETF1311.121043.681043.681043.680.000.00
CHIMGlobal X MSC20190614ETF151.56157.99126.40157.9931.590.00
CHIQGlobal X MSC20190614ETF17.2138.0918.5918.7419.5019.35
CHIRGlobal X MSC20190614ETF162.27112.83112.83112.830.000.00
CHISGlobal X MSC20190614ETF78.4077.6877.6877.680.000.00
CHIUGlobal X MSC20190614ETF1574.0660.5060.5060.500.000.00
CHIXGlobal X MSC20190614ETF19.1215.979.9910.995.994.98
CHKChesapeake E20190614A56.5147.1532.9335.7914.2111.36
CHKPCheck Point20190614A7.947.842.654.805.193.04
CHMAChiasma, Inc20190614A42.5069.1510.9521.7658.2047.39
CHMGChemung Fina20190614A252.67104.7284.4187.7620.3016.96
CHMICHERRY HILL20190614A10.409.722.622.837.106.89
CHNALoncar China20190614ETF186.1247.4747.4747.470.000.00
CHNRChina Natura20190614A411.22
CHRACharah Solut20190614A245.36135.52130.23130.805.294.72
CHRSCoherus BioS20190614A18.5312.4511.4312.460.910.01
CHRWC.H. Robinso20190614A4.573.401.101.072.302.32
CHSChicos FAS,20190614A30.0122.6712.9513.679.728.97
CHTRCharter Comm20190614A5.704.181.821.492.362.69
CHUYChuy's Holdi20190614A30.2615.859.4211.156.434.69
CHWCalamos Glob20190614A23.0416.1114.5114.311.601.81
CHWYChewy, Inc.20190614A18.2315.624.793.7110.8311.91
CHYCalamos Conv20190614A17.5513.6411.8512.001.791.64
CICIGNA Corpor20190614A6.164.882.162.562.722.33
CIACitizens, In20190614A56.9254.600.512.0254.0952.58
CIBRFirst Trust20190614ETF24.5313.4610.6011.042.862.42
CIDVictoryShare20190614ETF873.41241.25238.19238.193.073.07
CIDMCinedigm Cor20190614A292.86247.57226.04230.6521.5316.92
CIENCiena Corpor20190614A3.723.300.981.082.332.23
CIFSChina Intern20190614A138.30136.64118.67121.6217.9715.02
CIGIColliers Int20190614A16.278.261.651.296.616.97
CILVictoryShare20190614ETF65.4780.6454.3467.8726.3012.77
CIMChimera Inve20190614A5.324.001.571.342.432.66
CINFCincinnati F20190614A5.797.781.741.806.045.98
CINRCINER RESOUR20190614A113.5947.0437.0136.6610.0310.38
CIOCITY OFFICE20190614A17.1217.3410.4510.576.896.77
CIRCIRCOR Inter20190614A32.0314.228.209.166.025.06
CITCIT Group In20190614A7.903.32-0.130.123.453.20
CIVBCivista Banc20190614A71.8649.8234.0438.8915.7810.93
CIXComp X Inter20190614A333.39244.72239.63244.525.090.21
CIZVictoryShare20190614ETF46.6423.4623.4423.460.020.00
CIZNCitizens Hol20190614A308.93167.19167.19167.190.000.00
CJJDChina Jo-Jo20190614A130.1392.9481.9983.0110.959.93
CKHSeacor Holdi20190614A68.7757.3444.6246.1912.7211.15
CKPTCheckpoint T20190614A283.51126.10100.2194.8225.8931.28
CKXCKX Lands, I20190614A167.1475.3675.3675.360.000.00
CLColgate-Palm20190614A1.742.180.360.451.821.72
CLARClarus Corpo20190614A34.2720.384.234.0716.1516.30
CLBCore Laborat20190614A13.995.070.711.684.363.39
CLBKColumbia Fin20190614A16.639.072.622.496.456.58
CLBSCaladrius Bi20190614A256.94199.54122.64128.0276.8971.52
CLCTCollectors U20190614A102.9932.4925.1625.447.337.05
CLDBCORTLAND BNC20190614A785.7044.3944.3944.390.000.00
CLDRCloudera, In20190614A19.4415.545.386.9310.168.61
CLDTCHATHAM LODG20190614A14.798.323.973.524.354.80
CLDXCelldex Ther20190614A84.5163.2149.5547.3013.6515.91
CLFCleveland-Cl20190614A10.438.042.072.775.985.27
CLFDClearfield,20190614A230.50161.86121.32119.2340.5442.63
CLGXCorelogic, I20190614A9.313.460.840.332.623.13
CLHClean Harbor20190614A14.394.836.166.38-1.33-1.55
CLIMack-Cali Re20190614A10.905.812.562.803.263.01
CLIRClearSign Te20190614A279.57178.17175.28168.462.899.71
CLIXProShares Lo20190614ETF28.2633.9735.4834.54-1.51-0.57
CLMTCalumet Spec20190614A66.8349.8139.2735.0210.6614.79
CLNCColony Credi20190614A25.6615.524.025.1311.5010.39
CLNEClean Energy20190614A40.2139.1211.3811.5627.7527.57
CLNYColony Capit20190614A19.7714.128.609.345.444.70
CLOUGlobal X Clo20190614ETF33.4341.4532.2813.029.1728.43
CLPRClipper Real20190614A78.2136.0125.1625.8910.8410.11
CLPSCLPS Incorpo20190614A464.58550.93-238.63-238.18789.56789.11
CLRCONTINENTAL20190614A6.754.642.042.322.602.32
CLRBCellectar Bi20190614A136.27101.8889.2277.0412.6624.84
CLRGIQ Chaikin U20190614ETF18.074.334.334.330.000.00
CLROClearOne, In20190614A152.63118.32117.88117.880.440.44
CLSCelestica, I20190614A16.5611.071.433.399.607.62
CLSDClearside Bi20190614A124.15104.8989.7292.1215.1712.77
CLSNCelsion Corp20190614A134.26109.6062.4968.4347.1041.17
CLTLInvesco Trea20190614ETF2.042.372.372.370.000.00
CLUBTown Sports20190614A57.9540.9024.4426.5316.4614.37
CLVSClovis Oncol20190614A17.9710.472.022.028.458.45
CLWClearwater P20190614A29.3213.631.913.6611.729.97
CLWTEuro Tech Ho20190614A412.36142.38111.39114.9530.9927.43
CLXClorox Compa20190614A5.423.841.091.492.752.35
CLXTCalyxt, Inc.20190614A97.1848.9530.4232.0318.5316.92
CMCanadian Imp20190614A3.204.612.552.972.061.64
CMAComerica Inc20190614A4.343.480.110.263.373.22
CMBSiShares CMBS20190614ETF12.955.125.105.110.020.01
CMCCommercial M20190614A7.186.011.110.284.915.54
CMCLCaledonia Mi20190614A547.63506.47455.89455.8950.5750.57
CMCOColumbus McK20190614A40.0631.9710.4215.7321.5516.24
CMCSAComcast Corp20190614A2.392.971.001.071.961.89
CMCTCIM Commerci20190614A246.48128.91127.65127.091.261.82
CMDCantel Medic20190614A22.409.956.476.433.483.52
CMDYiShares Bloo20190614ETF87.0046.0546.0546.050.000.00
CMECME Group In20190614A4.773.640.711.072.932.57
CMFiShares Cali20190614ETF4.072.371.942.020.430.35
CMGChipotle Mex20190614A9.875.382.672.772.722.61
CMICummins Inc.20190614A6.172.680.960.991.721.70
CMLSCumulus Medi20190614A162.8248.1733.5937.6014.5710.57
CMOCapstead Mor20190614A12.2910.505.636.494.853.99
CMPCompass Mine20190614A20.9125.834.664.7021.1721.13
CMPRCimpress PLC20190614A32.1210.332.773.917.566.42
CMRECostamare In20190614A20.8617.507.126.9710.3810.52
CMRXChimerix, In20190614A46.8143.8614.3814.9929.4828.87
CMSCMS Energy C20190614A1.912.410.210.352.212.06
CMTCore Molding20190614A361.62168.2399.40138.7668.8329.47
CMTLComtech Tele20190614A35.1624.353.298.0121.0616.34
CNXtrackers MS20190614ETF66.3036.2935.8236.530.47-0.25
CNACNA Financia20190614A11.125.880.490.695.405.19
CNATConatus Phar20190614A187.00137.6572.6582.7765.0054.88
CNBKACentury Banc20190614A53.9131.1829.3929.361.791.82
CNCCentene Corp20190614A3.232.751.261.141.491.61
CNCEConcert Phar20190614A48.0733.989.9311.4924.0422.49
CNCRLoncar Cance20190614ETF33.3719.6816.8816.282.813.40
CNDTConduent Inc20190614A11.609.422.523.676.895.73
CNETChinaNet Onl20190614A301.86279.51156.66183.14122.8696.38
CNFRConifer Hold20190614A956.77617.10617.10617.100.000.00
CNHICNH INDUSTRI20190614A10.607.683.173.664.514.02
CNICanadian Nat20190614A2.801.500.440.521.050.97
CNKCinemark Hol20190614A6.782.561.741.910.830.65
CNMDCONMED Corpo20190614A18.049.273.083.736.195.55
CNNECannae Holdi20190614A11.957.383.374.504.002.88
CNOCNO Financia20190614A7.225.571.431.864.133.70
CNOBCenter Banco20190614A21.469.864.024.675.845.20
CNPCenterPoint20190614A3.472.591.441.411.161.18
CNQCanadian Nat20190614A3.883.450.060.293.393.17
CNRCornerstone20190614A24.5217.695.777.3211.9210.36
CNSCohen & Stee20190614A16.6911.295.085.866.215.43
CNSLConsolidated20190614A24.2919.938.417.4311.5212.49
CNSTConstellatio20190614A134.0260.9729.5737.4931.4023.48
CNTYCentury Casi20190614A46.0333.0919.2115.3913.8917.71
CNXCNX Resource20190614A14.3512.035.065.176.976.85
CNXMCNX Midstrea20190614A24.9613.650.33-0.3213.3513.97
CNXNPC Connectio20190614A63.0337.3326.8928.1410.409.16
CNXTVanEck Vecto20190614ETF28.4627.8726.3926.391.481.48
CNYAiShares MSCI20190614ETF28.9723.0615.9415.957.127.11
COGlobal Cord20190614A142.1540.1224.9925.6515.1214.46
COCPCocrystal Ph20190614A955.29906.96613.06851.66293.9055.30
CODACoda Octopus20190614A61.9449.7422.1430.7627.6018.98
CODICompass Dive20190614A17.6012.746.417.716.335.02
CODXCo-Diagnosti20190614A276.90273.74270.11270.293.633.45
COFCapital One20190614A3.151.800.630.661.181.14
COGCabot Oil &20190614A4.315.853.884.051.991.80
COHNCohen & Comp20190614A451.92408.81299.78300.06109.02108.75
COHRCoherent Inc20190614A24.6917.679.6610.498.027.18
COHUCohu Inc20190614A32.4526.089.3410.0616.7416.02
COLBColumbia Ban20190614A15.9520.913.664.0017.2516.91
COLDAmericold Re20190614A4.092.931.481.181.451.75
COLLCollegium Ph20190614A26.8912.406.868.135.544.27
COLMColumbia Spo20190614A18.2310.612.28-1.988.3312.59
COMDirexion Aus20190614ETF27.3513.974.164.169.819.81
COMBGraniteShare20190614ETF17.4513.9111.9312.371.981.53
COMMCommScope Ho20190614A8.2018.654.858.6213.8310.05
COMTiShares Comm20190614ETF17.4617.1314.8115.072.322.07
CONECyrusOne Inc20190614A6.628.730.130.038.618.70
CONNConn's Inc.20190614A17.157.53-1.301.078.836.46
COOThe Cooper C20190614A10.015.641.832.313.813.33
COOPMr. Cooper G20190614A21.5818.134.106.2414.0411.91
COPConocoPhilli20190614A2.051.830.560.421.261.41
COPXGlobal X Cop20190614ETF43.5838.8733.9034.494.964.38
CORCoresite Rea20190614A13.385.972.072.623.903.35
CORECore Mark Ho20190614A21.9412.183.514.198.688.00
CORPPIMCO Invest20190614ETF10.695.535.335.310.190.22
CORRCorEnergy In20190614A23.7411.025.826.525.194.49
CORTCorcept Ther20190614A22.4513.376.056.117.327.26
CORVCorrevio Pha20190614A124.6039.8811.8916.3327.9923.55
COSTCostco Whole20190614A3.312.560.370.582.191.98
COTYCOTY INC20190614A7.497.720.940.826.796.90
COUPCoupa Softwa20190614A15.398.554.334.884.233.68
COWiPath Series20190614ETN17.6025.1757.7547.49-32.58-22.32
COWNCowen Inc. C20190614A22.2416.825.885.9310.9410.89
COWZPacer US Cas20190614ETF8.197.136.877.140.26-0.01
CPCanadian Pac20190614A5.202.450.891.041.561.41
CPACopa Holding20190614A20.577.9916.468.01-8.47-0.02
CPAHCounterpath20190614A249.72159.5861.6966.9797.8992.61
CPBCampbell Sou20190614A3.092.890.951.121.941.78
CPECallon Petro20190614A16.5013.334.715.488.627.84
CPFCentral Paci20190614A19.068.975.155.193.813.77
CPGCRESCENT POI20190614A33.6730.626.647.4223.9823.20
CPHCCanterbury P20190614A422.75314.02314.02314.020.000.00
CPHIChina Pharma20190614A271.96194.10108.72134.5485.3859.56
CPICPI Inflatio20190614ETF26.9311.5411.5411.540.000.00
CPIXCumberland P20190614A322.6298.12-109.9982.77208.1115.35
CPKChesapeake U20190614A38.5326.5010.6614.5215.8411.98
CPLGCorePoint Lo20190614A16.879.864.867.775.002.09
CPLPCapital Prod20190614A33.6021.6211.4013.1610.228.46
CPRICapri Holdin20190614A5.566.252.352.913.903.34
CPRTCopart Inc20190614A4.672.64-0.23-0.082.872.72
CPRXCatalyst Pha20190614A27.6230.2715.9416.0914.3314.18
CPSCooper-Stand20190614A34.4118.2810.7511.357.536.94
CPSHCPS Technolo20190614A511.50127.93-1.3826.00129.31101.93
CPSIComputer Pro20190614A26.0210.76-1.510.1512.2710.61
CPSSConsumer Por20190614A186.37165.06127.98128.0037.0837.06
CPSTCapstone Tur20190614A104.3167.0748.0148.6319.0618.44
CPTCamden Prope20190614A6.902.900.320.502.582.40
CPTACapitala Fin20190614A19.7321.3315.2916.006.045.33
CQPCheniere Ene20190614A29.0717.2911.7412.825.554.47
CQQQInvesco Chin20190614ETF13.4011.928.189.093.742.84
CRCrane Compan20190614A15.486.732.913.063.813.67
CRAICRA Internat20190614A59.3036.1913.3016.4522.8919.74
CRAKVanEck Vecto20190614ETF68.2329.4528.7629.260.700.20
CRBNiShares MSCI20190614ETF12.5412.5910.3810.422.222.17
CRBPCorbus Pharm20190614A19.4213.956.097.987.875.98
CRCCalifornia R20190614A18.909.611.392.568.227.06
CRDACrawford & C20190614A70.5929.7124.8526.034.863.68
CRDBCrawford & C20190614A61.5523.8420.1319.893.713.96
CREECree Inc20190614A6.0412.631.080.8211.5511.81
CREGChina Recycl20190614A362.79286.93267.34271.8719.5915.06
CREXCREATIVE REA20190614A389.73200.84223.71200.84-22.870.00
CRHMCRH Medical20190614A61.1042.8521.0520.8221.8022.02
CRICarter's Inc20190614A12.014.171.481.942.692.23
CRISCuris Inc20190614A173.54135.9398.6099.1637.3336.77
CRKComstock Res20190614A50.3131.1311.2412.3019.8918.83
CRLCharles Rive20190614A13.444.662.082.312.572.35
CRMsalesforce.c20190614A2.671.711.200.990.520.73
CRMDCorMedix Inc20190614A52.5534.3718.5519.6215.8214.75
CRMTAmerica's Ca20190614A41.1422.7611.2612.4611.5010.30
CRNTCeragon Netw20190614A38.8828.1421.1020.267.037.87
CRNXCrinetics Ph20190614A166.9671.5637.5542.6434.0128.93
CRONCronos Group20190614A9.677.194.963.522.223.67
CROPIQ Global Ag20190614ETF16.166.206.256.20-0.050.00
CROXCrocs, Inc.20190614A7.296.7033.666.85-26.97-0.15
CRSCarpenter Te20190614A26.6212.045.766.456.285.59
CRSACrescent Acq20190614A61.6061.7061.7061.700.000.00
CRSPCRISPR Thera20190614A27.6015.778.538.297.247.48
CRTCross Timber20190614A106.0648.5030.9330.9317.5817.58
CRTXCortexyme, I20190614A176.2585.8347.3446.9238.5038.92
CRUSCirrus Logic20190614A13.1723.9510.0911.6813.8612.27
CRVLCorvel Corp20190614A31.6117.8213.3614.264.453.56
CRVSCorvus Pharm20190614A151.3462.3631.8237.1930.5525.17
CRWDCrowdStrike20190614A32.5620.4810.9512.489.538.00
CRWSCrown Crafts20190614A162.67113.5769.1875.2244.3938.35
CRYCryoLife, In20190614A21.479.854.395.765.464.09
CSAVictoryShare20190614ETF16.884.804.514.510.290.29
CSBVictoryShare20190614ETF23.1667.8780.3367.84-12.460.03
CSBRChampions On20190614A215.75143.3889.4389.3553.9654.04
CSCOCisco System20190614A1.831.99-0.140.262.131.73
CSDInvesco S&P20190614ETF9.366.615.166.611.450.00
CSFVictoryShare20190614ETF4.4911.2910.9411.170.350.12
CSFLCenterState20190614A8.8118.031.263.0716.7714.96
CSGPCoStar Group20190614A17.859.064.675.334.393.73
CSGSCSG Systems20190614A26.058.936.496.732.442.20
CSIICardiovascul20190614A16.3113.916.127.217.786.70
CSIQCanadian Sol20190614A13.8924.2511.3210.3512.9213.90
CSLCarlisle Com20190614A10.224.050.650.953.403.10
CSLTCASTLIGHT HE20190614A40.6424.5711.509.9013.0714.67
CSMProShares La20190614ETF6.746.666.565.780.100.88
CSMLIQ Chaikin U20190614ETF17.098.828.628.760.200.06
CSODCornerstone20190614A18.937.673.703.823.973.85
CSPICSP Inc.20190614A782.11480.66431.12470.7549.549.91
CSQCalamos Stra20190614A15.9918.018.3115.199.702.82
CSSEChicken Soup20190614A334.84176.77170.25171.656.515.12
CSTECaesarstone20190614A26.178.984.775.254.213.73
CSTMConstellium20190614A12.508.120.891.537.236.58
CSTRCapStar Fina20190614A24.1212.888.428.714.464.17
CSUCapital Seni20190614A50.6625.199.0510.9116.1414.27
CSVCarriage Ser20190614A30.3713.968.478.835.495.13
CSWCCapital Sout20190614A30.5519.716.329.9413.399.77
CSWICSW Industri20190614A47.4721.3516.1317.365.223.99
CSXCSX Corporat20190614A2.014.792.121.722.673.06
CTASCintas Corp20190614A7.563.741.021.002.722.74
CTBCooper Tire20190614A15.587.232.272.334.954.90
CTBICommunity Tr20190614A53.8826.5621.6820.454.896.11
CTEKCynergisTek,20190614A84.6758.5248.6946.359.8312.17
CTGComputer Tas20190614A196.79117.2436.2436.2481.0081.00
CTHRCharles & Co20190614A115.7671.7224.8524.3446.8747.38
CTIBYunhong CTI20190614A761.90462.99462.99462.990.000.00
CTICCTI BioPharm20190614A89.2573.3938.4966.9334.896.46
CTLCenturyLink,20190614A9.067.912.513.085.404.82
CTLTCATALENT, IN20190614A11.124.801.602.363.192.43
CTMXCytomX Thera20190614A29.0615.398.578.726.866.71
CTOConsolidated20190614A46.3531.0318.1223.1812.907.85
CTRAContura Ener20190614A33.9815.434.227.0711.218.36
CTRCCentric Bran20190614A305.45245.43200.00207.5445.4337.89
CTRECARTRUST REI20190614A8.4212.783.100.979.6711.81
CTRMCastor Marit20190614A216.72122.86101.73100.5921.1322.27
CTRNCiti Trends,20190614A42.8222.735.926.8716.8115.86
CTSCTS Corporat20190614A27.7515.494.875.6010.689.94
CTSHCognizant Te20190614A2.143.722.251.811.471.91
CTSOCytosorbents20190614A47.2338.662.9717.4035.6921.26
CTTCATCHMARK TI20190614A21.2113.7910.2710.213.523.58
CTVACorteva, Inc20190614A7.195.975.954.540.021.43
CTXRCitius Pharm20190614A208.37185.03144.59157.7640.4427.27
CTXSCitrix Syste20190614A3.173.30-0.58-0.633.883.93
CUBCubic Corpor20190614A25.375.993.053.702.942.29
CUBAHerzfeld Car20190614A484.592043.41112.39112.391931.021931.02
CUBECubeSmart20190614A3.262.770.290.172.482.60
CUBICUSTOMERS BA20190614A12.978.301.721.626.586.68
CUECue Biopharm20190614A179.6256.4026.4027.2230.0029.18
CUICUI Global,20190614A262.55166.05149.92149.1216.1216.93
CULPCulp, Inc.20190614A121.9646.5422.5430.3824.0016.16
CUOContinental20190614A484.23290.26290.70290.70-0.44-0.44
CUREDirexion Dai20190614ETF8.965.518.014.94-2.490.57
CUROCURO Group H20190614A39.0327.937.297.9020.6420.03
CUTInvesco MSCI20190614ETF20.0325.4826.1730.16-0.68-4.67
CUTRCutera, Inc.20190614A37.1318.489.558.848.939.64
CUZCousins Prop20190614A10.387.623.404.434.223.18
CVACovanta Hold20190614A8.395.523.143.572.381.95
CVBFCVB Financia20190614A9.068.994.865.834.143.16
CVCOCavco Indust20190614A39.4321.5216.5818.284.943.24
CVCYCentral Vall20190614A94.1151.5449.8749.301.672.24
CVECenovus Ener20190614A11.899.462.433.567.035.91
CVEOCIVEO CORPOR20190614A113.8364.2750.1049.6414.1614.63
CVETCovetrus, In20190614A11.6213.653.294.6910.368.96
CVGICommercial V20190614A20.5613.730.883.2312.8510.50
CVGWCalavo Growe20190614A26.1717.319.5610.947.756.38
CVICVR ENERGY,20190614A10.235.932.312.503.623.43
CVIACovia Holdin20190614A72.5942.4827.2124.9715.2817.51
CVLTCommault Sys20190614A12.044.461.411.683.052.78
CVLYCodorus Vall20190614A121.5183.9479.5380.294.413.65
CVMCel-Sci Corp20190614A46.3252.3134.4236.2117.8916.10
CVNACarvana Co.20190614A17.627.843.134.104.713.74
CVRChicago Rive20190614A818.31204.45204.45204.450.000.00
CVSCVS HEALTH C20190614A2.162.800.641.382.171.43
CVTICovenant Tra20190614A40.6518.8914.0014.704.894.19
CVUCPI Aerostru20190614A306.97115.55-2.1413.63117.69101.92
CVVCVD Equipmen20190614A185.76138.9485.0885.0853.8653.86
CVXChevron Corp20190614A1.941.170.470.520.690.65
CVYInvesco Zack20190614ETF11.1276.339.732.7366.6073.60
CWCurtiss-Wrig20190614A14.043.181.481.731.701.45
CWBSPDR Bloombe20190614ETF2.005.050.530.604.524.45
CWBCCommunity We20190614A97.4888.0873.1873.1814.8914.89
CWBRCohBar, Inc.20190614A169.15119.5731.6939.0187.8780.55
CWCOConsolidated20190614A46.6324.387.539.2216.8515.16
CWEBDirexion Dai20190614ETF25.5710.675.655.655.015.02
CWENClearway Ene20190614A10.795.484.523.760.961.72
CWENAClearway Ene20190614A20.659.756.746.063.023.70
CWHCamping Worl20190614A20.1512.956.845.576.117.38
CWISPDR MSCI AC20190614ETF3.262.730.941.251.791.47
CWKCushman & Wa20190614A12.953.80-2.950.866.742.93
CWSAdvisorShare20190614ETF27.1722.6622.0922.090.570.57
CWSTCasella Wast20190614A21.3618.545.475.5513.0712.99
CWTCalifornia W20190614A16.596.731.471.395.265.34
CXDCChina XD Pla20190614A229.38195.9279.3087.02116.62108.90
CXOCONCHO RESOU20190614A10.184.041.702.232.341.81
CXPCOLUMBIA PRO20190614A5.625.63-1.511.967.143.61
CXSEWisdomTree T20190614ETF23.0115.3314.3314.351.000.98
CXWCoreCivic, I20190614A8.914.751.921.972.832.78
CYCypress Semi20190614A4.544.252.352.641.901.61
CYANCyanotech Co20190614A320.64293.94293.94293.940.000.00
CYBWisdomTree20190614ETF34.9134.3934.3934.390.000.00
CYBECyberoptics20190614A150.19105.4582.2088.0723.2517.38
CYBRCyberArk Sof20190614A15.1521.8510.495.5411.3616.31
CYCCCyclacel Pha20190614A201.44154.84144.64144.4210.2010.42
CYCNCyclerion Th20190614A196.9885.6551.3755.9634.2829.69
CYDChina Yuchai20190614A160.2771.8366.1966.625.645.20
CYHCommunity He20190614A38.3830.174.2916.9525.8813.18
CYRNCYREN Ltd.20190614A408.32248.70248.70248.700.000.00
CYRXCryoPort, In20190614A45.7221.099.579.8811.5211.21
CYTKCytokinetics20190614A25.3122.4014.7012.877.709.54
CZAInvesco Zack20190614ETF2.339.389.9510.67-0.57-1.29
CZNCCitizens & N20190614A161.8458.0836.6146.7621.4711.32
CZRCaesars Ente20190614A10.4010.112.833.427.286.69
CZWICitizens Com20190614A240.14312.10196.73196.73115.37115.37
CZZCosan Limite20190614A12.3511.708.099.593.612.12
DDominion Ene20190614A2.062.250.430.731.821.52
DACDanaos Corpo20190614A274.36169.68169.68169.680.000.00
DAIOData I/O Cor20190614A301.43164.98131.36135.7933.6229.20
DAKTDaktronics I20190614A26.6523.3610.179.5013.1913.86
DALDelta Air Li20190614A2.382.170.730.791.441.38
DALIFirst Trust20190614ETF7.8474.3773.6073.600.770.77
DALTAnfield Capi20190614ETF60.8914.91-4.7014.9119.610.00
DANDana Incorpo20190614A6.857.663.383.814.283.86
DARDARLING INGR20190614A7.435.272.252.543.022.73
DAREDare Bioscie20190614A278.69212.63202.71208.149.924.50
DAUDExchange-Tra20190614ETN52.03
DAXGlobal X Fun20190614ETF137.7436.8936.8936.890.000.00
DBDeutsche Ban20190614A14.7711.244.104.387.156.86
DBAWXtrackers MS20190614ETF22.6710.268.2110.262.050.00
DBDDiebold Nixd20190614A15.1114.716.457.228.277.50
DBEFXtrackers MS20190614ETF3.182.442.112.070.330.36
DBEMXtrackers MS20190614ETF36.0627.3616.5027.3610.860.00
DBEUXtrackers MS20190614ETF3.483.492.923.190.570.30
DBEZXtrackers MS20190614ETF6.376.572.025.024.551.55
DBGRXtrackers MS20190614ETF18.437.027.027.020.000.00
DBIDesigner Bra20190614A8.325.881.441.804.444.08
DBJPXtrackers MS20190614ETF4.284.102.993.571.110.52
DBLVAdvisorShare20190614ETF32.2373.7063.4865.4210.228.28
DBMFiM DBi Manag20190614ETF16.596.066.066.060.000.00
DBVTDBV Technolo20190614A37.7718.6810.7810.467.908.22
DBXDropbox, Inc20190614A4.867.610.254.197.363.42
DCARDropCar, Inc20190614A226.44130.04106.34109.8823.7020.16
DCHFExchange-Tra20190614ETN68.52
DCIDonaldson Co20190614A10.994.271.211.393.062.87
DCODucommun Inc20190614A41.0221.025.626.8815.3914.13
DCOMDime Communi20190614A24.409.880.252.719.647.17
DCPDCP Midstrea20190614A19.7637.9433.6035.444.342.50
DCPHDeciphera Ph20190614A45.6822.118.068.6114.0513.50
DDDuPont de Ne20190614A2.862.031.090.790.941.23
DDD3D Systems C20190614A12.6911.354.935.476.425.87
DDGProshares Sh20190614ETF50.3324.5424.5424.540.000.00
DDIVFirst Trust20190614ETF16.9518.4118.8818.41-0.470.00
DDLSWisdomTree D20190614ETF57.8226.5928.0326.59-1.450.00
DDMProShares Ul20190614ETF2.202.040.400.841.651.20
DDSDillards Inc20190614A19.6811.696.506.835.194.87
DDWMWisdomTree D20190614ETF19.989.9110.287.69-0.372.22
DEDeere & Comp20190614A5.366.471.931.384.545.09
DEAEasterly Gov20190614A7.765.261.581.603.683.66
DECKDeckers Outd20190614A10.124.752.002.412.752.34
DEFInvesco Defe20190614ETF3.4511.9810.9311.191.050.79
DEFAiShares Adap20190614ETF26.2099.8699.8699.860.000.00
DEIDouglas Emme20190614A5.752.780.971.031.811.74
DELLDell Technol20190614A9.294.751.172.013.582.74
DEMWisdomTree E20190614ETF6.003.352.472.410.880.94
DENNDENNY'S CORP20190614A9.517.111.181.385.935.73
DESWisdomTree U20190614ETF6.8611.134.325.366.805.77
DESPDespegar.com20190614A18.418.992.933.146.065.86
DEURExchange-Tra20190614ETN35.1611.6712.0212.02-0.35-0.35
DEUSXtrackers Ru20190614ETF11.186.656.715.99-0.060.66
DEWWisdomTree G20190614ETF14.818.187.608.180.570.00
DFEWisdomTree E20190614ETF6.465.533.984.111.551.42
DFENDirexion Dai20190614ETF19.1719.4616.0618.223.401.24
DFFNDIFFUSION PH20190614A215.73447.36389.50384.0857.8663.28
DFINDonnelley Fi20190614A20.9717.295.958.2911.349.02
DFJWisdomTree J20190614ETF11.113.450.652.862.800.59
DFNDReality Shar20190614ETF52.7564.8064.7264.720.090.09
DFNLDavis Select20190614ETF52.4223.6419.9719.973.683.68
DFSDiscover Fin20190614A2.801.780.700.881.080.91
DFVLiPath US Tre20190614ETF87.07
DFVSiPath US Tre20190614ETF110.87
DGDollar Gener20190614A2.971.940.540.731.391.20
DGAZVelocityShar20190614ETN26.3414.298.408.545.895.76
DGBPExchange-Tra20190614ETN53.55333.06333.06333.060.000.00
DGICADonegal Grou20190614A91.2144.9735.2934.769.6810.21
DGICBDonegal Grou20190614A1022.80
DGIIDigi Interna20190614A27.2035.3921.6819.4313.7215.96
DGLDVelocityShar20190614ETF4.894.372.152.242.222.14
DGLYDigital Ally20190614A161.82145.78102.67113.4643.1132.32
DGPDB Gold Doub20190614ETN66.9432.9925.4624.877.528.11
DGREWisdomTree T20190614ETF52.8414.2810.1112.594.171.69
DGROiShares Core20190614ETF2.683.042.152.480.890.56
DGRSWisdomTree T20190614ETF25.0123.2617.6422.675.620.59
DGRWWisdomTree T20190614ETF3.114.762.633.302.131.46
DGSWisdomTree E20190614ETF14.386.497.127.22-0.63-0.74
DGTSPDR Global20190614ETF13.3213.409.239.234.174.17
DGXQuest Diagno20190614A4.812.981.181.391.811.59
DGZDB Gold Shor20190614ETN76.5256.7953.1153.113.683.68
DHID.R. Horton20190614A2.834.582.593.101.991.48
DHILDiamond Hill20190614A193.7576.3362.2762.4614.0613.87
DHRDanaher Corp20190614A2.621.790.570.771.221.02
DHSWisdomTree U20190614ETF3.7347.5346.0846.261.461.27
DHTDHT HOLDINGS20190614A18.5144.2230.1633.5014.0610.72
DHXDHI Group, I20190614A43.8429.965.098.1424.8721.82
DIASPDR Dow Jon20190614ETF0.711.040.590.570.450.47
DIALColumbia Div20190614ETF11.779.249.229.200.020.04
DIGProShares Ul20190614ETF6.755.851.862.423.993.43
DIMWisdomTree I20190614ETF14.0210.8610.8610.860.000.00
DINDine Brands20190614A22.158.473.103.805.374.66
DINTDavis Select20190614ETF30.626.286.166.160.120.12
DIODDiodes Inc20190614A23.3711.671.825.369.856.31
DISThe Walt Dis20190614A1.812.20-0.270.772.471.44
DISCADiscovery, I20190614A3.783.531.381.542.141.98
DISCBDiscovery, I20190614A806.17306.17306.17306.170.000.00
DISCKDiscovery, I20190614A3.773.550.951.022.602.53
DISHDISH Network20190614A5.595.741.432.634.313.12
DITAMCON Distri20190614A507.40201.39201.39201.390.000.00
DIVGlobal X Sup20190614ETF11.769.868.328.031.541.83
DIVAAGFiQ Hedged20190614ETF93.5813.5013.5013.500.000.00
DIVBiShares U.S.20190614ETF17.640.160.160.160.000.00
DIVCC-Tracks Exc20190614ETN156.00
DIVOAmplify CWP20190614ETF45.9239.0837.7233.711.355.37
DIVYReality Shar20190614ETF231.61101.10101.30101.30-0.20-0.20
DJCIETRACS Linke20190614ETN18.9812.2912.2912.290.000.00
DJDInvesco Dow20190614ETF14.807.728.107.72-0.380.00
DJPiPath Bloomb20190614ETN4.865.094.084.471.010.62
DJPYExchange-Tra20190614ETN56.88
DKDelek US Hol20190614A12.895.481.391.854.093.62
DKLDELEK LOGIST20190614A86.7945.8838.0037.517.888.37
DKSDick's Sport20190614A4.563.250.010.593.242.66
DLADelta Appare20190614A146.6954.9548.9749.855.985.10
DLBDolby Labora20190614A10.214.391.202.103.202.29
DLBRVelocityShar20190614ETN156.74
DLHCDLH Holdings20190614A327.03167.84103.88111.9363.9655.91
DLNWisdomTree U20190614ETF2.624.22-0.56-1.164.785.38
DLNGDYNAGAS LNG20190614A112.54191.70139.46141.4152.2450.29
DLPHDelphi Techn20190614A18.309.98-0.770.4810.759.49
DLPNDolphin Ente20190614A1247.17981.48974.29977.787.193.70
DLRDigital Real20190614A4.484.980.361.714.623.27
DLSWisdomTree I20190614ETF8.146.067.205.29-1.140.77
DLTHDuluth Holdi20190614A19.6316.52-1.824.8618.3411.66
DLTRDollar Tree20190614A3.922.790.620.542.182.25
DLXDeluxe Corpo20190614A16.267.531.632.695.904.84
DMACDiaMedica Th20190614A587.25288.06189.05235.0299.0153.04
DMLPDorchester M20190614A48.6953.0111.5512.4741.4740.54
DMPIDelMar Pharm20190614A150.5380.5252.7759.4727.7521.06
DMRCDigimarc Cor20190614A52.4020.609.9413.2310.667.37
DMREDeltaShares20190614ETF50.6321.5721.5721.570.000.00
DMRLDeltaShares20190614ETF74.2771.7266.8966.894.834.83
DMRMDeltaShares20190614ETF46.4661.5142.5553.0818.958.43
DMRSDeltaShares20190614ETF47.7177.643.983.9873.6573.65
DNJRGolden Bull20190614A155.32102.6236.2237.6866.4064.94
DNKNDunkin' Bran20190614A5.982.750.570.852.171.89
DNLWisdomTree G20190614ETF14.395.835.835.830.000.00
DNLIDenali Thera20190614A26.2915.965.435.9210.5310.04
DNNDenison Mine20190614A136.10123.69115.27115.208.428.49
DNOWNOW INC.20190614A10.288.543.393.595.164.95
DNRDenbury Reso20190614A81.7062.7737.1646.6625.5915.83
DODiamond Offs20190614A13.8510.333.284.737.055.60
DOCPHYSICIANS R20190614A6.044.931.781.473.163.46
DOCUDocuSign, In20190614A7.969.492.884.846.614.65
DOGProShares Sh20190614ETF1.831.700.140.741.560.96
DOGSArrow Dogs o20190614ETF98.40
DOGZDogness (Int20190614A343.68316.61311.69311.744.934.87
DOLWisdomTree I20190614ETF12.937.047.307.30-0.26-0.26
DOMODomo, Inc. C20190614A31.5521.4412.3614.789.086.66
DONWisdomTree U20190614ETF3.616.64-1.606.348.250.30
DOOWisdomTree i20190614ETF18.379.069.069.060.000.00
DOOOBRP Inc. Com20190614A18.9719.1014.6813.824.415.28
DOORMASONITE INT20190614A28.919.765.216.174.553.60
DORMDorman Produ20190614A27.1711.225.256.085.975.14
DOVDover Corpor20190614A6.572.822.562.260.260.56
DOWDow Inc.20190614A3.682.460.531.021.931.44
DOXAmdocs Limit20190614A5.062.21-0.68-0.592.892.81
DPSTDirexion Dai20190614ETF27.0227.1819.8713.627.3113.56
DPWDPW Holdings20190614A127.84168.64138.94139.6229.7029.02
DPZDomino's Piz20190614A12.115.092.503.072.602.02
DRADDigirad Corp20190614A307.67166.04151.08152.6414.9713.40
DREDuke Realty20190614A3.262.831.411.651.411.18
DRHDiamondRock20190614A10.257.423.634.113.793.30
DRIDarden Resta20190614A5.382.801.001.051.801.75
DRIODarioHealth20190614A352.68243.91204.33204.3239.5839.59
DRIPDirexion Dai20190614ETF6.776.382.912.133.474.24
DRIVGlobal X Aut20190614ETF39.8222.8824.7324.74-1.85-1.86
DRNDirexion Dai20190614ETF64.9240.8230.7836.9410.043.87
DRNADicerna Phar20190614A23.9313.817.727.956.095.86
DRQDril-Quip, I20190614A31.4414.167.688.466.485.70
DRRMarket Vecto20190614ETN538.50505.52505.52505.520.000.00
DRRXDurect Corp20190614A118.5171.9543.6651.0028.3020.96
DRSKAptus Define20190614ETF21.9316.6610.6315.026.031.64
DRVDirexion Dai20190614ETF34.8229.2121.6421.947.577.27
DRWWisdomTree G20190614ETF13.497.767.587.570.180.19
DSDrive Shack20190614A45.2023.6812.5113.8511.179.83
DSEDuff & Phelp20190614A27.6963.3912.3018.4551.0944.95
DSGXDescartes Sy20190614A8.675.331.631.683.703.65
DSIiShares MSCI20190614ETF3.505.664.954.070.711.59
DSKEDaseke, Inc.20190614A57.1633.2930.0422.103.2511.19
DSLVVelocityShar20190614ETF15.3111.158.006.963.164.20
DSPGDSP Group In20190614A24.1511.915.736.766.195.15
DSSDocument Sec20190614A90.2491.2081.4681.219.749.99
DSSIDiamond S Sh20190614A42.5922.0411.5813.1810.468.85
DSTLDistillate U20190614ETF20.4813.6514.0514.05-0.40-0.40
DSWLDeswell Indu20190614A178.59133.81133.81133.810.000.00
DSXDiana Shippi20190614A43.8242.3315.9115.9726.4226.36
DTDWisdomTree U20190614ETF3.712.130.681.001.451.13
DTEDTE Energy C20190614A4.813.091.071.252.021.84
DTEADAVIDsTEA In20190614A123.08100.7968.1667.6932.6233.10
DTECALPS Disrupt20190614ETF33.7658.5522.4428.2736.1230.28
DTHWisdomTree I20190614ETF11.9113.410.522.9312.8910.48
DTILPrecision Bi20190614A68.3032.6524.6823.177.969.48
DTNWisdomTree U20190614ETF4.0012.0110.9612.021.05-0.01
DTODB Crude Oil20190614ETN302.93187.69178.74182.728.944.97
DTSSDatasea Inc.20190614A3272.982031.871763.451775.85268.43256.03
DTULiPath US Tre20190614ETF83.85
DTUSiPath US Tre20190614ETF174.19742.31746.84746.84-4.53-4.53
DTYLiPath US Tre20190614ETF16.343.843.843.840.000.00
DUGProShares Ul20190614ETF7.474.393.523.460.870.93
DUKDuke Energy20190614A2.042.141.021.051.121.10
DURAVanEck Vecto20190614ETF12.0821.7821.7821.780.000.00
DUSADavis Select20190614ETF47.9821.7520.7420.741.011.01
DUSLDirexion Dai20190614ETF33.7313.7711.6312.952.140.82
DUSTDirexion Dai20190614ETF6.766.084.533.431.542.64
DVADaVita Inc.20190614A6.903.110.810.522.302.59
DVAXDynavax Tech20190614A31.8828.138.307.8619.8320.27
DVDDover Motors20190614A123.84106.6417.8117.9188.8388.73
DVLUFirst Trust20190614ETF25.0514.9114.9114.910.000.00
DVNDevon Energy20190614A4.224.110.660.593.453.53
DVOLFirst Trust20190614ETF17.9628.2517.0717.0711.1811.18
DVPDeep Value E20190614ETF11.939.729.159.150.570.57
DVYiShares Sele20190614ETF2.0815.3715.9814.90-0.610.47
DVYAiShares Asia20190614ETF33.4475.9775.9775.970.000.00
DVYEiShares Emer20190614ETF13.137.843.764.404.093.44
DWASInvesco DWA20190614ETF12.678.407.448.130.960.27
DWATArrow Invest20190614ETF99.99
DWCRArrow DWA Co20190614ETF67.7222.1722.1722.170.000.00
DWFISPDR Dorsey20190614ETF12.447.747.077.070.670.67
DWLDDavis Select20190614ETF52.1724.8223.5724.351.250.47
DWMWisdomTree I20190614ETF18.639.417.468.021.941.39
DWMCAdvisorShare20190614ETF65.3540.6639.1539.151.511.51
DWMFWisdomTree I20190614ETF26.622.472.472.470.000.00
DWPPFirst Trust20190614ETF36.7125.8625.2729.540.59-3.68
DWSHAdvisorShare20190614ETF32.7368.5036.8937.6331.6130.87
DWSNDawson Geoph20190614A104.5278.6238.8240.5139.7938.11
DWXSPDR S&P Int20190614ETF6.593.913.693.670.220.24
DXDynex Capita20190614A17.2611.177.877.943.303.22
DXCDXC Technolo20190614A2.932.310.620.851.691.45
DXCMDexCom, Inc.20190614A10.805.141.982.583.162.56
DXDProShares Ul20190614ETF3.603.050.690.662.362.39
DXGEWisdomTree G20190614ETF56.8315.3215.4115.32-0.080.00
DXJWisdomTree J20190614ETF2.162.370.811.131.561.24
DXJSWisdomTree J20190614ETF32.6316.0315.0116.011.020.02
DXLGDestination20190614A109.79530.78-150.49100.51681.27430.27
DXPEDXP Enterpri20190614A80.4327.5915.7519.4311.848.16
DXYNDixie Group20190614A395.04312.52308.60308.603.923.92
DYDycom Indust20190614A24.178.184.614.803.573.38
DYAIDyadic Inter20190614A178.09132.43111.17110.9321.2621.49
DYLSWisdomTree D20190614ETF13.838.137.177.160.960.97
DYNFBlackRock U.20190614ETF11.6115.9815.9815.980.000.00
DYNTDynatronics20190614A781.78619.67619.41619.410.260.26
DZKDirexion Dai20190614ETF58.5636.7713.1625.4523.6111.32
DZSIDASAN Zhone20190614A126.4065.8741.2240.7524.6525.12
DZZDB Gold Doub20190614ETN72.0069.2569.2569.250.000.00
EAElectronic A20190614A3.822.870.300.292.582.58
EAFGrafTech Int20190614A11.108.28-0.031.258.317.02
EAGGiShares ESG20190614ETF6.877.317.316.110.001.20
EARNELLINGTON RE20190614A27.6825.4810.4311.7215.0513.76
EARSAuris Medica20190614A105.2466.3734.7936.9531.5829.42
EASGXtrackers MS20190614ETF29.22
EASIAmplify EASI20190614ETF24.7615.7915.7915.790.000.00
EASTEASTSIDE DIS20190614A136.70120.2147.5859.1672.6361.05
EATBrinker Inte20190614A8.324.900.570.554.334.35
EBEventbrite,20190614A27.7617.3744.4723.24-27.10-5.86
EBAYeBay Inc20190614A2.694.140.040.764.103.39
EBFEnnis, Inc.20190614A22.1613.825.977.597.866.23
EBIXEbix Inc20190614A28.1313.710.550.3913.1613.32
EBIZGlobal X E-c20190614ETF29.4423.7227.6327.63-3.91-3.91
EBMTEagle Bancor20190614A246.06104.5083.74104.5020.760.00
EBNDSPDR Bloombe20190614ETF6.433.353.023.280.330.07
EBSEmergent Bio20190614A20.879.913.314.206.605.71
EBSBMeridian Ban20190614A20.4710.234.775.255.454.98
EBTCEnterprise B20190614A149.11121.40109.99111.1011.4110.30
ECHiShares MSCI20190614ETF7.623.181.171.422.011.76
ECHOEcho Global20190614A24.859.27-1.38-0.8210.6410.09
ECLEcolab, Inc.20190614A3.663.000.441.192.561.80
ECNSiShares MSCI20190614ETF77.0777.8853.4878.5224.40-0.64
ECOLUS Ecology,20190614A52.0727.4913.6914.2113.7913.28
ECOMCHANNELADVIS20190614A30.2419.8213.1512.086.667.74
ECONColumbia Eme20190614ETF7.9216.685.865.7810.8210.90
ECORelectroCore,20190614A127.92107.7981.5284.3926.2623.40
ECOWPacer Emergi20190614ETF81.77
ECPGEncore Capit20190614A20.5329.066.297.0522.7722.01
ECTECA Marcellu20190614A60.3549.8949.8949.890.000.00
EDConsolidated20190614A2.752.370.650.961.711.40
EDCDirexion Dai20190614ETF7.204.022.522.371.501.65
EDENiShares MSCI20190614ETF36.9528.8829.5529.55-0.68-0.68
EDITEditas Medic20190614A20.5714.396.177.238.237.16
EDIVSPDR S&P Eme20190614ETF22.7018.3115.5216.112.792.20
EDNTEdison Natio20190614A582.57343.80148.67189.75195.12154.05
EDOGALPS Emergin20190614ETF40.2413.9513.9513.950.000.00
EDOWFirst Trust20190614ETF26.3120.8514.3519.786.501.06
EDRYEuroDry Ltd.20190614A531.60269.23274.51274.51-5.28-5.28
EDSAEdesa Biotec20190614A458.19212.80193.60203.2519.209.55
EDUCEducational20190614A113.0086.3374.4274.4211.9111.91
EDVVanguard Wor20190614ETF7.373.422.863.040.560.38
EDZDirexion Dai20190614ETF3.802.841.010.761.832.08
EEEl Paso Elec20190614A5.485.064.184.290.880.77
EEFTEuronet Worl20190614A10.485.872.362.773.513.11
EEHELEMENTS Lin20190614ETN519.96
EELVInvesco S&P20190614ETF42.2930.8327.9630.652.870.18
EEMiShares MSCI20190614ETF2.433.512.072.331.441.19
EEMAiShares MSCI20190614ETF32.9515.6415.5615.630.070.00
EEMDAAM S&P Emer20190614ETF104.7358.6658.6658.660.000.00
EEMOInvesco S&P20190614ETF81.5660.4559.0159.011.431.43
EEMSiShares MSCI20190614ETF30.5114.8913.4714.561.420.33
EEMViShares Edge20190614ETF1.911.781.261.150.520.63
EEMXSPDR MSCI Em20190614ETF24.588.008.008.000.000.00
EESWisdomTree U20190614ETF10.218.574.474.444.104.13
EETProShares Ul20190614ETF59.1925.7824.6024.761.181.02
EEVProShares Tr20190614ETF4.542.53-0.03-0.072.562.61
EEXEmerald Hold20190614A71.7121.8111.4712.5410.349.27
EFAiShares MSCI20190614ETF1.532.601.952.030.650.57
EFADProShares MS20190614ETF18.299.7710.7810.81-1.01-1.04
EFASGlobal X MSC20190614ETF59.8641.5341.7241.72-0.19-0.19
EFAViShares Edge20190614ETF1.421.571.230.970.340.61
EFAXSPDR MSCI EA20190614ETF36.844.134.134.130.000.00
EFCEllington Fi20190614A9.336.550.971.085.585.47
EFGiShares MSCI20190614ETF9.325.264.654.630.610.63
EFNLiShares MSCI20190614ETF38.4423.3322.7422.740.590.59
EFOProShares Ul20190614ETF86.6542.3138.0038.004.314.31
EFOIEnergy Focus20190614A521.04351.22278.99270.9572.2280.26
EFSCEnterprise F20190614A27.3510.505.055.825.454.68
EFUProShares Tr20190614ETF42.9920.7819.8519.850.940.94
EFViShares MSCI20190614ETF2.142.041.421.420.630.62
EFXEquifax, Inc20190614A6.683.851.912.161.941.69
EFZProShares Tr20190614ETF7.795.284.344.440.940.84
EGANeGain Corpor20190614A37.8723.148.348.8314.7914.31
EGBNEagle Bancor20190614A24.579.203.314.035.895.17
EGHT8x8, Inc. Co20190614A9.765.404.402.141.003.26
EGLEEagle Bulk S20190614A41.6029.7111.7111.9318.0017.78
EGOEldorado Gol20190614A23.0417.908.259.399.608.46
EGOVNIC Inc20190614A14.2622.485.035.1517.4517.33
EGPEastGroup Pr20190614A10.044.431.371.303.053.13
EGPTVanEck Vecto20190614ETF120.5466.3311.646.7454.6859.59
EGRXEagle Pharma20190614A40.2716.782.292.6014.5014.18
EGYVaalco Energ20190614A97.6463.2039.7039.2223.4923.98
EHCEncompass He20190614A11.086.523.303.653.222.87
EHTHeHealth, Inc20190614A29.4916.436.096.6010.349.83
EIDOiShares MSCI20190614ETF4.033.500.711.372.782.12
EIDXEidos Therap20190614A97.8566.3912.4121.0053.9845.39
EIGEmployers Ho20190614A20.888.743.543.955.204.79
EIGIEndurance In20190614A29.1123.2815.9615.807.327.48
EIGREiger BioPha20190614A32.4214.535.625.218.919.32
EIRLiShares MSCI20190614ETF43.4712.239.209.203.033.03
EISiShares MSCI20190614ETF39.4924.3225.8522.95-1.531.37
EIXEdison Inter20190614A3.992.370.520.671.851.70
EKARIdeanomics N20190614ETF77.6227.5127.5127.510.000.00
EKSOEkso Bionics20190614A101.9775.8454.8755.9220.9719.92
ELThe Estee La20190614A5.202.460.760.961.701.50
ELANElanco Anima20190614A6.093.660.880.792.782.87
ELDWisdomTree E20190614ETF33.4213.0310.0811.372.951.65
ELFe.l.f. Beaut20190614A17.8511.203.774.517.446.69
ELGXEndologix In20190614A50.0824.0615.3013.598.7710.47
ELLOEllomay Capi20190614A1208.2464.7764.7764.770.000.00
ELMDElectromed,20190614A370.89297.13148.84149.66148.30147.48
ELOXEloxx Pharma20190614A263.46136.1392.9691.0743.1745.05
ELSEquity Lifes20190614A8.715.022.132.132.892.90
ELSEElectro-Sens20190614A365.00
ELTKEltek Ltd20190614A86.4262.7137.5546.1225.1616.59
ELVTElevate Cred20190614A46.6729.8821.9123.027.966.85
ELYCallaway Gol20190614A6.655.030.591.464.453.57
EMAGVanEck Vecto20190614ETF155.1543.2643.2643.260.000.00
EMANeMagin Corpo20190614A259.55151.8365.47-70.6386.36222.46
EMBiShares J.P.20190614ETF0.911.150.730.820.420.33
EMBHiShares Inte20190614ETF4.740.00
EMCBWisdomTree E20190614ETF76.6776.2476.2476.240.000.00
EMCGWisdomTree E20190614ETF53.0425.5823.7925.421.790.16
EMDVProShares MS20190614ETF54.8718.5218.5118.520.010.00
EMEEMCOR Group,20190614A10.143.881.581.652.302.23
EMFMGlobal X MSC20190614ETF26.8435.2630.8530.944.414.32
EMGFiShares Edge20190614ETF33.9829.1629.7325.31-0.573.85
EMHYiShares J.P.20190614ETF10.3013.5613.3713.370.190.19
EMIFiShares Emer20190614ETF74.7740.0040.0040.000.000.00
EMIHXtrackers Em20190614ETF152.8527.7227.7227.720.000.00
EMKREmcore Corp20190614A89.5023.7122.6725.401.04-1.70
EMLEastern Comp20190614A374.45245.95241.36241.414.594.55
EMLCVanEck Vecto20190614ETF2.982.630.981.341.651.29
EMLPFirst Trust20190614ETF4.952.802.202.180.610.62
EMMFWisdomTree E20190614ETF46.5414.4214.2014.200.230.23
EMMSEmmis Commun20190614A369.67126.2184.83114.0141.3812.20
EMNEastman Chem20190614A5.915.00-0.94-0.235.945.23
EMPEntergy Miss20190614A24.0521.3322.1322.13-0.80-0.80
EMQQEMQQ The Eme20190614ETF12.227.692.972.114.725.58
EMREmerson Elec20190614A2.713.961.562.062.411.90
EMSGXtrackers MS20190614ETF38.17
EMSHProShares Sh20190614ETF38.8130.3330.3330.330.000.00
EMTLSPDR DoubleL20190614ETF24.7418.2118.2318.23-0.02-0.02
EMXEMX Royalty20190614A83.7553.9518.9025.4835.0528.46
EMXCiShares MSCI20190614ETF49.6734.3642.6835.11-8.32-0.75
ENBEnbridge, In20190614A2.972.470.871.241.601.23
ENBLENABLE MIDST20190614A10.4822.9814.0120.738.992.29
ENDPEndo Interna20190614A24.8122.106.447.4215.6714.68
ENFRAlerian Ener20190614ETF18.8855.2032.2437.0922.9618.11
ENGENGlobal Cor20190614A602.96350.54189.61299.29160.9351.25
ENLCENLINK MIDST20190614A10.648.125.034.703.083.41
ENLVEnlivex Ther20190614A275.25183.57164.20171.4819.3712.09
ENOBEnochian Bio20190614A175.96150.92-8.55114.18159.4836.74
ENORiShares MSCI20190614ETF46.0512.663.403.409.279.27
ENPHEnphase Ener20190614A6.557.22-0.251.007.476.22
ENREnergizer Ho20190614A9.123.631.161.412.472.22
ENSEnerSys, Inc20190614A14.575.650.490.815.164.84
ENSGThe Ensign G20190614A19.9220.376.1015.0414.275.33
ENSVEnservco Cor20190614A291.74284.41202.92202.9281.4981.49
ENTGlobal Eagle20190614A140.44114.2382.4484.9431.7929.29
ENTGEntegris Inc20190614A9.8610.335.255.595.124.75
ENTRERShares Ent20190614ETF29.786.72-20.85-20.8527.5727.57
ENTXEntera Bio L20190614A1024.13320.78231.90285.5688.8935.23
ENVENVESTNET, I20190614A19.168.644.375.004.273.64
ENVAEnova Intern20190614A25.9212.063.234.688.837.38
ENZEnzo Biochem20190614A54.4337.989.988.9128.0029.07
ENZLiShares Trus20190614ETF24.0436.2719.4119.0816.8617.19
EOGEOG Resource20190614A4.412.831.101.451.721.37
EOLSEvolus, Inc.20190614A41.0222.408.738.3813.6714.02
EPAMEPAM SYSTEMS20190614A12.966.072.112.373.963.70
EPAYBottomline T20190614A19.9760.488.929.2251.5651.26
EPCEdgewell Per20190614A11.766.152.852.693.303.45
EPDEnterprise P20190614A3.553.200.470.752.742.45
EPHEiShares MSCI20190614ETF7.259.446.926.242.523.20
EPIWisdomTree I20190614ETF3.893.251.841.861.411.39
EPIXESSA Pharma20190614A687.95598.89-36.76-36.76635.65635.65
EPMEvolution Pe20190614A40.6019.7311.0812.208.647.53
EPOLiShares MSCI20190614ETF4.723.631.181.822.471.75
EPPiShares MSCI20190614ETF2.322.001.271.810.720.19
EPREPR Properti20190614A7.563.980.951.163.042.82
EPRFInnovator S&20190614ETF10.9126.1922.8022.803.383.38
EPRTEssential Pr20190614A13.585.931.252.044.673.89
EPSWisdomTree U20190614ETF17.239.698.698.671.001.02
EPSNEpsilon Ener20190614A858.88824.05335.42335.42488.63488.63
EPUiShares MSCI20190614ETF16.198.804.155.784.733.10
EPVProShares Ul20190614ETF21.536.426.405.740.030.68
EPZMEpizyme, Inc20190614A27.0722.170.675.3621.5016.80
EQEquillium, I20190614A182.8667.7725.9728.8341.8138.94
EQALInvesco Russ20190614ETF5.965.505.845.46-0.350.04
EQBKEquity Bancs20190614A43.6819.906.436.0813.4713.82
EQCEquity Commo20190614A6.333.480.940.862.532.62
EQHEquitable Ho20190614A5.753.781.001.162.782.62
EQIXEquinix, Inc20190614A10.444.621.731.952.303.07
EQLALPS Equal S20190614ETF6.935.859.259.05-3.40-3.19
EQMEQM Midstrea20190614A12.766.231.291.944.944.29
EQREquity Resid20190614A4.112.040.600.651.441.39
EQRRProShares Eq20190614ETF14.8227.2826.8026.800.490.49
EQTEQT CORP20190614A6.746.361.102.195.264.17
EQWLInvesco S&P20190614ETF26.3512.7212.7212.720.000.00
ERAERA GROUP IN20190614A40.6351.8437.3337.7814.5114.05
ERFEnerplus Cor20190614A15.3212.454.535.067.927.38
ERIEldorado Res20190614A18.3210.694.516.306.194.39
ERIEErie Indemni20190614A18.749.665.294.165.265.04
ERIIEnergy Recov20190614A24.2613.785.275.448.528.34
ERMEquityCompas20190614ETF35.6822.4322.6722.67-0.24-0.24
EROSEROS INTERNA20190614A41.7929.5617.2217.6212.3411.94
ERSXERShares Non20190614ETF55.58
ERUSiShares MSCI20190614ETF4.166.324.194.762.121.58
ERXDirexion Dai20190614ETF5.876.640.832.125.804.52
ERYDirexion Dai20190614ETF9.605.813.753.202.062.61
ESEversource E20190614A3.392.241.271.060.971.18
ESBKElmira Savin20190614A155.88181.93183.29183.23-1.36-1.30
ESCAEscalade Inc20190614A198.08127.08114.59116.0112.4911.07
ESEESCO Technol20190614A53.2520.5313.3214.917.225.62
ESEAEuroseas Ltd20190614A460.71440.38434.91434.915.475.47
ESGFlexShares T20190614ETF4.5716.1916.9116.95-0.72-0.76
ESGDiShares Trus20190614ETF10.9218.7717.9519.660.82-0.88
ESGEiShares, Inc20190614ETF20.4265.0164.9064.790.110.21
ESGGFlexShares S20190614ETF39.3645.5839.9745.565.610.02
ESGNColumbia Sus20190614ETF104.6136.2236.2236.220.000.00
ESGREnstar Group20190614A51.2629.6812.1118.0017.7211.84
ESGSColumbia Sus20190614ETF48.1427.9927.9927.990.000.00
ESGUiShares Trus20190614ETF6.403.403.773.36-0.370.04
ESGVVanguard ESG20190614ETF5.595.164.264.310.900.84
ESIElement Solu20190614A9.856.942.683.104.253.83
ESLTElbit System20190614A39.8021.7714.7715.537.006.24
ESMLiShares ESG20190614ETF19.0521.4221.4221.420.000.00
ESNTEssent Group20190614A7.424.471.341.153.143.32
ESPEspey Mfg. &20190614A349.3886.1458.9964.0327.1522.11
ESPOVanEck Vecto20190614ETF16.9018.9917.9920.960.99-1.97
ESPREsperion The20190614A24.4313.095.334.927.768.17
ESQEsquire Fina20190614A138.24219.12115.64118.39103.48100.73
ESRTEMPIRE STATE20190614A6.974.722.523.032.201.69
ESSEssex Proper20190614A11.185.012.312.162.712.85
ESSAESSA Bancorp20190614A89.5053.8851.5951.782.292.09
ESTAEstablishmen20190614A547.7549.5219.2028.5230.3121.00
ESTCElastic N.V.20190614A12.426.032.273.213.762.81
ESTEEarthstone E20190614A59.4530.4616.9514.3313.5116.13
ESXBCommunity Ba20190614A245.25249.11242.88243.946.235.17
ETEnergy Trans20190614A7.135.080.580.884.514.20
ETFCE*Trade Fina20190614A3.593.650.171.103.482.56
ETHEthan Allen20190614A13.475.921.451.914.474.01
ETHOETF Managers20190614ETF32.93136.96134.68134.672.282.28
ETMEntercom Com20190614A17.8713.637.136.866.506.77
ETNEaton Corpor20190614A3.363.933.624.300.31-0.38
ETONEton Pharmac20190614A192.85238.37209.40208.6628.9729.71
ETREntergy Corp20190614A4.202.380.240.812.131.57
ETRNEquitrans Mi20190614A12.116.252.622.903.633.35
ETSYEtsy, Inc.20190614A8.265.702.322.883.382.82
ETTXEntasis Ther20190614A346.80582.53203.41203.41379.12379.12
EUDGWisdomTree E20190614ETF125.4914.9814.9814.980.000.00
EUDVProShares MS20190614ETF27.7714.7937.1435.86-22.35-21.07
EUFNiShares MSCI20190614ETF5.495.015.995.01-0.970.00
EUMProShares Tr20190614ETF5.194.483.173.191.301.29
EUMFWisdomTree E20190614ETF113.64139.9490.99139.9448.940.00
EUMViShares Edge20190614ETF19.8429.6429.6429.640.000.00
EURLDirexion Dai20190614ETF16.4910.093.704.526.395.57
EURNEURONAV NV20190614A12.237.403.083.264.294.09
EURZXtrackers Eu20190614ETF138.82166.36157.20157.209.169.16
EUSAiShares MSCI20190614ETF5.484.814.324.460.490.35
EUSCWisdomTree E20190614ETF31.1324.7223.2123.231.511.49
EVEaton Vance20190614A7.643.901.281.212.632.69
EVAEnviva Partn20190614A31.4911.7810.9511.080.831.06
EVBGEverbridge,20190614A22.328.3211.2210.91-2.90-2.59
EVBNEvans Bancor20190614A409.46290.32290.44290.31-0.120.01
EVCEntravision20190614A44.5632.7113.6013.9819.1018.73
EVEREverQuote, I20190614A88.5352.7613.1823.6339.5829.13
EVFMEvofem Biosc20190614A143.71109.9487.7990.5522.1519.39
EVGNEVOGENE LTD.20190614A586.8672.70-41.25-41.25113.95113.95
EVHEvolent Heal20190614A21.8211.8210.219.751.612.06
EVIEVI Industri20190614A249.81148.73141.22141.257.517.48
EVKEver-Glory I20190614A451.16
EVLOEvelo Biosci20190614A334.36156.74137.84140.5118.9016.23
EVOKEvoke Pharma20190614A260.52207.16187.25182.6119.9124.55
EVOLEvolving Sys20190614A342.64208.82229.61229.61-20.79-20.79
EVOPEVO Payments20190614A33.5218.839.1110.199.728.64
EVREvercore Inc20190614A12.025.361.991.343.374.02
EVRGEvergy, Inc.20190614A5.0910.632.152.688.487.95
EVRIEveri Holdin20190614A9.4110.224.163.556.076.67
EVSIEnvision Sol20190614A577.74412.19237.76273.93174.43138.26
EVTCEVERTEC, INC20190614A11.834.282.632.611.651.67
EVXVanEck Vecto20190614ETF40.4526.7726.5626.820.21-0.05
EWEdwards Life20190614A5.774.461.441.873.022.59
EWAiShares MSCI20190614ETF4.513.651.992.251.661.40
EWBCEast-West Ba20190614A6.733.900.730.843.183.06
EWCiShares MSCI20190614ETF3.603.021.331.551.681.46
EWCOInvesco Exch20190614ETF19.624.474.604.52-0.13-0.05
EWDiShares MSCI20190614ETF3.512.991.511.671.481.35
EWGiShares MSCI20190614ETF3.613.081.061.461.991.60
EWGSiShares MSCI20190614ETF87.3897.2074.7674.7622.4522.45
EWHiShares MSCI20190614ETF4.025.122.513.572.621.57
EWIiShares MSCI20190614ETF3.672.861.141.221.721.64
EWJiShares MSCI20190614ETF1.851.580.630.830.950.75
EWJEiShares MSCI20190614ETF31.49
EWJViShares MSCI20190614ETF25.6039.9419.0738.7920.861.15
EWKiShares MSCI20190614ETF26.7412.7112.4412.710.270.00
EWLiShares MSCI20190614ETF2.701.680.520.821.150.85
EWMiShares MSCI20190614ETF3.583.051.090.971.972.08
EWMCInvesco S&P20190614ETF14.659.069.649.64-0.58-0.58
EWNiShares MSCI20190614ETF3.514.311.310.613.003.70
EWOiShares MSCI20190614ETF24.6810.648.488.222.152.42
EWPiShares MSCI20190614ETF3.472.961.781.811.181.15
EWQiShares MSCI20190614ETF3.333.041.762.001.281.04
EWREInvesco S&P20190614ETF11.955.235.685.47-0.45-0.24
EWSiShares MSCI20190614ETF4.244.892.423.112.471.78
EWSCInvesco S&P20190614ETF34.6816.4916.6016.60-0.11-0.11
EWTiShares MSCI20190614ETF3.012.431.361.661.060.76
EWUiShares MSCI20190614ETF3.082.440.791.071.651.37
EWUSiShares MSCI20190614ETF74.28462.55462.55462.550.000.00
EWVProShares Tr20190614ETF28.4130.4127.6927.172.723.24
EWWiShares MSCI20190614ETF2.302.611.221.371.391.24
EWXSPDR S&P Eme20190614ETF16.759.259.039.110.230.14
EWYiShares MSCI20190614ETF1.763.992.313.601.700.44
EWZiShares MSCI20190614ETF2.355.974.064.391.931.59
EWZSiShares MSCI20190614ETF41.4177.2936.2536.3741.0440.92
EXASExact Scienc20190614A13.808.151.612.086.546.07
EXCExelon Corpo20190614A2.144.973.874.021.110.96
EXELExelixis Inc20190614A5.875.641.922.123.723.52
EXFOEXFO INC.20190614A91.4384.7574.7975.929.968.83
EXIiShares Glob20190614ETF13.8011.994.954.967.047.04
EXKEndeavour Si20190614A54.0052.3425.2028.4827.1823.90
EXLSExlService H20190614A42.6519.0210.7111.838.307.19
EXPEagle Materi20190614A12.115.651.131.704.523.94
EXPDExpeditors I20190614A6.019.576.787.182.802.39
EXPEExpedia Grou20190614A3.762.080.13-0.411.962.50
EXPIeXp World Ho20190614A65.9039.0529.2032.369.866.70
EXPOExponent Inc20190614A22.6013.047.958.215.084.83
EXPRExpress, Inc20190614A37.7729.1612.8913.7916.2715.37
EXRExtra Space20190614A5.934.312.312.752.001.56
EXTNExterran Cor20190614A31.4717.356.427.8910.939.46
EXTRExtreme Netw20190614A20.8318.886.126.3212.8012.57
EYENational Vis20190614A17.819.443.094.086.355.37
EYEGEyegate Phar20190614A90.03123.7260.6660.6563.0663.07
EYENEyenovia, In20190614A467.34182.47110.64145.5671.8336.91
EYESSecond Sight20190614A111.6371.5044.1544.1227.3527.38
EYLDCambria Emer20190614ETF238.0661.5661.5661.560.000.00
EYPTEyePoint Pha20190614A116.4176.9243.0748.7233.8528.19
EZAiShares MSCI20190614ETF6.483.962.082.651.871.30
EZJProShares Ul20190614ETF134.44122.70122.70122.700.000.00
EZMWisdomTree U20190614ETF6.637.936.886.731.051.20
EZPWEzcorp Inc20190614A22.8538.622.273.2536.3535.38
EZUiShare MSCI20190614ETF2.561.841.111.220.730.62
FFord Motor C20190614A10.027.763.974.263.793.50
FAARFirst Trust20190614ETF18.9914.0913.9313.930.160.16
FABFirst Trust20190614ETF21.3410.759.6910.191.060.56
FADFirst Trust20190614ETF28.5520.8413.2212.307.618.54
FAFFirst Americ20190614A8.063.981.151.512.822.47
FALNiShares Fall20190614ETF28.5918.0922.2022.22-4.11-4.13
FAMIFarmmi, Inc.20190614A454.97162.3368.7474.8993.5987.44
FANFirst Trust20190614ETF17.2410.4010.1710.400.230.00
FANGDiamondback20190614A9.015.091.922.293.172.80
FARMFarmer Bros20190614A36.9251.6225.4940.3326.1311.29
FAROFaro Technol20190614A53.2019.697.6610.7112.038.97
FASDirexion Dai20190614ETF8.408.361.442.596.925.77
FASTFastenal Co20190614A4.306.27-0.351.046.625.24
FATFAT Brands I20190614A589.62367.28101.38101.38265.90265.90
FATEFate Therape20190614A19.7921.03-17.72-13.1038.7434.12
FAUSFirst Trust20190614ETF61.30
FAZDirexion Dai20190614ETF12.5826.1612.1617.1914.008.99
FBFacebook, In20190614A1.862.061.750.960.311.10
FBCFlagstar Ban20190614A10.915.701.711.873.993.83
FBGXUBS AG FI En20190614ETN107.8923.80-14.94-7.9538.7431.74
FBHSFORTUNE BRAN20190614A4.632.910.501.292.411.62
FBIOFortress Bio20190614A85.6258.0925.4129.9532.6728.14
FBIZFirst Busine20190614A101.3966.9271.4170.86-4.49-3.94
FBKFB Financial20190614A40.9726.4322.7423.083.693.35
FBMFoundation B20190614A24.679.754.034.555.725.20
FBMSFirst Bancsh20190614A68.2725.5619.7720.825.804.74
FBNCFirst Bancor20190614A22.6611.727.487.474.244.25
FBNDFidelity Tot20190614ETF3.751.921.511.530.400.38
FBPFirst BanCor20190614A10.369.295.545.813.753.48
FBSSFauquier Ban20190614A345.45544.52544.52544.520.000.00
FBTFirst Trust20190614ETF10.405.394.193.461.191.92
FBZFirst Trust20190614ETF38.1931.5630.3530.351.211.21
FCFranklin Cov20190614A91.4448.2839.5137.858.7710.43
FCAFirst Trust20190614ETF115.1846.4839.6140.586.875.90
FCALFirst Trust20190614ETF30.1321.2220.5020.500.720.72
FCANFirst Trust20190614ETF21.84
FCAPFirst Capita20190614A253.8061.9663.0063.00-1.04-1.04
FCAUFIAT CHRYSLE20190614A7.575.820.860.884.964.94
FCBCFirst Commun20190614A120.5268.1347.8147.9720.3220.16
FCBPFirst Choice20190614A60.4543.5935.4335.898.167.70
FCCOFirst Commun20190614A180.0065.5155.2758.1410.247.37
FCCY1st Constitu20190614A208.99229.30240.27214.62-10.9714.68
FCEFFirst Trust20190614ETF31.5418.0814.9816.013.102.07
FCELFuelCell Ene20190614A38.2998.7760.6854.3338.0944.43
FCFFirst Common20190614A9.987.942.132.405.815.54
FCFSFirstCash, I20190614A22.748.303.935.134.373.17
FCGFirst Trust20190614ETF7.919.321.303.498.085.89
FCNFTI Consulti20190614A15.777.101.101.076.006.03
FCNCAFirst Citize20190614A49.3421.549.2911.7512.269.74
FCOMFidelity MSC20190614ETF11.150.780.410.580.370.19
FCORFidelity Cor20190614ETF7.8110.529.7910.520.730.00
FCPTFour Corners20190614A9.394.562.042.252.522.32
FCTRFirst Trust20190614ETF23.1115.8715.7815.780.090.09
FCVTFirst Trust20190614ETF37.4223.1922.3422.340.850.85
FCXFreeport-McM20190614A9.338.083.293.994.794.08
FDBCFidelity D &20190614A559.13162.54151.33151.7411.2110.80
FDDFirst Trust20190614ETF8.5612.889.648.723.164.09
FDEFFirst Defian20190614A51.1514.5810.1410.084.444.51
FDEMFidelity Tar20190614ETF30.8112.9512.9512.950.000.00
FDEVFidelity Tar20190614ETF24.1034.6834.6834.680.000.00
FDHYFidelity Hig20190614ETF30.062.152.152.150.000.00
FDISFidelity MSC20190614ETF5.201.911.351.640.570.27
FDIVFirst Trust20190614ETF18.5217.4617.3417.460.130.00
FDLFirst Trust20190614ETF3.404.203.974.360.23-0.15
FDLOFidelity Low20190614ETF11.383.173.012.700.160.48
FDMFirst Trust20190614ETF9.7617.9712.7018.795.28-0.81
FDMOFidelity Mom20190614ETF11.223.952.602.611.351.34
FDNFirst Trust20190614ETF4.593.672.262.391.411.28
FDNIFirst Trust20190614ETF214.5846.7246.6546.650.070.07
FDPFresh Del Mo20190614A16.556.351.101.385.254.97
FDRRFidelity Div20190614ETF19.5811.772.312.809.468.96
FDSFactset Rese20190614A13.666.333.153.613.182.71
FDTFirst Trust20190614ETF14.637.446.256.281.191.16
FDTSFirst Trust20190614ETF110.8437.9137.9137.910.000.00
FDUSFidus Invest20190614A21.6024.5715.2615.719.328.86
FDVVFidelity Hig20190614ETF13.246.615.916.270.700.34
FDXFedEx Corpor20190614A4.874.541.762.152.782.38
FEFirstEnergy20190614A2.472.470.100.662.371.81
FEIMFrequency El20190614A318.73167.74161.04160.726.707.02
FELEFranklin Ele20190614A25.088.804.304.354.514.45
FEMFirst Trust20190614ETF18.5112.1010.8610.711.241.39
FEMBFirst Trust20190614ETF18.9114.8511.7111.713.143.14
FEMSFirst Trust20190614ETF45.5431.3530.0729.531.291.83
FENCFennec Pharm20190614A224.44124.7782.6688.7042.1036.06
FENYFidelity MSC20190614ETF6.429.657.769.221.880.42
FEPFirst Trust20190614ETF6.012.902.492.420.410.48
FETFORUM ENERGY20190614A31.5419.669.869.489.7910.17
FEULCredit Suiss20190614ETN86.4867.2767.2767.270.000.00
FEUZFirst Trust20190614ETF147.9291.8079.8887.4511.914.34
FEXFirst Trust20190614ETF2.471.781.270.840.510.95
FEYEFireEye, Inc20190614A7.148.333.764.184.574.14
FEZSPDR EURO ST20190614ETF2.662.381.241.451.140.93
FFFuture Fuel20190614A24.3912.584.915.397.687.19
FFBCFirst Financ20190614A11.2025.764.554.7521.2221.02
FFBWFFBW, Inc. C20190614A376.83370.90370.90370.900.000.00
FFEUBarclays ETN20190614ETN130.95110.08107.76107.762.332.33
FFGFBL Financia20190614A65.1036.9229.4728.907.448.02
FFHGFormula Foli20190614ETF33.5034.3434.0134.420.33-0.08
FFHLFuwei Films20190614A294.74216.20112.03143.21104.1772.99
FFICFlushing Fin20190614A39.3123.1814.9414.998.238.19
FFINFirst Financ20190614A14.487.332.462.554.874.78
FFIUUVA Unconstr20190614ETF37.1812.4012.4012.400.000.00
FFIVF5 Networks20190614A8.566.951.183.485.773.47
FFNWFirst Financ20190614A162.7675.3341.8642.1033.4633.23
FFRFirst Trust20190614ETF40.5221.1421.1421.140.000.00
FFSGFormulaFolio20190614ETF42.0633.6032.9433.470.660.13
FFTGFormulaFolio20190614ETF43.8939.2039.3839.26-0.19-0.06
FFTIFormulaFolio20190614ETF26.8014.2317.6314.23-3.390.00
FFTYInnovator IB20190614ETF5.837.528.948.53-1.43-1.01
FFWMFirst Founda20190614A24.4811.367.667.143.694.22
FGFGL Holdings20190614A13.7711.293.083.608.207.69
FGBIFIRST GUARAN20190614A250.24104.71104.71104.710.000.00
FGDFirst Trust20190614ETF14.4111.8911.3611.360.530.53
FGENFibroGen, In20190614A21.9910.284.235.036.055.25
FGMFirst Trust20190614ETF26.0120.17-13.72-13.7233.9033.90
FHBFirst Hawaii20190614A5.306.370.20-0.066.186.43
FHKFirst Trust20190614ETF152.00167.94167.94167.940.000.00
FHLCFidelity MSC20190614ETF5.322.882.452.690.420.19
FHNFirst Horizo20190614A7.0512.428.679.083.763.35
FIFRANKS INTER20190614A18.8119.825.656.4014.1913.41
FIBKFirst Inters20190614A16.4648.41-2.489.7450.8938.89
FIBRiShares Edge20190614ETF16.1411.0210.9710.970.050.05
FICOFair Isaac C20190614A15.527.803.754.514.063.29
FIDFirst Trust20190614ETF36.5232.5930.0530.052.542.54
FIDIFidelity Int20190614ETF57.8653.3644.1044.849.268.52
FIDUFidelity MSC20190614ETF5.287.382.743.614.643.77
FIEEFI Enhanced20190614ETN103.9671.3871.4071.32-0.030.05
FIHDUBS AG FI En20190614ETN85.3557.7559.5159.56-1.76-1.80
FILLiShares MSCI20190614ETF71.9734.5525.5525.559.009.00
FINXGlobal X Fun20190614ETF25.3614.5612.1511.712.412.85
FISFidelity Nat20190614A1.981.260.03-0.101.221.36
FISIFinancial In20190614A74.9529.9626.9425.153.024.81
FISRSPDR SSGA Fi20190614ETF14.679.489.669.71-0.19-0.24
FISVFiserv Inc20190614A2.312.16-0.350.502.511.66
FITFitbit, Inc.20190614A22.6618.028.248.439.789.59
FITBFifth Third20190614A3.725.522.112.093.413.44
FIVAFidelity Int20190614ETF65.2157.7157.7157.710.000.00
FIVEFive Below,20190614A9.934.411.241.833.162.58
FIVGDefiance Nex20190614ETF8.368.549.729.35-1.18-0.81
FIVNFIVE9, INC.20190614A20.1810.941.715.749.225.19
FIWFirst Trust20190614ETF12.788.327.917.870.410.45
FIXComfort Syst20190614A16.207.06-1.45-0.378.517.43
FIXDFirst Trust20190614ETF8.764.083.243.940.840.14
FIXXHomology Med20190614A49.5229.8916.7621.2613.128.62
FIYYBarclays ETN20190614ETN77.8549.0839.8241.379.317.76
FIZZNational Bev20190614A22.7518.244.815.4513.4312.79
FJPFirst Trust20190614ETF32.7317.3118.8919.11-1.58-1.80
FKOFirst Trust20190614ETF79.390.00
FKUFirst Trust20190614ETF47.7341.4834.1432.967.348.52
FLFoot Locker,20190614A4.784.011.111.752.902.25
FLAGFLAG-Forensi20190614ETF54.9627.1327.1327.130.000.00
FLATiPath US Tre20190614ETF95.87364.48-28.90364.48393.380.00
FLAUFranklin FTS20190614ETF34.1830.6327.6627.662.972.97
FLAXFranklin FTS20190614ETF74.4320.7931.2431.24-10.46-10.46
FLBLFranklin Lib20190614ETF28.4328.1032.1232.12-4.02-4.02
FLBRFranklin FTS20190614ETF41.9312.6312.6312.630.000.00
FLCAFranklin FTS20190614ETF16.2914.7830.4630.46-15.68-15.68
FLCHFranklin FTS20190614ETF53.1940.9940.9940.990.000.00
FLCOFranklin Lib20190614ETF23.3712.9312.9312.930.000.00
FLDMFluidigm Cor20190614A16.3011.786.976.184.815.62
FLDRFidelity Low20190614ETF5.003.423.423.420.000.00
FLEEFranklin FTS20190614ETF9.678.638.638.630.000.00
FLEHFranklin FTS20190614ETF30.37
FLEUBarclays ETN20190614ETN49.2617.8217.8217.820.000.00
FLEXFlex Ltd. Or20190614A11.159.583.233.736.355.84
FLFRFranklin FTS20190614ETF12.4712.2512.2512.250.000.00
FLGBFranklin FTS20190614ETF9.4614.6913.5913.591.101.10
FLGECredit Suiss20190614ETN54.4426.2325.5324.910.691.32
FLGRFranklin FTS20190614ETF13.7114.3714.3714.370.000.00
FLGTFulgent Gene20190614A979.36807.41806.03805.991.381.42
FLHKFranklin FTS20190614ETF27.6928.1628.8928.89-0.73-0.73
FLHYFranklin Lib20190614ETF35.5912.0012.0012.000.000.00
FLIAFranklin Lib20190614ETF37.3534.1734.1734.170.000.00
FLICFirst of Lon20190614A31.3928.0713.3321.3414.736.73
FLINFranklin FTS20190614ETF96.5135.4325.8025.809.639.63
FLIRFlir Systems20190614A6.167.18-0.160.307.346.88
FLIYFranklin FTS20190614ETF12.0710.3610.4510.36-0.090.00
FLJHFranklin FTS20190614ETF73.6457.9757.9757.970.000.00
FLJPFranklin FTS20190614ETF25.0813.2113.2113.210.000.00
FLKRFranklin FTS20190614ETF60.2941.2541.2541.250.000.00
FLLFull House R20190614A129.7363.4849.7152.6513.7710.82
FLLAFranklin FTS20190614ETF42.92123.01137.61127.38-14.60-4.37
FLLVFranklin Lib20190614ETF46.0988.5287.6088.520.920.00
FLMBFranklin Lib20190614ETF15.8915.5715.5715.570.000.00
FLMIFranklin Lib20190614ETF24.25
FLMNFalcon Miner20190614A69.9729.2918.6220.8310.678.46
FLMXFranklin FTS20190614ETF58.0218.8018.8018.800.000.00
FLNFirst Trust20190614ETF88.4655.8829.4630.9326.4224.95
FLNTFluent, Inc.20190614A37.3428.0010.478.9317.5319.07
FLOFlowers Food20190614A5.093.910.710.883.203.03
FLOTiShares Floa20190614ETF1.973.543.473.500.070.04
FLOWSPX FLOW, In20190614A26.3215.635.345.5810.2910.05
FLQDFranklin Lib20190614ETF21.5421.0323.3923.39-2.36-2.36
FLQEFranklin Lib20190614ETF21.4028.7928.7928.790.000.00
FLQGFranklin Lib20190614ETF15.163.083.083.080.000.00
FLQHFranklin Lib20190614ETF30.2617.9117.9117.910.000.00
FLQLFranklin Lib20190614ETF8.185.5310.9210.85-5.39-5.32
FLQMFranklin Lib20190614ETF15.0620.9519.2719.791.681.16
FLQSFranklin Lib20190614ETF18.7215.4114.8015.650.61-0.24
FLRFluor Corpor20190614A6.226.023.253.302.782.72
FLRNSPDR Bloombe20190614ETF3.282.642.642.640.000.00
FLRTPacific Glob20190614ETF113.44102.07102.07102.070.000.00
FLRUFranklin FTS20190614ETF73.8755.7855.7855.780.000.00
FLSFlowserve Co20190614A8.083.700.921.172.792.54
FLSAFranklin FTS20190614ETF79.4138.9138.9138.910.000.00
FLSWFranklin FTS20190614ETF71.5423.7623.7623.760.000.00
FLTFleetCor Tec20190614A6.903.070.410.682.652.38
FLTBFidelity Lim20190614ETF5.721.741.741.740.000.00
FLTRVanEck Vecto20190614ETF4.554.004.004.000.000.00
FLTWFranklin FTS20190614ETF58.0670.5270.5270.520.000.00
FLWS1-800-FLOWER20190614A12.7513.422.944.0910.489.33
FLXNFlexion Ther20190614A24.2825.32-2.110.3827.4324.94
FLXSFlexsteel In20190614A132.3365.2563.4663.791.791.45
FLZAFranklin FTS20190614ETF30.6930.0330.0330.030.000.00
FMiShares MSCI20190614ETF19.4210.386.207.044.183.35
FMAOFarmers & Me20190614A153.5287.6787.3487.400.330.27
FMATFidelity MSC20190614ETF5.732.932.782.980.14-0.06
FMBFirst Trust20190614ETF5.702.662.532.560.130.10
FMBHFirst Mid Ba20190614A98.3243.7035.8835.227.828.48
FMBIFirst Midwes20190614A9.4324.141.441.9022.7022.24
FMCFMC Corporat20190614A5.512.110.421.121.690.98
FMCIForum Merger20190614A21.6613.890.910.9112.9812.98
FMFFirst Trust20190614ETF63.3722.0222.0222.020.000.00
FMHIFirst Trust20190614ETF43.6829.3728.2528.141.121.23
FMKFirst Trust20190614ETF27.578.659.759.75-1.10-1.10
FMNBFarmers Nati20190614A88.4440.4026.5831.7613.838.64
FNFabrinet20190614A15.118.865.766.253.102.61
FNBF.N.B. Corp20190614A8.938.152.093.106.065.05
FNCBFNCB Bancorp20190614A108.4049.2039.8140.579.398.62
FNCLFidelity MSC20190614ETF4.829.240.890.858.358.39
FNDFloor & Deco20190614A9.653.660.420.943.242.72
FNDASchwab Funda20190614ETF4.554.36-2.52-1.356.895.71
FNDBSchwab Funda20190614ETF17.5910.5810.2610.260.320.32
FNDCSchwab Funda20190614ETF16.8417.2910.3010.776.996.52
FNDESchwab Funda20190614ETF4.685.995.076.200.92-0.19
FNDFSchwab Funda20190614ETF4.604.622.592.632.032.00
FNDXSchwab Funda20190614ETF3.402.741.111.081.641.66
FNFFidelity Nat20190614A4.072.710.500.752.221.96
FNGDMicroSectors20190614ETN18.3425.4326.4523.70-1.021.73
FNGOMicroSectors20190614ETN40.6333.1833.1833.180.000.00
FNGUMicroSectors20190614ETN17.8115.8117.0812.38-1.263.43
FNGZMicroSectors20190614ETN26.1566.4966.4966.490.000.00
FNHCFedNat Holdi20190614A70.8269.5723.8427.6945.7341.87
FNIFirst Trust20190614ETF9.9214.2413.8914.150.350.09
FNJNFinjan Holdi20190614A116.0064.8241.2446.1623.5918.66
FNKFirst Trust20190614ETF39.0924.4924.2624.270.220.21
FNKOFunko, Inc.20190614A20.359.660.761.358.908.31
FNLCFirst Bancor20190614A166.61113.91110.84113.183.080.73
FNVFranco-Nevad20190614A4.843.060.540.422.532.64
FNWBFirst Northw20190614A87.2266.0865.9765.970.110.11
FNXFirst Trust20190614ETF13.657.575.305.522.272.05
FNYFirst Trust20190614ETF32.9720.4416.2317.654.212.79
FOCSFocus Financ20190614A34.9820.4213.8214.396.606.03
FOEFerro Corpor20190614A15.865.761.331.674.424.09
FOLDAmicus Thera20190614A10.389.471.852.837.626.64
FONRFonar Corpor20190614A117.8367.6031.7636.5735.8431.03
FORForestar Gro20190614A80.7239.68-1.23-2.6840.9142.36
FORDForward Indu20190614A470.32307.71312.06312.06-4.35-4.35
FORKFuling Globa20190614A269.32278.87193.63190.4785.2488.39
FORMFormFactor I20190614A16.3722.26-1.985.2824.2416.98
FORRForrester Re20190614A66.3338.2030.0529.638.168.57
FOSLFossil Group20190614A16.6913.042.533.8010.519.24
FOVLiShares Focu20190614ETF11.6516.8116.8116.810.000.00
FOXFox Corporat20190614A3.283.712.302.091.411.63
FOXAFox Corporat20190614A3.352.450.850.871.601.58
FOXFFox Factory20190614A37.6712.054.868.137.193.92
FPAFirst Trust20190614ETF103.3952.2831.0231.0221.2621.26
FPACFar Point Ac20190614A60.5718.959.749.749.219.21
FPAYFlexShopper,20190614A104.8588.8172.9266.8115.8922.00
FPEFirst Trust20190614ETF5.514.463.053.341.411.12
FPEIFirst Trust20190614ETF23.4916.3016.2416.300.060.00
FPHFive Point H20190614A47.1419.753.896.2615.8713.49
FPIFarmland Par20190614A29.3717.156.677.3310.499.82
FPRXFive Prime T20190614A39.08104.9779.0281.8425.9623.14
FPXFirst Trust20190614ETF3.101.991.521.300.480.69
FPXEFirst Trust20190614ETF16.4018.4918.4918.490.000.00
FPXIFirst Trust20190614ETF45.4550.6750.1119.210.5531.45
FQALFidelity Qua20190614ETF9.275.015.075.01-0.060.00
FRFirst Indust20190614A7.064.271.851.912.422.36
FRAFFranklin Fin20190614A48.5826.0025.6925.770.300.22
FRAKVanEck Vecto20190614ETF63.1720.8920.8920.890.000.00
FRANFrancesca''s20190614A164.54151.67114.39125.9837.2825.69
FRBAFirst Bank20190614A105.7443.6835.9739.607.714.08
FRBKRepublic Fir20190614A80.5649.2335.7736.8413.4612.39
FRCFirst Republ20190614A5.833.800.921.042.882.77
FRDFriedman Ind20190614A538.58424.08346.44360.5877.6463.50
FRDMFreedom 10020190614ETF164.7754.2954.2954.290.000.00
FRELFidelity MSC20190614ETF5.4810.690.88-1.169.8111.85
FRGIFiesta Resta20190614A24.7824.712.822.6921.8922.02
FRIFirst Trust20190614ETF6.406.585.975.970.610.62
FRLGLarge Cap Gr20190614ETN55.4448.6745.3747.283.301.39
FRMEFirst Mercha20190614A14.479.952.994.676.965.28
FROFrontline Lt20190614A13.5011.372.092.429.288.95
FRPHFRP Holdings20190614A169.4372.4543.2464.6129.227.84
FRPTFreshpet, In20190614A19.5915.895.056.4610.859.44
FRTFederal Real20190614A7.803.851.962.071.891.77
FRTAForterra, In20190614A75.4523.4921.1316.662.356.83
FSBFranklin Fin20190614A34.3312.647.148.845.513.80
FSBCFSB Bancorp,20190614A340.76335.69335.69335.690.000.00
FSBWFS Bancorp,20190614A162.1259.4158.6857.090.732.32
FSCTForeScout Te20190614A22.5224.956.306.2718.6518.68
FSFGFirst Saving20190614A332.67233.14233.14233.140.000.00
FSIFlexible Sol20190614A133.4386.7962.8853.7223.9133.07
FSKFS KKR Capit20190614A16.0913.579.9810.393.583.17
FSLRFirst Solar,20190614A9.0113.353.563.639.799.71
FSLYFastly, Inc.20190614A37.6721.8114.4816.637.335.18
FSMFORTUNA Silv20190614A39.7228.0915.7417.2812.2610.72
FSMBFirst Trust20190614ETF34.5032.3132.3132.310.000.00
FSMDFidelity Sma20190614ETF20.8112.4612.4612.460.000.00
FSPFranklin Str20190614A24.7114.649.197.465.457.19
FSSFederal Sign20190614A15.246.190.782.085.404.10
FSTAFidelity MSC20190614ETF3.433.481.952.081.531.40
FSTRFoster (Lb)20190614A67.3033.87-5.23-3.8239.1037.69
FSVFirstService20190614A22.0211.917.167.424.754.48
FSZFirst Trust20190614ETF59.2434.7016.2110.5018.4924.20
FTAFirst Trust20190614ETF3.843.231.582.531.650.70
FTACFinTech Acqu20190614A102.3550.5650.5650.560.000.00
FTAGFirst Trust20190614ETF49.8494.6794.6794.670.000.00
FTAIFortress Tra20190614A27.2613.397.327.506.075.89
FTCFirst Trust20190614ETF4.303.512.792.950.720.55
FTCHFarfetch Lim20190614A8.634.401.191.963.212.45
FTCSFirst Trust20190614ETF2.451.99-0.15-0.052.132.03
FTDRfrontdoor, i20190614A21.8410.827.218.183.612.65
FTECFidelity MSC20190614ETF2.967.104.953.662.143.44
FTEKFuel Tech, I20190614A250.48191.2374.65134.90116.5856.33
FTFTFuture FinTe20190614A235.56141.01121.76121.7619.2519.25
FTGCFirst Trust20190614ETF24.0312.7512.1012.190.650.56
FTHIFirst Trust20190614ETF19.719.9910.7710.77-0.78-0.78
FTITechnipFMC p20190614A4.483.861.111.642.752.22
FTKFlotek Indus20190614A28.3826.0110.2911.1915.7114.81
FTLBFirst Trust20190614ETF18.967.637.637.630.000.00
FTLSFirst Trust20190614ETF12.0811.6211.3511.350.270.27
FTNTFortinet, In20190614A5.855.081.793.303.281.77
FTRFrontier Com20190614A70.3664.976.8018.8258.1346.08
FTRIFirst Trust20190614ETF95.7374.1674.1674.160.000.00
FTSFortis Inc.20190614A2.622.540.630.781.911.76
FTSDFranklin Lib20190614ETF6.986.246.206.200.040.04
FTSIFTS Internat20190614A33.3716.19-5.76-0.4321.9516.62
FTSLFirst Trust20190614ETF7.674.273.213.941.060.33
FTSMFirst Trust20190614ETF1.661.180.880.880.300.30
FTVFortive Corp20190614A3.591.79-1.59-1.253.383.03
FTXDFirst Trust20190614ETF99.3522.6514.8214.827.837.83
FTXGFirst Trust20190614ETF44.73210.63-418.20210.63628.830.00
FTXHFirst Trust20190614ETF67.8425.8825.8825.880.000.00
FTXLFirst Trust20190614ETF32.9323.0618.5518.744.514.32
FTXNFirst Trust20190614ETF57.4643.2143.2343.22-0.020.00
FTXOFirst Trust20190614ETF6.145.624.664.600.961.02
FTXRFirst Trust20190614ETF13.9413.5715.5915.59-2.02-2.02
FUDE-TRACS UBS20190614ETN61.8553.8416.4716.4737.3737.37
FUEAB Svensk Ek20190614ETN1256.01
FULH.B. Fuller20190614A12.506.722.622.364.104.36
FULTFulton Finan20190614A6.686.051.311.834.744.22
FUMBFirst Trust20190614ETF24.98
FUNCedar Fair,20190614A27.5811.517.788.793.732.72
FUNCFirst United20190614A149.9950.7550.0549.740.711.02
FUNDSprott Focus20190614A51.1721.0110.9811.0110.039.99
FUSBFirst US Ban20190614A346.31177.48177.48177.480.000.00
FUTProShares Ma20190614ETF17.623.153.153.150.000.00
FUTYFidelity MSC20190614ETF3.9412.470.370.5612.1111.92
FUVArcimoto, In20190614A165.13228.24196.27198.9731.9629.26
FVFirst Trust20190614ETF10.426.656.075.650.581.00
FVALFidelity Val20190614ETF13.948.096.853.421.234.66
FVCFirst Trust20190614ETF20.5838.4244.8642.36-6.44-3.94
FVCBFVCBankcorp,20190614A160.9958.5443.6445.7114.9012.82
FVDFirst Trust20190614ETF3.183.262.832.470.430.80
FVEFive Star Se20190614A476.90419.39371.46382.3547.9337.05
FVLFirst TrustV20190614ETF19.487.245.565.881.691.36
FVRRFiverr Inter20190614A43.3533.498.1516.1825.3517.31
FWDBAdvisorShare20190614ETF66.418.66-4.59-4.5913.2513.25
FWONALiberty Medi20190614A26.1810.8412.308.24-1.462.60
FWONKLiberty Medi20190614A13.366.761.972.214.794.55
FWRDForward Air20190614A22.287.472.992.415.455.16
FXDFirst Trust20190614ETF5.226.996.316.400.680.59
FXGFirst Trust20190614ETF10.509.230.860.558.388.69
FXHFirst Trust20190614ETF6.704.644.144.070.500.57
FXIiShares Chin20190614ETF2.462.261.071.341.190.93
FXLFirst Trust20190614ETF4.495.652.472.593.193.07
FXNFirst Trust20190614ETF11.766.944.253.822.693.13
FXNCFIRST NATL C20190614A709.76405.85482.00482.00-76.15-76.15
FXOFirst Trust20190614ETF4.224.453.043.121.411.34
FXPProShares Ul20190614ETF3.322.580.460.512.132.08
FXRFirst Trust20190614ETF5.883.220.931.202.292.01
FXUFirst Trust20190614ETF5.525.214.864.650.350.56
FXZFirst Trust20190614ETF10.216.475.365.891.110.57
FYCFirst Trust20190614ETF17.9016.5016.0616.120.440.38
FYLDCambria Fore20190614ETF77.0029.6810.4110.4119.2719.27
FYTFirst Trust20190614ETF40.6620.1218.6019.181.520.94
FYXFirst Trust20190614ETF9.5411.1510.9610.980.190.18
GGENPACT LIMI20190614A4.034.612.842.821.771.79
GAACambria Glob20190614ETF28.0712.0411.9011.610.140.43
GABCGerman Ameri20190614A32.3913.878.678.125.205.75
GAIAGaia, Inc. C20190614A90.7144.8020.1621.8924.6422.91
GAINGladstone In20190614A19.4017.7812.9913.254.794.53
GALSPDR SSgA Gl20190614ETF26.9312.9512.3912.910.570.05
GALTGalectin The20190614A44.8826.919.819.6817.1017.24
GAMRETFMG Video20190614ETF37.4830.4532.1132.07-1.66-1.62
GARSGarrison Cap20190614A43.5679.8466.1966.1913.6513.65
GASSStealthGas,20190614A106.4653.5450.2245.783.327.76
GATXGATX Corpora20190614A19.275.921.851.684.084.24
GAZiPath Series20190614ETN69.308.18-8.52-8.5216.7016.70
GBCIGlacier Banc20190614A15.0813.522.542.9810.9910.54
GBDCGolub Capita20190614A9.609.734.344.665.395.08
GBFiShares Gove20190614ETF10.647.257.257.250.000.00
GBILGoldman Sach20190614ETF1.000.760.760.760.000.00
GBLGAMCO Invest20190614A166.4370.9541.3353.9929.6216.96
GBLIGlobal Indem20190614A316.47167.11153.64153.1813.4713.93
GBRNew Concept20190614A193.55150.92131.47131.7219.4419.20
GBTGlobal Blood20190614A25.8117.938.029.519.928.42
GBUYGoldman Sach20190614ETF19.018.649.008.64-0.360.00
GBXThe Greenbri20190614A15.358.86-1.59-0.1810.449.03
GCAPGain Capital20190614A33.1222.468.7210.2813.7412.18
GCBCGreene Count20190614A297.08165.45163.32163.382.132.08
GCEClaymore/Rob20190614ETN1045.31
GCIGannett Co.,20190614A13.1910.454.284.966.175.50
GCOGenesco Inc.20190614A19.048.112.803.565.314.55
GCOWPacer Global20190614ETF63.0035.1432.5332.532.622.62
GCPGCP Applied20190614A11.944.842.712.652.132.19
GDGeneral Dyna20190614A4.924.110.751.033.363.08
GDATGoldman Sach20190614ETF20.1815.754.8510.6610.915.10
GDDYGoDaddy Inc20190614A5.002.451.161.091.291.36
GDENGolden Enter20190614A38.7932.788.057.6724.7325.11
GDMAGadsden Dyna20190614ETF330.8855.6255.6255.620.000.00
GDNAGoldman Sach20190614ETF19.117.008.097.36-1.09-0.36
GDOTGreen Dot Co20190614A16.476.572.792.363.774.20
GDPGoodrich Pet20190614A165.1277.6066.0671.8911.535.71
GDXVanEck Vecto20190614ETF4.274.070.281.353.792.72
GDXJVanEck Vecto20190614ETF3.163.00-0.010.293.012.71
GEGeneral Elec20190614A9.767.774.754.903.022.87
GECGreat Elm Ca20190614A319.4733.2530.7430.992.512.26
GECCGreat Elm Ca20190614A38.9838.0938.1638.47-0.07-0.37
GEFGreif, Inc.20190614A18.3120.532.722.3717.8118.16
GEFBGreif, Inc.20190614A112.8946.5635.8742.4310.694.13
GELGenesis Ener20190614A12.377.562.645.374.922.20
GEMGoldman Sach20190614ETF8.363.703.313.460.390.24
GENGenesis Heal20190614A97.2863.8255.9756.647.857.18
GENCGencor Indus20190614A216.87185.38123.09135.4662.2949.92
GENYPrincipal Mi20190614ETF608.56596.85596.85596.850.000.00
GEOThe GEO Grou20190614A9.9415.0911.6011.893.493.20
GEOSGeospace Tec20190614A98.0643.6724.5826.1419.0917.53
GERNGeron Corp20190614A68.3859.3236.9635.2422.2823.97
GESGuess?, Inc.20190614A7.918.401.832.616.565.79
GEVOGevo, Inc.20190614A87.6667.4665.1966.282.271.18
GFEDGuaranty Fed20190614A225.5869.93-20.70-20.7090.6390.63
GFFGriffon Corp20190614A22.1813.110.852.1512.2610.97
GFINGoldman Sach20190614ETF18.9615.0517.0217.37-1.97-2.32
GFNGeneral Fina20190614A143.04173.11125.47148.7947.6424.32
GGGGraco Inc20190614A7.483.950.521.473.432.48
GHGuardant Hea20190614A29.3217.438.529.198.918.25
GHCGRAHAM HOLDI20190614A33.8320.0414.4815.595.054.27
GHLGreenhill &20190614A23.4110.854.834.876.025.98
GHMGraham Corpo20190614A228.6097.5791.8595.725.711.85
GHSIGuardion Hea20190614A636.43302.15-61.69-61.69363.83363.83
GHYBGoldman Sach20190614ETF14.007.167.167.160.000.00
GHYGiShares US &20190614ETF20.0014.4315.2015.23-0.76-0.79
GIBCGI Inc.20190614A4.2010.83-0.510.2711.3310.56
GIFIGulf Island20190614A168.7653.8837.7037.8016.1816.09
GIGBGoldman Sach20190614ETF9.676.276.276.270.000.00
GIGESoFi Gig Eco20190614ETF45.6213.2912.5412.330.750.96
GIGMGigaMedia Lt20190614A146.19292.41278.24278.2414.1714.17
GIISPDR S&P Glo20190614ETF9.696.026.026.020.000.00
GIIIG-Iii Appare20190614A12.6310.124.665.105.465.02
GILGildan Activ20190614A3.282.961.521.441.451.52
GILDGilead Scien20190614A1.792.710.070.502.642.21
GILTGilat Satell20190614A62.6232.734.164.9928.5727.74
GISGeneral Mill20190614A2.182.400.770.971.641.43
GKOSGlaukos Corp20190614A29.2911.226.948.524.292.70
GLADGladstone Ca20190614A15.3913.109.128.933.994.17
GLBSGlobus Marit20190614A131.2798.6486.6586.0011.9912.64
GLBYWisdomTree Y20190614ETF51.44
GLBZGlen Burnie20190614A318.3548.4148.4148.410.000.00
GLDDGreat Lakes20190614A14.5327.023.866.8823.1620.15
GLDICredit Suiss20190614ETF45.2657.9756.3156.311.661.66
GLGTD Holdings,20190614A269.03436.42373.97378.8662.4457.56
GLIBAGCI Liberty,20190614A11.757.841.051.026.796.82
GLMDGalmed Pharm20190614A115.8452.9955.5843.15-2.599.84
GLNGGolar LNG Lt20190614A11.946.55-0.850.157.406.39
GLOBGLOBANT S.A.20190614A17.068.173.194.214.973.95
GLOGGASLOG LTD20190614A13.4014.889.5210.295.364.59
GLOPGASLOG PARTN20190614A19.6811.885.484.866.407.01
GLPGlobal Partn20190614A26.459.546.465.793.083.75
GLPIGaming and L20190614A6.212.940.200.752.742.20
GLREGreenlight C20190614A31.2220.255.448.9214.8011.42
GLTGlatfelter20190614A21.189.762.573.757.196.01
GLUUGlu Mobile I20190614A14.9212.204.014.068.198.15
GLWCorning Inco20190614A3.483.401.250.792.152.62
GLYCGlycoMimetic20190614A37.7017.646.557.0911.0910.55
GMGeneral Moto20190614A2.873.381.091.582.291.80
GMANGoldman Sach20190614ETF19.2016.5828.0628.95-11.49-12.37
GMDAGamida Cell20190614A225.99151.85123.84123.8428.0128.01
GMEGameStop Cor20190614A17.8522.3619.0519.593.312.77
GMEDGLOBUS MEDIC20190614A10.784.561.632.262.932.30
GMFSPDR S&P Eme20190614ETF15.127.355.887.211.470.14
GMHIGores Metrop20190614A653.26741.12752.86752.50-11.75-11.38
GMLPGolar LNG Pa20190614A25.5516.148.7011.157.444.99
GMOGeneral Moly20190614A232.59232.81228.13228.364.684.45
GMOMCambria Glob20190614ETF37.3530.1029.6530.150.45-0.04
GMREGlobal Medic20190614A20.8311.235.476.005.765.23
GMSGMS Inc.20190614A16.767.282.063.035.224.25
GNAFMicroSectors20190614ETN38.7677.5977.5977.590.000.00
GNCGNC Holdings20190614A68.5049.0436.3836.8412.6612.20
GNCAGenocea Bios20190614A165.8582.5174.4575.858.056.66
GNEGENIE ENERGY20190614A24.9418.2211.1011.347.136.88
GNKGENCO SHIPPI20190614A32.3422.691.382.4321.3120.26
GNLGlobal Net L20190614A5.706.502.833.843.682.67
GNLNGreenlane Ho20190614A130.8037.33-1.7034.4939.022.84
GNMAiShares GNMA20190614ETF10.425.894.814.811.081.08
GNMKGenMark Diag20190614A23.1434.216.936.5227.2827.69
GNOMGlobal X Gen20190614ETF27.6326.0326.6126.52-0.57-0.49
GNPXGenprex, Inc20190614A453.91140.40-75.46108.39215.8632.00
GNRSPDR S&P Glo20190614ETF17.457.986.567.461.420.52
GNRCGENERAC HOLD20190614A12.584.742.992.381.752.36
GNTXGentex Corp20190614A4.8513.010.08-0.1212.9513.15
GNTYGuaranty Ban20190614A181.1261.98-17.1428.1479.1333.85
GNUSGenius Brand20190614A210.09103.02103.10103.10-0.08-0.08
GNWGenworth Fin20190614A32.8844.2039.6240.024.574.18
GOATVanEck Vecto20190614ETF7.424.144.144.140.000.00
GOAUUS Global GO20190614ETF63.2228.9927.8127.811.181.18
GOEXGlobal X Gol20190614ETF241.7046.8449.1049.23-2.26-2.38
GOGLGolden Ocean20190614A25.9823.3012.3410.8410.9712.46
GOGOGogo Inc.20190614A23.8522.6110.5911.3512.0211.26
GOLDBarrick Gold20190614A7.205.812.743.053.072.76
GOLFAcushnet Hol20190614A18.916.794.233.802.572.99
GOODGladstone Co20190614A17.7610.495.757.394.743.11
GOOGAlphabet Inc20190614A4.794.473.572.800.901.68
GOOGLAlphabet Inc20190614A5.285.452.793.932.661.52
GOOSCanada Goose20190614A6.544.060.370.793.693.27
GOROGold Resourc20190614A31.4626.7716.6617.6910.099.06
GOSSGossamer Bio20190614A80.5668.0454.7453.3413.3014.70
GOVTiShares U.S.20190614ETF3.893.062.972.980.080.08
GPAQGordon Point20190614A9.679.669.669.660.000.00
GPCGenuine Part20190614A6.784.981.852.553.132.44
GPIGroup 1 Auto20190614A27.3616.438.7011.967.734.47
GPKGraphic Pack20190614A7.355.822.442.783.383.03
GPLGreat Panthe20190614A83.4489.5745.2748.3644.3041.20
GPMTGranite Poin20190614A7.596.983.754.473.232.51
GPNGlobal Payme20190614A4.012.460.901.051.561.42
GPORGulfport Ene20190614A20.7621.294.724.3916.5816.91
GPREGreen Plains20190614A16.5981.292.332.2378.9679.76
GPRKGEOPARK LIMI20190614A27.5713.443.353.3710.0910.07
GPROGoPro, Inc.20190614A17.1437.2417.6818.3719.5618.97
GPSThe Gap, Inc20190614A5.794.420.821.323.603.10
GPXGP Strategie20190614A53.1430.298.839.2321.4621.06
GQREFlexShares G20190614ETF6.793.713.763.71-0.040.00
GRAW.R. Grace &20190614A9.134.340.230.004.114.34
GRAFGraf Industr20190614A20.7613.1513.1513.150.000.00
GRBKGreen Brick20190614A140.0147.9820.9723.4727.0024.50
GRCThe Gorman-R20190614A75.6446.7244.1645.502.551.22
GREKGlobal X MSC20190614ETF11.2410.568.318.152.252.41
GRESIQ ARB Globa20190614ETF17.7915.3414.8114.810.530.53
GRIDFirst Trust20190614ETF16.8649.1874.6749.18-25.490.00
GRIFGriffin Indu20190614A310.51162.04132.27140.8229.7721.22
GRINGrindrod Shi20190614A146.55197.716.526.52191.19191.19
GRMNGarmin Ltd20190614A5.187.982.206.095.781.89
GRNBVanEck Vecto20190614ETF25.0814.7314.7314.730.000.00
GRNQGreenpro Cap20190614A1012.81123.07123.07123.070.000.00
GROWUS Global In20190614A234.0284.9179.2882.395.632.52
GRPNGroupon, Inc20190614A27.7121.827.518.9314.3112.89
GRTSGritstone On20190614A88.0859.6427.3925.8732.2533.76
GRUAB Svensk Ek20190614ETN86.3973.5539.2267.5734.345.98
GRUBGRUBHUB INC.20190614A8.356.252.643.403.612.85
GSGoldman Sach20190614A3.792.921.721.391.201.54
GSATGlobalstar,20190614A63.83108.35111.61112.84-3.26-4.49
GSBGlobalSCAPE,20190614A78.9534.1128.5831.175.522.94
GSBCGreat Southe20190614A60.8435.9131.4732.004.443.91
GSCGS Connect S20190614ETN116.27156.65152.06156.654.590.00
GSEUGoldman Sach20190614ETF57.7233.6934.3933.69-0.700.00
GSEWGoldman Sach20190614ETF12.2711.995.9814.036.00-2.04
GSHDGoosehead In20190614A99.9543.0030.7430.1012.2612.90
GSIEGoldman Sach20190614ETF13.736.806.056.310.740.49
GSITGSI Technolo20190614A86.6186.1631.5632.2354.6053.93
GSJYGoldman Sach20190614ETF57.6849.6549.6549.650.000.00
GSKYGreenSky, In20190614A24.8012.706.487.316.225.39
GSLGlobal Ship20190614A186.59116.6596.28101.6220.3715.03
GSLCGoldman Sach20190614ETF4.123.931.371.912.562.02
GSMFerroglobe P20190614A68.1252.3037.4133.9014.8018.30
GSPBarclays Ban20190614ETN21.7016.4316.4916.43-0.060.00
GSSGolden Star20190614A43.7334.6314.1917.7420.4416.89
GSSCGS ActiveBet20190614ETF21.2016.8713.4016.873.470.00
GSSTGoldman Sach20190614ETF14.481.9921.8621.86-19.87-19.87
GSUMGridsum Hold20190614A365.15465.7379.2381.39386.50384.34
GSVGold Standar20190614A98.3559.8444.2044.2015.6315.63
GSYInvesco Ultr20190614ETF1.981.871.751.770.120.10
GTGoodyear Tir20190614A7.178.84-0.760.179.618.68
GTEGran Tierra20190614A52.9149.4623.5326.7025.9322.91
GTESGates Indust20190614A20.7026.1620.8722.245.293.92
GTHXG1 Therapeut20190614A43.0520.087.4510.8112.629.27
GTIMGood Times R20190614A603.14511.18481.29481.2929.9029.90
GTIPGoldman Sach20190614ETF4.342.652.612.620.040.02
GTLSChart Indust20190614A19.367.351.183.056.174.31
GTNGray Televis20190614A10.117.393.163.294.244.11
GTNAGray Televis20190614A74.6971.4752.6452.6418.8318.83
GTOInvesco Tota20190614ETF19.5214.7712.3012.312.472.46
GTSTriple-S Man20190614A42.6414.426.055.178.379.25
GTTGTT Communic20190614A38.0217.293.574.7613.7212.53
GTXGarrett Moti20190614A22.858.213.553.234.664.99
GTYGetty Realty20190614A19.5222.532.353.4420.2819.20
GTYHGTY Technolo20190614A110.4325.3816.8419.418.545.97
GUDBSage ESG Int20190614ETF35.65
GULFWisdomTree20190614ETF203.1398.0250.7350.7347.2947.29
GUNRFlexShares G20190614ETF4.043.083.092.48-0.010.59
GUREGulf Resourc20190614A171.71115.95115.95115.950.000.00
GURUGlobal X Gur20190614ETF13.9918.398.398.3910.0110.00
GUSHDirexion Dai20190614ETF18.1115.548.168.637.386.91
GVGoldfield Co20190614A145.40137.8698.3489.3039.5148.55
GVAGranite Cons20190614A18.136.680.350.416.336.27
GVALCambria Glob20190614ETF43.1011.3611.8611.80-0.50-0.44
GVIiShares Inte20190614ETF5.553.883.843.880.04-0.01
GVIPGoldman Sach20190614ETF14.7113.9113.6213.200.280.71
GVPGSE Systems,20190614A331.0283.0751.1651.1631.9131.91
GWBGreat Wester20190614A12.296.251.681.944.574.31
GWGHGWG Holdings20190614A230.4773.4569.0871.274.372.18
GWREGUIDEWIRE SO20190614A14.576.143.023.403.122.74
GWRSGlobal Water20190614A97.6856.0445.6545.8310.3910.21
GWWW.W. Grainge20190614A12.006.022.072.993.953.04
GWXSPDR S&P Int20190614ETF14.026.735.085.091.651.64
GXCSPDR S&P Chi20190614ETF7.444.644.344.450.300.19
GXFGlobal X FTS20190614ETF154.3042.1014.9214.9227.1827.18
GXGGlobal X MSC20190614ETF64.1185.5333.9533.4751.5852.06
GYLDArrow Dow Jo20190614ETF100.5634.1327.8133.846.320.29
GYROGyrodyne, LL20190614A421.01
HHyatt Hotels20190614A9.194.171.591.882.592.28
HAHawaiian Hol20190614A14.3111.082.913.158.177.93
HACKETFMG Prime20190614ETF12.6911.469.368.292.103.17
HAEHaemonetics20190614A13.065.293.183.482.101.81
HAFCHanmi Financ20190614A22.519.825.465.224.364.59
HAINHain Celesti20190614A9.6517.921.387.6216.5410.30
HALHalliburton20190614A4.735.030.771.084.263.95
HALLHallmark Fin20190614A49.0251.8723.1323.4628.7428.41
HALOHalozyme The20190614A12.3016.664.104.3512.5612.32
HAPVanEck Vecto20190614ETF19.6522.8022.8022.800.000.00
HARPHarpoon Ther20190614A470.72204.62178.89164.9025.7339.73
HASHasbro, Inc.20190614A6.713.381.461.351.922.03
HASIHANNON ARMST20190614A10.746.362.783.343.583.02
HAUDiShares Curr20190614ETF35.6922.9322.9322.930.000.00
HAUZXtrackers In20190614ETF42.6462.9463.6263.64-0.68-0.70
HAWXiShares Curr20190614ETF30.287.757.757.750.000.00
HAYNHaynes Inter20190614A72.7030.9217.1518.2613.7712.67
HBANHuntington B20190614A7.577.712.232.755.494.97
HBBHamilton Bea20190614A190.63132.2197.49105.0234.7127.18
HBCPHome Bancorp20190614A176.4780.6481.4481.54-0.80-0.90
HBIHanesbrands,20190614A6.445.420.591.184.834.23
HBIOHarvard Bios20190614A92.2751.3614.6224.3736.7426.99
HBMHudbay Miner20190614A19.4217.263.972.5813.2814.67
HBMDHoward Banco20190614A296.35115.84113.62113.622.222.22
HBNCHorizon Banc20190614A31.5419.477.167.0712.3112.41
HBPHuttig Build20190614A299.59158.89148.58148.5810.3210.32
HCAHCA Healthca20190614A6.133.411.191.832.221.58
HCACHennessy Cap20190614A154.4119.51-3.62-3.6223.1323.13
HCAPHarvest Capi20190614A53.7621.7720.2620.261.511.51
HCCWarrior Met20190614A10.889.160.080.529.098.65
HCCHHL Acquisiti20190614A110.68115.9898.42103.8017.5612.18
HCCIHeritage-Cry20190614A57.7128.551.334.6827.2223.86
HCFTHunt Compani20190614A80.55116.4559.16100.4957.3015.96
HCHCHC2 Holdings20190614A59.3038.4016.8023.8621.6014.54
HCIHCI Group, I20190614A62.7728.1715.1617.8213.0110.35
HCKTHackett Grou20190614A20.085.020.210.044.814.99
HCRHi-Crush Inc20190614A50.8538.4419.7217.9018.7220.55
HCSGHealthcare S20190614A13.656.961.341.265.625.70
HDHome Depot,20190614A2.211.930.911.141.020.78
HDAWXtrackers MS20190614ETF264.2437.9738.0538.05-0.08-0.08
HDEFXtrackers MS20190614ETF33.8420.6420.5820.580.060.06
HDGProShares He20190614ETF36.6331.0131.0131.010.000.00
HDGEAdvisorShare20190614ETF26.7130.2223.7620.946.469.28
HDMVFirst Trust20190614ETF38.2811.5511.4911.550.060.00
HDSHD Supply Ho20190614A4.483.160.540.712.622.45
HDSNHudson Techn20190614A140.44115.0873.2287.6341.8627.50
HDViShares Core20190614ETF1.532.62-0.14-0.482.773.11
HEHawaiian Ele20190614A7.013.520.360.683.162.84
HEARTurtle Beach20190614A27.9525.9613.0011.9112.9514.05
HEBTHebron Techn20190614A502.42475.35252.48353.25222.87122.11
HECOStrategy Sha20190614ETF17.4710.7010.7010.700.000.00
HEDJWisdomTree E20190614ETF1.562.250.821.511.430.74
HEEMiShares Curr20190614ETF13.046.086.106.06-0.030.01
HEESH&E Equipmen20190614A25.0150.23-0.110.3950.3449.85
HEFAiShares Curr20190614ETF3.456.043.223.342.822.70
HEIHEICO Corpor20190614A6.963.501.661.961.841.54
HEIAHEICO CORP C20190614A11.633.961.791.612.172.35
HELEHelen Of Tro20190614A21.289.393.282.946.116.46
HEPHolly Energy20190614A20.5512.718.839.663.883.05
HERDPacer Cash C20190614ETF26.50
HESHess Corpora20190614A4.232.080.590.791.491.29
HESMHess Midstre20190614A38.0410.785.8710.314.910.47
HEWCiShares Curr20190614ETF44.1929.7529.7529.750.000.00
HEWGiShares Curr20190614ETF5.654.564.364.300.190.26
HEWIiShares Curr20190614ETF12.4611.4711.4711.470.000.00
HEWJiShares Curr20190614ETF3.393.212.572.570.640.64
HEWLiShares Curr20190614ETF15.049.926.849.923.080.00
HEWPiShares Curr20190614ETF105.7239.0639.0639.060.000.00
HEWUiShares Curr20190614ETF25.1620.8420.3620.360.470.47
HEWWiShares Curr20190614ETF42.5016.5013.0013.003.503.50
HEWYiShares Curr20190614ETF332.2837.8248.9948.99-11.17-11.17
HEXOHEXO Corp.20190614A17.8520.8410.8615.649.995.21
HEZUiShares Curr20190614ETF4.122.912.913.520.00-0.61
HFBLHome Federal20190614A506.52227.51194.59204.8932.9322.62
HFCHOLLYFRONTIE20190614A5.542.980.750.812.242.17
HFFGHF Foods Gro20190614A349.91175.44130.57159.8844.8615.56
HFWAHeritage Fin20190614A17.847.723.743.953.983.77
HFXIIQ 50 Percen20190614ETF36.4958.2857.9958.020.290.26
HFXJIQ 50 Percen20190614ETF62.9541.0341.0341.030.000.00
HGSHChina HGS Re20190614A1269.08672.88581.96581.9690.9390.93
HGVHilton Grand20190614A5.383.730.961.052.762.67
HHCThe Howard H20190614A18.888.415.976.352.442.06
HHHHWealthbridge20190614A409.61
HHSHarte-Hanks,20190614A550.24325.82310.42310.4215.4015.40
HIHillenbrand,20190614A14.055.532.452.433.083.10
HIBBHibbett Spor20190614A16.959.991.683.588.316.40
HIFSHingham Inst20190614A170.0264.5964.0464.040.550.55
HIGThe Hartford20190614A2.612.421.151.391.281.03
HIHOHighway Hold20190614A414.92126.8479.7379.7347.1147.11
HIIHuntington I20190614A12.395.202.062.493.142.71
HILHill Interna20190614A87.6647.3934.6234.7412.7812.66
HIPSGraniteShare20190614ETF19.1830.4730.4730.470.000.00
HIWHighwoods Pr20190614A6.502.770.180.412.592.36
HJLIHancock Jaff20190614A223.59232.87212.80213.7020.0619.17
HJPXiShares Curr20190614ETF54.2355.8954.0255.891.870.00
HLHecla Mining20190614A61.2449.3719.3521.6830.0127.67
HLFHerbalife Nu20190614A6.094.502.752.681.751.81
HLIHoulihan Lok20190614A13.955.822.302.533.523.29
HLITHarmonic Inc20190614A21.6018.419.4410.108.978.31
HLNEHamilton Lan20190614A20.4111.643.514.208.137.44
HLTHilton World20190614A3.351.720.680.591.041.14
HLXHelix Energy20190614A14.6213.228.188.375.044.85
HMGHMG / Courtl20190614A448.61443.15443.15443.150.000.00
HMHCHoughton Mif20190614A21.7719.795.205.2714.5914.52
HMLPHOEGH LNG PA20190614A36.7132.1610.3612.2721.8119.90
HMNHorace Mann20190614A20.947.305.735.611.571.70
HMNFHMN Financia20190614A579.32207.98160.00168.5947.9839.39
HMOPHartford Mun20190614ETF16.177.817.817.810.000.00
HMSTHomeStreet,20190614A23.1812.15-1.091.8713.2410.28
HMSYHMS Holdings20190614A14.326.98-0.74-0.177.737.15
HMTVHemisphere M20190614A75.8839.7121.6030.6918.109.02
HNDLStrategy Sha20190614ETF51.6414.7414.7414.740.000.00
HNGRHanger Inc.20190614A31.2510.724.104.306.626.43
HNIHNI Corporat20190614A20.427.932.212.485.725.45
HNNAHennessy Adv20190614A134.7399.7898.0496.391.743.39
HNRGHallador Ene20190614A87.7840.7931.6332.439.168.36
HOFTHooker Furni20190614A60.5030.6011.5815.0219.0215.58
HOGHarley-David20190614A5.283.570.390.603.182.97
HOLDAdvisorShare20190614ETF5.022.112.112.110.000.00
HOLIHollsys Auto20190614A22.3617.3011.3311.415.975.90
HOLXHologic Inc20190614A5.3110.150.741.899.418.27
HOMBHome BancSha20190614A7.1816.214.134.5512.0711.65
HOMEAt Home Grou20190614A15.9811.845.335.946.515.89
HOMZHoya Capital20190614ETF27.1216.9616.0316.030.940.94
HONHoneywell In20190614A2.642.481.201.261.291.22
HONEHarborOne Ba20190614A54.7618.4815.5716.092.912.39
HOOKHOOKIPA Phar20190614A454.87413.78156.67150.84257.11262.94
HOPEHope Bancorp20190614A8.889.095.706.183.392.91
HOTHHoth Therape20190614A256.47110.6681.4882.1429.1828.52
HOVHovnanian En20190614A56.3731.861.984.5529.8727.30
HPHelmerich &20190614A7.243.67-0.24-0.103.913.77
HPEHewlett Pack20190614A7.425.951.802.244.143.70
HPPHudson Pacif20190614A5.981.881.451.120.430.77
HPQHP Inc.20190614A5.333.770.931.402.842.37
HPRHighPoint Re20190614A62.2432.8825.9325.796.816.76
HQYHealthEquity20190614A16.1915.351.772.0313.5813.32
HRHealthcare R20190614A5.523.571.731.801.841.77
HRBH&R Block, I20190614A4.223.370.570.842.802.53
HRCHILL-ROM HOL20190614A10.934.331.431.472.902.86
HRIHerc Holding20190614A37.5213.426.356.797.076.63
HRLHormel Foods20190614A3.523.010.01-0.123.003.13
HROWHarrow Healt20190614A64.4050.7925.5728.3025.2222.49
HRTGHERITAGE INS20190614A17.3410.394.745.195.655.20
HRTXHeron Therap20190614A20.278.460.591.927.876.54
HRZNHorizon Tech20190614A21.2930.844.594.0326.2526.81
HSCHarsco Corpo20190614A17.827.400.470.316.937.10
HSCZiShares Curr20190614ETF14.6016.8616.7116.860.150.00
HSDTHelius Medic20190614A122.0272.3424.5222.9647.8349.39
HSICHenry Schein20190614A5.683.87-1.44-1.535.325.40
HSIIHeidrick & S20190614A31.3415.245.686.469.558.78
HSKAHeska Corp20190614A66.4934.1524.3725.699.788.46
HSONHudson Globa20190614A625.50452.93379.91380.0073.0272.92
HSPXGlobal X S&P20190614ETF21.8210.219.038.921.171.28
HSRTHartford Sho20190614ETF22.07
HSTHost Hotels20190614A5.525.523.473.682.051.84
HSTMHealthStream20190614A27.6614.527.167.167.367.37
HSYThe Hershey20190614A3.712.551.021.221.521.33
HTHersha Hospi20190614A11.368.073.073.915.004.16
HTAHEALTHCARE T20190614A3.743.621.411.652.211.97
HTABHartford Sch20190614ETF21.17
HTBIHomeTrust Ba20190614A41.5124.9023.8125.171.09-0.27
HTBKHeritage Com20190614A15.9210.484.004.306.476.18
HTBXHeat Biologi20190614A209.24190.59188.16185.802.444.79
HTGCHercules Cap20190614A8.037.282.692.074.595.21
HTGMHTG Molecula20190614A109.9984.9734.6058.1750.3726.80
HTHHILLTOP HOLD20190614A12.584.452.240.982.213.47
HTLDHeartland Ex20190614A12.5112.850.371.2812.4811.57
HTLFHeartland Fi20190614A24.0110.785.786.645.004.14
HTUSHull Tactica20190614ETF18.6913.3013.3213.32-0.02-0.02
HTZHertz Global20190614A9.5716.4713.5113.732.982.76
HUBBHubbell Inco20190614A13.766.341.751.814.594.53
HUBGHUB Group In20190614A23.677.722.191.715.536.01
HUBSHUBSPOT, INC20190614A12.336.062.352.663.713.40
HUDHudson Ltd.20190614A33.1015.818.859.326.966.50
HUMHumana Inc.20190614A8.464.602.183.062.421.54
HUNHuntsman Cor20190614A6.549.931.130.958.828.99
HURCHurco Cos In20190614A412.6770.7852.0161.6918.779.08
HURNHuron Consul20190614A52.1045.5313.4613.3232.0732.21
HUSAHouston Amer20190614A113.57199.26196.14197.873.121.39
HUSEStrategy Sha20190614ETF20.9030.3120.2230.2810.090.03
HUSVFirst Trust20190614ETF9.064.714.574.620.140.10
HVTHaverty Furn20190614A21.519.072.292.916.796.16
HVTAHaverty Furn20190614A362.59
HWBKHawthorn Ban20190614A136.6696.6992.8092.003.894.69
HWCHancock Whit20190614A15.1918.503.834.0214.6714.48
HWCCHouston Wire20190614A133.23122.0777.9079.0044.1743.07
HWKNHawkins Inc20190614A94.5749.1318.2423.8830.8925.25
HXLHexcel Corpo20190614A9.894.101.011.283.092.82
HYHYSTER-YALE20190614A64.3230.1215.3315.8814.7914.24
HYDVanEck Vecto20190614ETF1.881.701.141.130.560.57
HYDBiShares Edge20190614ETF16.3611.5311.8611.53-0.330.00
HYDWXtrackers Lo20190614ETF9.678.908.908.900.000.00
HYEMVanEck Vecto20190614ETF17.1418.0814.5615.103.522.98
HYGiShares iBox20190614ETF1.162.872.462.520.430.38
HYGHiShares Inte20190614ETF7.684.074.114.12-0.04-0.05
HYGVFlexShares H20190614ETF13.966.147.826.14-1.680.00
HYHGProShares Hi20190614ETF24.6812.8612.1712.170.700.70
HYIHXtrackers Hi20190614ETF47.3895.6195.6195.610.000.00
HYLBXtrackers US20190614ETF2.452.331.721.740.610.59
HYLDHigh Yield E20190614ETF15.6213.2119.7119.55-6.50-6.34
HYLSFirst Trust20190614ETF3.393.533.243.320.290.21
HYLVIQ S&P High20190614ETF16.5411.7711.7711.770.000.00
HYMBSPDR Nuveen20190614ETF8.392.922.693.350.23-0.43
HYNDWisdomTree T20190614ETF54.9738.5838.5838.580.000.00
HYREHyreCar Inc.20190614A104.8481.1433.8842.5747.2638.58
HYSPIMCO 0-5 Ye20190614ETF2.021.011.061.10-0.05-0.09
HYUPXtrackers Hi20190614ETF11.5012.1412.1412.140.000.00
HYXEiShares iBox20190614ETF3.451.961.521.520.440.44
HYXUiShares Glob20190614ETF5.8513.0813.2013.70-0.12-0.62
HYZDWisdomTree T20190614ETF43.4937.3823.2623.6614.1113.72
HZNHorizon Glob20190614A112.7659.089.7415.3649.3443.72
HZNPHorizon Ther20190614A12.368.04-0.580.438.627.61
HZOMarineMax, I20190614A18.634.75-10.04-10.1714.7914.91
IINTELSAT S.20190614A14.7411.905.844.956.066.95
IACIAC/InterAct20190614A14.006.792.172.644.624.14
IAGIAMGold Corp20190614A34.4425.9511.6012.9114.2512.95
IAGGiShares Core20190614ETF2.381.831.161.180.670.66
IAIiShares U.S.20190614ETF6.655.676.627.81-0.95-2.14
IAKiShares U.S.20190614ETF7.125.125.144.90-0.030.21
IARTIntegra Life20190614A13.455.181.571.953.623.23
IATiShares U.S.20190614ETF3.104.360.030.284.344.09
IAUFiShares Gold20190614ETF32.6838.0829.8631.368.236.73
IBBiShares Nasd20190614ETF3.642.850.510.652.342.20
IBCEiShares iBon20190614ETF25.8124.6524.6524.650.000.00
IBCPIndependent20190614A21.938.184.974.553.213.63
IBDInspire Corp20190614ETF77.1742.4142.4142.410.000.00
IBDDiShares iBon20190614ETF28.6510.9711.0211.02-0.05-0.05
IBDLiShares iBon20190614ETF4.921.651.661.65-0.010.00
IBDMiShares iBon20190614ETF4.691.902.022.03-0.13-0.13
IBDNiShares iBon20190614ETF4.123.343.343.340.000.00
IBDOiShares iBon20190614ETF6.025.476.586.72-1.11-1.24
IBDPiShares iBon20190614ETF8.0914.0814.0714.080.010.00
IBDQiShares iBon20190614ETF10.696.836.706.700.130.13
IBDRiShares iBon20190614ETF12.186.726.446.560.280.15
IBDSiShares iBon20190614ETF17.6022.3818.6520.853.731.53