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 Avg20190617A7.455.402.052.553.342.85
ETF_AvgVW ETF Avg20190617ETF2.083.792.742.821.060.97
ETN_AvgVW ETN Avg20190617ETN17.8013.757.988.615.775.09
AAgilent Tech20190617A3.012.110.390.451.721.67
AAAlcoa Corpor20190617A6.179.205.796.383.412.82
AAAUPerth Mint P20190617ETF15.108.43-6.86-6.8615.2915.29
AADRAdvisorShare20190617ETF42.3236.6227.1832.399.444.23
AALAmerican Air20190617A3.484.55-0.151.334.703.22
AAMCAltisource A20190617A682.02305.24295.84295.849.399.39
AAMEAtlantic Ame20190617A463.02286.70-36.33-36.33323.03323.03
AANAaron's, Inc20190617A11.924.455.245.68-0.79-1.23
AAOIApplied Opto20190617A24.8213.29-0.151.6213.4411.68
AAONAaon Inc20190617A39.7511.685.625.996.065.69
AAPADVANCE AUTO20190617A6.593.591.161.312.432.28
AAPLApple Inc.20190617A1.000.900.060.190.840.71
AATAMERICAN ASS20190617A8.177.144.324.552.832.60
AAUAlmaden Mine20190617A121.48127.2296.2596.1030.9731.11
AAWWAtlas Air Wo20190617A19.8314.2810.5210.323.763.96
AAXJiShares MSCI20190617ETF1.581.340.940.950.410.39
AAXNAxon Enterpr20190617A12.766.412.513.143.903.27
ABAllianceBern20190617A13.997.711.923.255.794.46
ABBVABBVIE INC.20190617A2.431.79-0.13-0.431.922.22
ABCAmerisourceB20190617A4.833.441.181.392.272.05
ABCBAmeris Banco20190617A12.844.661.682.022.982.64
ABEOAbeona Thera20190617A31.5917.444.254.0613.1913.39
ABGAsbury Autom20190617A24.359.834.495.095.334.73
ABIOARCA biophar20190617A203.44104.1272.2377.9831.8926.14
ABMABM Industri20190617A11.305.140.350.864.784.28
ABMDAbiomed Inc20190617A12.909.644.494.525.155.12
ABRArbor Realty20190617A8.246.183.323.502.852.67
ABTAbbott Labor20190617A1.511.510.660.620.850.89
ABTXAllegiance B20190617A27.8210.590.901.209.699.40
ABUSArbutus Biop20190617A96.7575.9837.4837.5638.5038.42
ACAssociated C20190617A115.1663.3862.2462.611.150.77
ACAArcosa, Inc.20190617A24.0512.976.397.506.605.47
ACADAcadia Pharm20190617A11.737.943.244.194.703.74
ACBAurora Canna20190617A13.1610.134.635.155.494.97
ACBIAtlantic Cap20190617A21.7414.054.084.929.979.13
ACCAmerican Cam20190617A6.443.270.720.852.562.43
ACCOAcco Brands20190617A14.9310.807.297.403.513.39
ACERAcer Therape20190617A98.2744.0723.7824.2720.2919.80
ACESALPS Clean E20190617ETF13.5611.5717.3717.37-5.80-5.80
ACGLArch Capital20190617A3.624.22-0.280.074.504.15
ACHCAcadia Healt20190617A11.894.11-0.041.544.963.14
ACHVAchieve Life20190617A148.7988.2535.1033.6653.1554.59
ACIAAcacia Commu20190617A13.878.612.483.896.124.71
ACIUAC Immune SA20190617A61.7842.037.4720.6634.5621.04
ACIWACI Worldwid20190617A6.2511.07-0.61-0.1811.6911.30
ACLSAxcelis Tech20190617A20.3317.556.447.6611.129.89
ACMAecom20190617A4.735.270.430.604.834.66
ACMRACM Research20190617A76.7167.2541.4745.1525.7822.10
ACNAccenture PL20190617A2.552.260.730.381.531.87
ACNBACNB Corp20190617A313.54141.17108.97132.5032.208.67
ACORAcorda Thera20190617A25.3429.492.973.6126.5325.88
ACREAres Commerc20190617A8.556.806.334.690.462.10
ACRSAclaris Ther20190617A40.1032.298.8814.6123.4117.69
ACRXAcelRx Pharm20190617A42.8833.7919.8620.2313.9313.56
ACSGXtrackers MS20190617ETF37.7026.6826.7626.68-0.080.00
ACSIAmerican Cus20190617ETF9.3716.0816.4116.41-0.33-0.33
ACSTAcasti Pharm20190617A112.1781.1845.7556.1735.4325.01
ACTAdvisorShare20190617ETF36.25142.8086.35133.6356.449.17
ACTGAcacia Resea20190617A46.2245.8035.3435.3910.4610.42
ACUAcme United20190617A213.39173.83113.78191.9960.05-18.17
ACWFiShares Edge20190617ETF19.7810.019.689.770.320.23
ACWIiShares MSCI20190617ETF1.411.260.650.670.610.59
ACWViShares Edge20190617ETF3.511.561.201.340.360.22
ACWXiShares MSCI20190617ETF2.232.000.580.761.421.24
ACYAeroCentury20190617A598.85262.28188.87188.8773.4273.42
ADBEAdobe Inc.20190617A3.963.662.361.571.302.09
ADCAgree Realty20190617A10.314.350.372.273.982.08
ADESAdvanced Emi20190617A23.6717.6310.9411.246.696.39
ADIAnalog Devic20190617A3.306.121.001.145.124.97
ADILAdial Pharma20190617A303.40131.3194.6994.6936.6236.62
ADMArcher Danie20190617A2.642.230.530.581.701.65
ADMAADMA Biologi20190617A41.9827.536.558.2620.9816.17
ADMPAdamis Pharm20190617A100.6176.0850.3851.0325.7025.05
ADMSAdamas Pharm20190617A32.3825.3516.1716.549.188.81
ADNTAdient plc O20190617A14.7812.29-1.17-0.9813.4613.28
ADPAutomatic Da20190617A3.547.980.120.297.877.69
ADREInvesco BLDR20190617ETF31.4113.131.861.0211.2712.10
ADROAduro Biotec20190617A80.9251.0828.9028.2422.1822.84
ADSAlliance Dat20190617A9.133.551.261.411.911.76
ADSKAutodesk Inc20190617A4.573.02-0.050.483.082.54
ADSWAdvanced Dis20190617A3.264.232.012.352.221.88
ADTADT Inc.20190617A15.9111.832.043.309.798.53
ADTNAdtran Inc20190617A14.3510.592.882.217.718.38
ADVMAdverum Biot20190617A21.5914.545.164.239.3810.31
ADXSAdvaxis, Inc20190617A169.97112.9762.7246.5850.2566.39
AEAdams Resour20190617A71.3349.2439.8045.639.443.62
AEEAmeren Corpo20190617A3.981.931.171.280.760.65
AEGNAegion Corp20190617A23.7822.51-1.31-1.6323.8224.14
AEHRAehr Test Sy20190617A238.82140.2142.7842.6197.4397.59
AEISAdvanced Ene20190617A22.5010.674.775.135.915.54
AELAmerican Equ20190617A12.504.991.492.003.502.99
AEMAgnico Eagle20190617A4.352.860.710.672.152.19
AEMDAETHLON MEDI20190617A430.05232.77211.19211.3321.5821.43
AEOAmerican Eag20190617A5.765.081.811.933.273.15
AEPAmerican Ele20190617A2.662.020.510.671.511.35
AERAercap Holdi20190617A7.752.780.230.352.552.43
AERIAerie Pharma20190617A24.3612.166.488.795.673.37
AESAES Corporat20190617A6.074.971.762.023.212.95
AEYADDvantage T20190617A389.57196.65114.08128.2282.5768.44
AEYEAudioEye, In20190617A394.93269.24264.71263.154.536.09
AEZSAeterna Zent20190617A65.7060.453.878.8756.5851.58
AFCAllied Capit20190617A14.9011.6111.0611.060.550.55
AFGAmerican Fin20190617A8.393.431.161.532.271.89
AFHAtlas Financ20190617A136.74136.0796.60110.8639.4725.21
AFIArmstrong Fl20190617A19.2515.07-2.750.2717.8314.81
AFIFAnfield Univ20190617ETF18.7125.0225.0225.020.000.00
AFINAmerican Fin20190617A19.7523.398.6216.3714.767.02
AFKVanEck Vecto20190617ETF41.1549.8234.1418.7915.6831.03
AFLAflac Inc.20190617A1.961.820.450.751.371.07
AFMDAffimed N.V.20190617A35.8923.778.109.4515.6714.30
AFTYPacer CSOP F20190617ETF18.3913.1216.2413.12-3.120.00
AGFIRST MAJEST20190617A15.0212.484.725.337.767.14
AGCOAGCO Corpora20190617A7.123.211.201.212.011.99
AGEAgeX Therape20190617A108.7751.4835.9735.1015.5116.38
AGENAgenus Inc.20190617A35.9731.6116.8718.2314.7113.36
AGFSAgroFresh So20190617A83.0662.8318.5618.9244.2843.91
AGGiShares Core20190617ETF0.911.250.990.970.260.27
AGGPIQ Enhanced20190617ETF12.589.215.495.493.723.72
AGGYWisdomTree Y20190617ETF6.963.803.002.970.790.83
AGIAlamos Gold20190617A18.3512.316.636.745.655.54
AGIOAgios Pharma20190617A31.8613.028.529.834.503.19
AGLEAeglea BioTh20190617A39.8429.3628.4037.200.96-7.84
AGMFederal Agri20190617A69.5925.3616.0018.099.357.27
AGMAFederal Agri20190617A333.37132.64132.60132.600.040.04
AGMHAGM Group Ho20190617A807.54359.05324.59338.7334.4620.32
AGNAllergan plc20190617A5.093.631.832.501.801.13
AGNCAGNC Investm20190617A6.035.491.111.694.383.80
AGNDWisdomTree T20190617ETF25.1225.1825.1825.180.000.00
AGOAssured Guar20190617A4.673.140.450.802.692.34
AGRAvangrid, In20190617A6.743.751.661.942.091.81
AGROADECOAGRO S.20190617A30.9917.5210.489.907.057.62
AGRXAgile Therap20190617A153.09126.2669.7877.2156.4849.05
AGSPlayAGS, Inc20190617A30.5613.210.463.8712.749.33
AGTiShares MSCI20190617ETF39.2226.7426.7426.420.000.32
AGTCApplied Gene20190617A104.0688.2845.5546.0142.7342.27
AGXArgan, Inc20190617A27.1312.1510.8210.431.331.72
AGYSAgilysys, In20190617A29.9824.4819.6219.644.864.84
AGZiShares Agen20190617ETF1.331.361.321.300.040.05
AGZDWisdomTree T20190617ETF25.237.197.197.190.000.00
AHCA.H. Belo Co20190617A74.8136.3634.8635.231.501.13
AHHArmada Hoffl20190617A11.137.144.133.943.013.20
AHPIAllied Healt20190617A441.85198.95181.40181.4017.5517.55
AHTAshford Hosp20190617A29.1021.906.0511.1815.8510.70
AIArlington As20190617A14.7911.232.893.508.347.73
AIAiShares Asia20190617ETF16.7914.7814.4414.290.340.49
AIEQAI Powered E20190617ETF29.677.846.816.971.030.87
AIGAmerican Int20190617A2.301.780.440.481.341.30
AIHSSenmiao Tech20190617A343.39157.97146.36148.2711.609.69
AIIQAI Powered I20190617ETF29.2714.6030.9814.60-16.380.00
AIMCAltra Indust20190617A11.415.592.031.893.553.69
AIMTAimmune Ther20190617A20.5111.681.271.6010.4110.08
AINAlbany Inter20190617A15.096.612.112.154.504.46
AINCAshford Inc.20190617A310.96172.83139.76134.9733.0737.86
AINVApollo Inves20190617A8.189.093.033.266.065.83
AIQGlobal X Fut20190617ETF46.9633.065.73-2.7627.3335.82
AIRAAR Corp.20190617A14.706.682.022.714.663.98
AIRGAirgain, Inc20190617A54.3926.8716.9317.249.949.63
AIRIAir Industri20190617A209.5475.4874.1175.261.370.21
AIRRFirst Trust20190617ETF22.1215.918.239.797.686.12
AIRTAir T Inc20190617A556.02893.94852.32861.5641.6332.38
AITApplied Indu20190617A22.578.295.085.263.203.02
AIVApartment In20190617A4.912.520.880.981.641.54
AIZAssurant, In20190617A5.412.120.350.681.771.44
AJGArthur J. Ga20190617A3.551.800.530.581.271.22
AJRDAerojet Rock20190617A10.735.072.202.222.862.85
AJXGreat Ajax C20190617A16.6610.095.025.165.074.93
AKAMAkamai Techn20190617A3.805.56-0.590.096.145.47
AKBAAkebia Thera20190617A24.9320.275.075.8415.2014.43
AKCAAkcea Therap20190617A52.8632.6011.1713.4821.4319.12
AKERAkers Biosci20190617A304.60221.90231.82231.90-9.92-10.00
AKGAsanko Gold20190617A124.4392.2676.6277.5415.6414.73
AKRAcadia Realt20190617A6.873.890.760.743.123.14
AKRXAkorn, Inc.20190617A24.9219.00-2.171.6321.1617.33
AKTSAKOUSTIS TEC20190617A32.6021.695.967.3315.7314.36
ALAir Lease Co20190617A7.165.882.701.543.184.35
ALACAlberton Acq20190617A25.94485.79485.79485.790.000.00
ALBAlbemarle Co20190617A5.964.891.972.382.912.50
ALBOAlbireo Phar20190617A95.3347.8526.0628.9021.7818.94
ALCAlcon Inc. O20190617A5.452.241.291.380.950.86
ALCOAlico Inc20190617A155.7470.0145.5045.5024.5024.50
ALDXAldeyra Ther20190617A61.5933.6620.2522.2613.4311.41
ALEALLETE, Inc.20190617A12.535.161.892.123.273.04
ALECAlector, Inc20190617A152.7152.0828.6533.1223.4318.96
ALEXAlexander &20190617A14.054.67-0.90-0.095.574.76
ALFAAlphaClone A20190617ETF25.4114.455.758.078.716.38
ALGAlamo Group,20190617A49.4619.5814.7815.664.803.92
ALGNAlign Techno20190617A13.359.654.476.145.193.52
ALGRAllegro Merg20190617A27.7428.1725.3325.332.832.83
ALGTAllegiant Tr20190617A30.5812.096.055.626.046.47
ALIMAlimera Scie20190617A95.8365.1071.3570.83-6.25-5.73
ALJJALJ Regional20190617A570.98298.52291.78291.786.746.74
ALKAlaska Air G20190617A6.213.401.872.051.531.35
ALKSAlkermes Inc20190617A10.80115.86-0.55-13.73116.41129.60
ALLThe Allstate20190617A2.482.240.120.142.122.10
ALLEAllegion Pub20190617A5.712.141.281.450.860.68
ALLKAllakos Inc.20190617A55.1617.228.029.679.207.56
ALLOAllogene The20190617A25.6820.6414.0511.156.599.49
ALLTAllot Ltd. O20190617A38.2726.8919.4820.327.426.58
ALLYAlly Financi20190617A3.623.110.721.202.391.91
ALNAAllena Pharm20190617A131.1257.6724.5230.4933.1527.18
ALNYAlnylam Phar20190617A18.546.383.763.752.612.62
ALOAlio Gold In20190617A252.02213.50158.08199.1355.4214.36
ALOTAstroNova, I20190617A117.9548.8533.2438.4215.6110.43
ALPNAlpine Immun20190617A403.44236.62228.58221.648.0414.98
ALRMAlarm.com Ho20190617A18.2510.32-1.15-0.5611.4710.88
ALRNAileron Ther20190617A170.11148.00108.51107.5439.5040.46
ALSKAlaska Commu20190617A126.07101.6066.5267.2935.0834.31
ALSNALLISON TRAN20190617A5.502.550.590.641.961.91
ALTAltimmune, I20190617A101.5171.5251.5957.9519.9313.56
ALTMAltus Midstr20190617A40.1339.59-8.1410.1747.7329.42
ALTRAltair Engin20190617A15.229.191.122.058.067.14
ALTSProShares Mo20190617ETF18.3841.4114.1841.4127.230.00
ALTYGlobal X Sup20190617ETF64.68386.0963.9463.94322.15322.15
ALVAutoliv, Inc20190617A6.533.252.042.411.200.83
ALXNAlexion Phar20190617A7.474.152.792.391.361.77
ALYAAlithya Grou20190617A478.49474.74474.41481.510.32-6.77
AMAntero Midst20190617A8.907.992.072.815.935.18
AMAGAMAG Pharmac20190617A19.2113.465.651.327.8112.14
AMALAmalgamated20190617A162.7551.6638.0939.7013.5711.96
AMATApplied Mate20190617A2.563.381.391.242.002.14
AMBAAmbarella, I20190617A17.2414.371.143.8113.2310.56
AMBCAmbac Financ20190617A17.359.272.512.696.756.58
AMCAMC ENTERTAI20190617A9.468.003.932.934.065.07
AMCAiShares Russ20190617ETF12.932.85-5.70-5.708.558.55
AMCIAMCI Acquisi20190617A70.4140.2430.1730.1710.0710.07
AMCRAmcor plc Or20190617A9.407.414.745.702.671.71
AMCXAMC Networks20190617A10.496.661.651.815.014.85
AMDAdvanced Mic20190617A3.383.171.091.452.081.72
AMEAmetek, Inc.20190617A3.771.890.570.711.331.18
AMEDAmedisys Inc20190617A17.095.761.882.093.883.67
AMEHApollo Medic20190617A62.5128.458.9412.4319.5116.03
AMGAffiliated M20190617A8.283.321.111.432.211.89
AMGNAmgen Inc20190617A3.626.022.012.324.013.70
AMHAMERICAN HOM20190617A4.133.711.371.622.342.09
AMJJP Morgan Al20190617ETN4.383.572.092.321.491.24
AMKRAmkor Techno20190617A15.2722.226.736.9815.4915.24
AMLPAlerian MLP20190617ETF10.368.555.245.813.302.74
AMNAMN Healthca20190617A20.666.463.143.543.322.92
AMNBAmerican Nat20190617A313.62137.73112.72112.2425.0125.48
AMOMQraft AI-Enh20190617ETF29.0513.049.939.933.123.12
AMOTAllied Motio20190617A44.2749.188.849.9740.3439.21
AMPAmeriprise F20190617A5.804.320.751.613.572.71
AMPEAmpio Pharma20190617A47.7270.5464.9964.555.555.99
AMPHAmphastar Ph20190617A23.1120.244.825.4615.4114.78
AMRBAmerican Riv20190617A304.35315.58300.10300.1015.4815.48
AMRCAmeresco, In20190617A20.7512.844.334.608.518.24
AMRHAmeri Holdin20190617A123.27123.7680.5496.6543.2327.11
AMRKA-Mark Preci20190617A452.66484.28467.12467.1217.1617.16
AMRSAmyris Inc.20190617A38.3924.018.119.7815.9014.23
AMRXAmneal Pharm20190617A19.7013.81-6.72-5.6920.5319.50
AMSAmerican Sha20190617A124.2153.9290.8546.43-36.937.49
AMSCAmerican Sup20190617A34.7233.203.714.5229.4928.68
AMSFAMERISAFE, I20190617A40.0319.8210.1210.059.709.77
AMSWAAmerican Sof20190617A23.9767.2115.1119.0552.1048.16
AMTAmerican Tow20190617A4.104.492.512.831.981.66
AMTBAmerant Banc20190617A28.7219.226.528.6112.7010.61
AMTBBAmerant Banc20190617A604.22389.15389.15389.150.000.00
AMTDTD Ameritrad20190617A3.922.790.510.682.282.12
AMTXAemetis, Inc20190617A456.27295.01234.19234.2260.8160.79
AMUETRACS Aleri20190617ETN15.496.736.655.530.091.20
AMUBETRACS Aleri20190617ETN53.30
AMWDAmerican Woo20190617A41.0011.997.538.144.463.85
AMZAInfraCap MLP20190617ETF18.6916.569.4210.107.146.46
AMZNAmazon.Com I20190617A2.701.770.380.831.390.93
ANAutoNation,20190617A8.714.221.891.892.332.33
ANABAnaptysBio,20190617A46.1620.637.539.2813.1011.35
ANATAmerican Nat20190617A44.4323.4214.1114.319.239.03
ANDAAndina Acqui20190617A45.02
ANDEAndersons In20190617A27.968.224.114.734.103.48
ANETArista Netwo20190617A6.493.792.061.921.731.87
ANFAbercrombie20190617A7.537.412.152.845.274.58
ANGIANGI Homeser20190617A13.1516.464.398.9112.077.55
ANGLVanEck Vecto20190617ETF3.9815.321.331.5913.9913.73
ANGOAngioDynamic20190617A21.3112.605.745.756.866.86
ANHAnworth Mort20190617A26.1921.7817.9317.883.853.90
ANIKAnika Therap20190617A34.4119.1512.0111.837.147.33
ANIPANI Pharmace20190617A37.7712.790.362.9112.429.88
ANIXAnixa Biosci20190617A153.55118.9238.7038.8080.2280.12
ANSSAnsys Inc20190617A8.785.441.822.243.623.19
ANTMANTHEM, INC.20190617A4.871.800.000.261.811.54
ANYSphere 3D Co20190617A315.45254.34213.56220.8440.7833.50
AOAiShares Core20190617ETF9.384.353.513.660.840.70
AOBCAmerican Out20190617A12.5112.045.936.196.115.85
AOKiShares Core20190617ETF10.8110.7510.1110.460.640.29
AOMiShares Core20190617ETF8.277.474.243.943.223.53
AONAon plc Clas20190617A4.302.670.911.261.761.42
AORiShares Core20190617ETF7.979.699.579.440.120.25
AOSA.O. Smith C20190617A4.382.420.530.561.891.86
AOSLAlpha and Om20190617A43.7528.889.568.7919.3320.10
APAmpco-Pittsb20190617A123.7070.5426.2147.2644.3323.28
APAApache Corpo20190617A4.613.830.290.803.543.03
APAMARTISAN PART20190617A9.625.052.302.402.742.65
APDAir Products20190617A3.932.140.810.891.331.25
APDNApplied DNA20190617A364.73364.94288.34275.5376.6189.41
APEIAmerican Pub20190617A41.3527.6114.2716.5413.3511.08
APENApollo Endos20190617A628.43570.55538.27549.8232.2720.73
APHAmphenol Cor20190617A3.524.780.961.203.823.58
APHAAphria Inc.20190617A14.7913.366.045.877.317.42
APLEApple Hospit20190617A6.414.621.821.662.782.94
APLSApellis Phar20190617A31.4213.3013.1414.060.16-0.76
APLTApplied Ther20190617A176.29124.80102.68107.7422.1117.06
APOApollo Globa20190617A6.773.48-0.070.363.553.12
APOGApogee Enter20190617A18.527.962.893.375.074.59
APPFAppFolio, In20190617A27.8717.095.265.8111.8311.28
APPNAppian Corpo20190617A15.4717.541.414.0216.1313.52
APPSDigital Turb20190617A24.0118.754.594.6914.1614.06
APRNBlue Apron H20190617A46.6453.7620.1333.1933.6320.57
APTAlpha Pro Te20190617A58.7657.8015.3015.3642.5042.44
APTOAptose Biosc20190617A61.8463.2130.6332.3532.5930.86
APTSPreferred Ap20190617A18.3812.014.346.377.675.64
APTVAptiv PLC20190617A5.894.421.071.593.362.83
APTXAptinyx Inc.20190617A100.7946.1931.5634.4114.6311.79
APVOAptevo Thera20190617A92.2564.6353.2957.6811.346.95
APWCAsia Pacific20190617A267.49234.68230.41230.414.274.27
APYApergy Corpo20190617A40.6016.629.469.997.166.63
APYXApyx Medical20190617A46.4832.377.279.2125.1023.16
AQBAquaBounty T20190617A84.9086.4165.2265.2221.1821.18
AQMSAqua Metals,20190617A71.0571.2849.0653.9422.2217.34
AQNAlgonquin Po20190617A8.647.394.214.103.183.29
AQSTAquestive Th20190617A124.2264.3252.6254.6911.709.62
AQUAEvoqua Water20190617A16.277.831.432.296.405.54
ARANTERO RESOU20190617A17.6217.395.384.7112.0112.70
ARAAmerican Ren20190617A45.2325.9710.3412.5715.6313.40
ARAVAravive, Inc20190617A303.06159.85153.99154.735.865.11
ARAYAccuray Inco20190617A33.0922.855.716.6717.1416.18
ARCARC Document20190617A57.9139.9129.0825.4710.8314.44
ARCBArcBest Corp20190617A24.9623.134.874.7718.2618.36
ARCCAres Capital20190617A5.634.251.351.422.892.82
ARCEArco Platfor20190617A168.0556.9750.6050.096.107.13
ARCHArch Coal, I20190617A25.3415.165.967.189.207.98
ARCMArrow Reserv20190617ETF199.60
ARCOARCOS DORADO20190617A21.3913.20-0.784.2413.988.96
ARCTArcturus The20190617A301.13183.04175.63181.247.421.81
ARDArdagh Group20190617A38.9832.6327.6327.525.005.11
ARDSAridis Pharm20190617A1411.83945.07945.07945.070.000.00
ARDXArdelyx, Inc20190617A78.84143.3297.4698.6145.8644.78
AREAlexandria R20190617A5.042.440.390.752.051.69
ARECAMERICAN RES20190617A477.85369.64335.71337.5733.9332.07
ARESAres Managem20190617A6.126.713.464.633.252.08
ARGOArgo Group I20190617A19.809.173.403.275.775.90
ARGTGlobal X MSC20190617ETF25.0415.4512.0512.383.403.06
ARIAPOLLO COMME20190617A5.494.143.023.041.111.09
ARKFARK Fintech20190617ETF39.0237.3237.3237.200.000.12
ARKGARK Genomic20190617ETF14.8413.889.218.694.675.19
ARKKARK Innovati20190617ETF8.746.533.624.992.911.54
ARKQARK Autonomo20190617ETF15.8513.6414.1313.39-0.490.25
ARKWARK Next Gen20190617ETF8.4210.358.958.101.412.26
ARLAmerican Rea20190617A184.86140.4464.5962.1875.8578.26
ARLOArlo Technol20190617A27.1560.5730.3530.7930.2329.78
ARLPAlliance Res20190617A13.6110.669.006.821.663.84
ARMKARAMARK20190617A4.503.621.491.612.132.01
ARMPArmata Pharm20190617A424.21184.05131.05179.5453.004.51
ARNAArena Pharma20190617A21.7613.225.176.458.056.78
ARNCArconic Corp20190617A4.444.181.091.783.092.41
AROCArchrock Inc20190617A11.479.021.682.117.346.90
AROWArrow Financ20190617A107.0179.1247.8447.9231.2831.20
ARPOAerpio Pharm20190617A274.11272.33273.46273.45-1.13-1.13
ARRARMOUR Resid20190617A5.815.092.362.602.732.49
ARTNAArtesian Res20190617A92.6942.7623.7425.3619.0217.40
ARTWArts-Way Man20190617A573.69421.18485.90485.90-64.71-64.71
ARVNArvinas, Inc20190617A83.5544.0021.4526.6922.5517.31
ARWArrow Electr20190617A8.185.092.162.452.942.64
ARWRArrowhead Re20190617A11.536.050.971.415.084.64
ARYAARYA Science20190617A291.31
ASBAssociated B20190617A5.144.270.701.113.573.15
ASCARDMORE SHIP20190617A33.859.414.295.705.123.71
ASEAGlobal X FTS20190617ETF333.20285.22285.22285.220.000.00
ASETFlexShares R20190617ETF59.6759.6359.6359.630.000.00
ASFIAsta Funding20190617A338.37172.96123.79127.2249.1745.75
ASGNASGN Incorpo20190617A11.384.761.151.423.613.34
ASHAshland Glob20190617A6.363.160.750.972.412.19
ASHRXtrackers Ha20190617ETF3.765.054.114.110.950.96
ASHSXtrackers Ha20190617ETF15.7015.8713.7613.862.112.01
ASHXXtrackers MS20190617ETF90.75
ASIXAdvanSix Inc20190617A23.2928.7628.5730.040.19-1.28
ASMAvino Silver20190617A111.59163.64120.20122.2543.4441.39
ASMBAssembly Bio20190617A71.1945.0310.4514.1734.5830.86
ASNAAscena Retai20190617A15.2045.850.9711.2844.9334.64
ASPNAspen Aeroge20190617A160.24109.2091.0092.2718.2016.92
ASPSAltisource P20190617A54.6124.327.309.2117.0215.11
ASPUASPEN GROUP,20190617A154.22107.2571.3872.1135.8735.14
ASRTAssertio The20190617A37.69345.01-92.13-92.05437.14437.06
ASRVAmeriServ Fi20190617A132.1533.3321.6621.6611.6611.66
ASTCAstrotech Co20190617A413.79381.88195.97203.23185.92178.65
ASTEAstec Indust20190617A27.6218.116.987.3111.1310.83
ASURAsure Softwa20190617A44.8431.5011.6515.0619.8516.44
ASYSAmtech Syste20190617A67.6056.1438.8440.3317.3015.80
ATAtlantic Pow20190617A44.7637.7332.0032.175.735.56
ATECAlphatec Hol20190617A43.2943.3513.7713.0629.5830.29
ATENA10 NETWORKS20190617A16.0315.689.9510.255.735.46
ATESTCTest Symbol20190617A31.8714.8914.9514.92-0.07-0.03
ATESTGTEST SYMBOL20190617A32.4517.8617.7717.840.090.01
ATEXAnterix Inc.20190617A113.2935.6431.9932.343.653.31
ATGEAdtalem Glob20190617A14.066.36-1.450.387.825.98
ATHAthene Holdi20190617A4.742.500.030.592.461.91
ATHXAthersys, In20190617A59.5556.0420.8924.7335.1531.31
ATIAllegheny Te20190617A7.565.041.481.683.563.37
ATIFATIF Holding20190617A845.31333.58284.44284.4449.1549.15
ATKRAtkore Inter20190617A16.326.072.262.173.813.90
ATLCAtlanticus H20190617A289.19115.9470.2870.5045.6645.45
ATLOAMES Nationa20190617A221.81114.0185.7696.7228.2617.29
ATMPiPath Select20190617ETF12.4424.7926.8327.38-2.04-2.59
ATNIATN Internat20190617A67.8932.4920.1722.1012.3210.39
ATNMActinium Pha20190617A102.2298.6954.0058.0244.7040.67
ATNXAthenex, Inc20190617A16.7714.081.203.8912.8810.19
ATOAtmos Energy20190617A6.582.660.370.912.291.75
ATOMAtomera Inco20190617A131.9393.5160.7866.5532.7326.96
ATOSAtossa Thera20190617A129.7291.7967.1072.5524.6919.24
ATRAptarGroup,20190617A14.165.342.953.262.392.07
ATRAAtara Biothe20190617A33.7611.877.747.404.134.47
ATRCAtriCure, In20190617A21.9414.943.654.1511.2810.78
ATRIAtrion Corp20190617A14.3217.3314.4312.092.062.47
ATROAstronics Co20190617A13.7912.29-0.87-0.6013.1612.89
ATRSAntares Phar20190617A34.0927.1317.0617.5710.079.56
ATSGAir Transpor20190617A18.299.800.480.819.328.99
ATTOAtento S.A.20190617A90.4153.4328.1130.0925.3223.35
ATUSAltice USA,20190617A8.144.81-0.841.535.663.29
ATVIActivision B20190617A2.463.050.040.703.012.34
ATXIAvenue Thera20190617A134.93133.89102.23100.2631.6633.63
AUBAtlantic Uni20190617A15.209.252.773.746.485.52
AUBNAuburn Natio20190617A308.32160.51148.53153.2411.977.27
AUDCAudioCodes L20190617A21.0414.347.697.966.646.37
AUGAuryn Resour20190617A170.5897.2527.7424.9569.5172.30
AUMNGolden Miner20190617A201.22170.42159.64161.1210.789.30
AUPHAurinia Phar20190617A16.9415.043.584.4011.4610.64
AUSFGlobal X Ada20190617ETF27.852.41-0.010.072.432.35
AUTOAutoWeb, Inc20190617A525.00244.18238.79259.925.39-15.74
AUYYamana Gold,20190617A48.6339.3010.7116.2328.5723.06
AVAAvista Corpo20190617A11.074.692.272.342.412.34
AVAVAeroVironmen20190617A21.0610.572.453.178.127.40
AVBAvalonBay Co20190617A6.733.251.261.481.991.77
AVCOAvalon Globo20190617A101.25131.2480.5680.8650.6850.38
AVDAmerican Van20190617A25.429.432.893.356.546.08
AVEOAVEO Pharmac20190617A33.0733.5027.3627.656.145.84
AVGOBroadcom Inc20190617A5.174.261.511.752.752.51
AVGRAvinger, Inc20190617A76.6394.9586.9386.818.018.14
AVIDAvid Technol20190617A25.4121.2117.0421.034.170.17
AVLRAvalara, Inc20190617A15.978.753.384.305.374.44
AVNSAvanos Medic20190617A15.265.641.041.814.603.83
AVNWAviat Networ20190617A165.51142.06117.23117.2324.8324.83
AVROAVROBIO, Inc20190617A131.2452.0920.2026.6431.8925.45
AVTAvnet, Inc.20190617A8.1515.272.608.8812.676.39
AVTRAvantor, Inc20190617A11.166.156.525.90-0.370.25
AVXLAnavex Life20190617A60.1065.101.645.6863.4659.42
AVYAvery Dennis20190617A5.812.040.250.421.791.62
AVYAAvaya Holdin20190617A11.939.414.174.635.244.78
AWIArmstrong Wo20190617A8.182.800.440.762.362.04
AWKAmerican Wat20190617A5.873.341.001.352.341.99
AWRAmerican Sta20190617A12.605.563.033.252.532.31
AWREAware Inc20190617A175.4357.7561.7353.09-3.984.67
AWTMAware Ultra-20190617ETF8.136.696.696.690.000.00
AWXAvalon Holdi20190617A283.20304.13225.50221.7978.6382.34
AXAxos Financi20190617A13.605.882.082.693.803.19
AXASAbraxas Petr20190617A89.4852.2719.7616.6532.5135.62
AXDXAccelerate D20190617A47.2321.457.688.5013.7712.95
AXEAnixter Inte20190617A23.0410.054.075.365.974.69
AXGNAxogen, Inc.20190617A26.4321.4915.1015.916.405.58
AXGTAxovant Gene20190617A80.5753.484.1511.6249.3341.85
AXJLWisdomTree A20190617ETF24.7819.3826.3126.52-6.93-7.13
AXLAmerican Axl20190617A9.967.74-0.41-1.248.158.98
AXLAAxcella Heal20190617A205.18123.5276.2787.6247.2535.90
AXNXAxonics Modu20190617A68.3333.6918.1922.6615.4911.03
AXPAmerican Exp20190617A1.781.15-0.140.091.301.06
AXRAMREP Corpor20190617A88.9023.9219.4719.474.454.45
AXSAxis Capital20190617A4.602.130.931.231.200.90
AXSMAxsome Thera20190617A22.1113.044.846.628.196.42
AXTAAxalta Coati20190617A4.543.120.690.962.432.16
AXTIAXT Inc20190617A49.3071.8350.9049.6120.9322.23
AXUAlexco Resou20190617A97.4277.0343.9847.1233.0529.90
AYAtlantica Yi20190617A7.167.030.881.586.155.45
AYIAcuity Brand20190617A15.456.932.492.754.444.18
AYTUAytu BioScie20190617A130.32139.39113.83115.9125.5623.48
AYXAlteryx, Inc20190617A12.909.163.455.295.713.87
AZOAutoZone, In20190617A11.345.152.272.472.882.68
AZPNAspen Techno20190617A11.764.580.641.603.942.98
AZREAzure Power20190617A180.50105.6891.7094.9513.9710.73
AZRXAzurRx BioPh20190617A260.88182.8792.41103.1690.4779.71
AZZAZZ Inc.20190617A32.3712.103.954.348.147.76
BBarnes Group20190617A17.386.992.883.914.113.08
BABoeing Compa20190617A3.301.900.911.010.990.89
BABInvesco Taxa20190617ETF3.963.833.002.970.840.86
BACBank of Amer20190617A3.563.180.510.872.672.31
BAHBooz Allen H20190617A4.502.611.151.351.461.26
BALiPath Series20190617ETN23.787.726.786.770.940.94
BAMBrookfield A20190617A2.183.001.431.591.581.42
BANCBanc of Cali20190617A13.327.400.901.626.505.78
BANDBandwidth In20190617A37.1618.961.603.7817.3715.19
BANFBancfirst Co20190617A30.1413.7910.5210.693.273.10
BANRBanner Corp.20190617A18.427.654.274.923.382.74
BANXStoneCastle20190617A79.6635.0734.6234.790.440.28
BAPCredicorp LT20190617A14.105.442.463.032.982.41
BAPRInnovator S&20190617ETF26.9215.650.000.0015.6515.65
BASIBioanalytica20190617A428.51511.50511.78511.78-0.28-0.28
BATRALiberty Medi20190617A39.0229.1319.6820.749.468.39
BATRKLiberty Medi20190617A25.3619.433.874.2515.5615.18
BATTAmplify Adva20190617ETF27.247.737.537.530.200.20
BAXBaxter Inter20190617A2.571.410.320.561.090.85
BBBlackBerry L20190617A11.579.271.492.017.787.26
BBAXJPMorgan Bet20190617ETF14.687.237.177.100.060.13
BBBYBed Bath & B20190617A8.478.081.102.046.976.03
BBCVirtus LifeS20190617ETF35.5026.066.807.0219.2619.04
BBCAJPMorgan Bet20190617ETF9.077.126.826.860.290.26
BBCPConcrete Pum20190617A90.0190.8528.4533.0462.4057.81
BBDCBarings BDC,20190617A17.8413.5610.179.993.383.56
BBEUJPMorgan Bet20190617ETF4.532.562.162.220.400.34
BBGIBeasley Broa20190617A109.9349.7637.0139.5612.7510.21
BBHVanEck Vecto20190617ETF7.305.844.578.251.27-2.41
BBJPJPMorgan Bet20190617ETF4.643.873.513.620.360.26
BBPVirtus LifeS20190617ETF30.9629.1011.9516.0217.1413.07
BBREJPMorgan Bet20190617ETF3.2419.469.339.3810.1310.08
BBSAJPMorgan Bet20190617ETF7.762.001.851.850.150.15
BBSIBarrett Busi20190617A34.5721.8115.3016.296.515.52
BBUBrookfield B20190617A50.4138.5432.0731.706.486.85
BBUSJPMorgan Bet20190617ETF3.8330.9830.9830.980.000.00
BBWBuild-A-Bear20190617A41.9280.0973.2080.876.89-0.78
BBXBBX Capital20190617A41.9633.3911.3015.0122.0918.38
BBYBest Buy Com20190617A3.532.100.700.921.401.18
BCBrunswick Co20190617A8.214.361.041.273.323.09
BCBPBCB Bancorp20190617A83.5285.5657.6458.1227.9227.44
BCCBoise Cascad20190617A17.328.652.863.555.795.10
BCDAberdeen Sta20190617ETF16.597.582.851.284.726.29
BCEBCE, Inc.20190617A2.392.050.620.811.431.25
BCEIBONANZA CREE20190617A24.2612.714.234.628.478.09
BCIAberdeen Sta20190617ETF14.446.357.673.62-1.322.73
BCLIBrainstorm C20190617A66.3359.3833.4233.4225.9625.96
BCMiPath Pure B20190617ETN25.7913.4313.5213.16-0.090.28
BCOThe Brink's20190617A13.534.230.851.053.383.17
BCOMB Communicat20190617A424.98216.23208.39208.397.847.84
BCORBlucora, Inc20190617A17.9127.0512.3513.1914.7013.85
BCOVBrightcove,20190617A25.3630.626.086.9124.5323.71
BCOW1895 Bancorp20190617A87.8844.84-28.08-28.0872.9272.92
BCPCBalchem Corp20190617A44.5523.0616.0519.487.013.58
BCRXBioCryst Pha20190617A31.2324.094.7710.1819.3113.92
BCSFBain Capital20190617A23.8815.609.258.626.366.99
BCTFBancorp 34,20190617A95.9327.1627.1627.160.000.00
BDCBelden Inc.20190617A13.843.641.911.851.741.80
BDCSUBS AG Excha20190617ETN48.31612.43-35.61-35.61648.03648.03
BDCZETRACS Wells20190617ETN48.401.301.301.300.000.00
BDGEBridge Banco20190617A60.4866.1926.9521.7939.2344.40
BDLFlanigan's E20190617A103.10122.40122.40122.400.000.00
BDNBrandywine R20190617A6.665.652.783.042.862.61
BDRBlonder Tong20190617A319.26143.39-49.47-21.55192.86164.94
BDSIBioDelivery20190617A24.0919.7611.8012.197.967.57
BDXBecton, Dick20190617A5.182.751.351.241.401.51
BEBloom Energy20190617A23.0415.911.263.8314.6512.07
BEATBioTelemetry20190617A17.8816.843.534.0013.3112.84
BECNBeacon Roofi20190617A11.1915.446.6010.858.844.59
BELFABel Fuse Inc20190617A862.65245.23154.52154.5290.7190.71
BELFBBel Fuse Inc20190617A170.9495.1664.4264.4230.7430.74
BENFranklin Res20190617A3.472.550.300.392.252.16
BEPBrookfield R20190617A5.293.942.122.181.821.76
BERYBerry Global20190617A5.071.560.030.811.520.74
BFABrown-Forman20190617A29.3315.4111.0310.894.374.51
BFBBrown-Forman20190617A3.302.330.580.641.751.69
BFAMBRIGHT HORIZ20190617A14.957.813.384.054.433.77
BFCBank First C20190617A177.1468.9557.1455.2211.8113.73
BFINBankFinancia20190617A27.6724.5819.6821.034.903.55
BFITGlobal X Hea20190617ETF14.38112.42103.66103.668.768.76
BFORBarron's 40020190617ETF11.6410.856.896.803.964.05
BFSSaul Centers20190617A55.6625.2918.0220.177.285.12
BFSTBusiness Fir20190617A102.9643.2842.1442.111.131.16
BGBunge Limite20190617A5.402.161.631.470.520.69
BGCPBGC Partners20190617A20.0817.4011.8712.595.534.81
BGFVBig 5 Sporti20190617A85.8836.8923.5825.2813.3111.62
BGGBriggs & Str20190617A14.368.933.793.585.145.35
BGIBirks Group20190617A863.80745.16754.97754.97-9.81-9.81
BGRNiShares Glob20190617ETF22.8215.4813.0413.042.442.44
BGSB&G Foods, I20190617A10.306.842.431.634.425.22
BGSFBG Staffing20190617A54.8434.7418.7419.6916.0015.05
BHBiglari Hold20190617A107.5660.8148.1052.0612.718.75
BHBBar Harbor B20190617A133.2874.5763.0463.0611.5311.51
BHCBausch Healt20190617A5.253.730.290.913.442.83
BHEBenchmark El20190617A10.825.401.181.714.223.71
BHFBrighthouse20190617A5.8612.96-0.94-0.9313.9013.90
BHLBBerkshire Hi20190617A11.044.931.501.733.443.20
BHRBraemar Hote20190617A27.5516.108.509.427.606.68
BHTGBioHiTech Gl20190617A257.14213.39203.36212.2910.031.10
BHVNBiohaven Pha20190617A36.0522.009.4713.2512.538.75
BIBProShares Ul20190617ETF11.326.643.633.563.003.07
BIBLInspire 10020190617ETF24.8216.1416.0216.380.12-0.24
BICKFirst Trust20190617ETF123.7027.0827.0827.080.000.00
BIGBig Lots, In20190617A11.945.880.863.045.022.84
BIIBBiogen Inc.20190617A5.563.280.500.822.782.46
BILSPDR Bloombe20190617ETF1.090.810.810.810.000.00
BIMIBOQI Interna20190617A324.40299.64262.49266.8137.1632.84
BIOBio-Rad Labo20190617A33.659.814.906.194.903.61
BIOBBio-Rad Labo20190617A73.75
BIOCBiocept, Inc20190617A101.4881.7871.4771.5110.3010.27
BIOLBiolase, Inc20190617A664.97308.56313.58304.96-5.023.60
BIOXBioceres Cro20190617A331.51161.47128.38140.6033.0920.87
BIPBrookfield I20190617A6.194.770.951.613.823.16
BISProShares Ul20190617ETF18.6212.828.289.014.543.80
BIVVanguard Int20190617ETF1.200.490.410.450.080.04
BIZDVanEck Vecto20190617ETF15.6912.228.9810.043.242.18
BJBJs Wholesal20190617A8.864.130.431.853.712.28
BJANInnovator S&20190617ETF18.4812.2212.2212.220.000.00
BJKVanEck Vecto20190617ETF49.7620.0817.1617.142.922.94
BJRIBJ's Restaur20190617A14.779.331.412.597.926.74
BJULInnovator S&20190617ETF21.428.958.518.510.440.44
BJUNInnovator S&20190617ETF21.2414.9013.4813.481.421.42
BKBank of New20190617A2.402.790.170.792.622.00
BKCCBlackRock Ca20190617A17.1820.7620.5119.840.250.92
BKDBrookdale Se20190617A15.6912.967.657.895.274.98
BKEThe Buckle,20190617A12.845.771.711.814.063.96
BKEPBlueknight E20190617A197.22171.80103.04101.4268.7670.37
BKFiShares MSCI20190617ETF16.199.8010.148.35-0.341.45
BKHBlack Hills20190617A9.993.981.541.522.442.47
BKIBlack Knight20190617A6.873.181.882.191.300.98
BKLNInvesco Seni20190617ETF4.4023.684.814.9718.8718.70
BKNGBooking Hold20190617A9.674.411.791.822.552.50
BKSCBank of Sout20190617A93.3996.0570.7570.7525.2925.29
BKTIBK Technolog20190617A113.0968.2668.2668.120.000.14
BKUBankunited,20190617A7.223.46-0.080.113.543.35
BKYIBIO-key Inte20190617A239.36562.70-108.89-108.89671.59671.59
BLBlackLine, I20190617A16.7612.659.899.612.763.04
BLBDBlue Bird Co20190617A38.4259.423.373.8956.0555.53
BLCMBellicum Pha20190617A67.3551.3716.5619.3234.8132.06
BLCNReality Shar20190617ETF63.7731.4412.8712.8518.5718.59
BLDTopBuild Cor20190617A21.3510.074.805.285.264.79
BLDPBallard Powe20190617A27.8327.3118.3810.979.3816.37
BLDRBuilders Fir20190617A8.807.391.912.825.494.57
BLESInspire Glob20190617ETF87.3341.2041.2041.200.000.00
BLFSBioLife Solu20190617A57.6141.0424.8425.4616.2015.58
BLHYVirtus Newfl20190617ETF57.4831.3328.8929.492.441.83
BLINBridgeline D20190617A115.29109.7889.3992.0220.3817.76
BLKBlackrock, I20190617A7.624.371.691.822.682.55
BLKBBlackbaud, I20190617A15.756.741.732.115.014.63
BLLBall Corpora20190617A2.632.370.430.591.941.78
BLMNBloomin' Bra20190617A6.034.321.311.753.012.57
BLNKBlink Chargi20190617A88.49163.1125.7837.81137.32125.29
BLOKAmplify Tran20190617ETF18.348.748.578.550.180.19
BLPHBellerophon20190617A116.1594.91122.00122.00-27.09-27.09
BLUEbluebird bio20190617A20.6210.291.072.429.227.86
BLVVanguard Lon20190617ETF2.691.280.960.570.330.72
BLXBanco Latino20190617A31.7617.053.154.7813.9012.27
BMCHBMC Stock Ho20190617A14.5614.923.814.0511.1110.88
BMIBadger Meter20190617A20.768.804.044.834.753.97
BMLPDorsey Wrigh20190617ETF38.90
BMOBank of Mont20190617A2.541.700.700.631.001.07
BMRABIOMERICA IN20190617A187.6099.4289.7592.979.686.45
BMRCBank of Mari20190617A70.5829.7818.8720.6110.919.18
BMRNBioMarin Pha20190617A9.406.581.852.574.734.01
BMTCBryn Mawr Ba20190617A32.9114.316.427.597.896.71
BMYBristol-Myer20190617A2.121.980.231.041.760.95
BNDVanguard Tot20190617ETF1.211.480.880.820.600.66
BNDCFlexShares C20190617ETF31.7313.6413.6413.640.000.00
BNDWVanguard Tot20190617ETF3.687.490.420.437.067.06
BNDXVanguard Tot20190617ETF1.761.421.321.370.100.04
BNEDBarnes & Nob20190617A35.8623.087.077.5916.0115.49
BNFTBenefitfocus20190617A20.2927.245.638.4521.6118.79
BNGOBionano Geno20190617A352.79408.86357.36357.3251.5051.53
BNKDMicroSectors20190617ETN19.43
BNKOMicroSectors20190617ETN12.24
BNKUMicroSectors20190617ETN15.75
BNKZMicroSectors20190617ETN20.88
BNSBank of Nova20190617A1.941.780.490.611.291.17
BNSOBonso Electr20190617A1385.11308.9668.25139.27240.71169.69
BOCHBank of Comm20190617A52.0719.5213.5314.485.995.04
BOCTInnovator S&20190617ETF21.1117.2917.2917.290.000.00
BOHBank of Hawa20190617A12.645.702.092.483.623.22
BOKFBOK Financia20190617A18.627.063.323.883.743.18
BOMNBoston Omaha20190617A68.7780.22-6.28-5.4186.5085.63
BONDPIMCO Active20190617ETF1.911.341.401.39-0.06-0.05
BOOMDMC Global I20190617A22.9418.7711.2915.037.483.73
BOOTBoot Barn Ho20190617A12.697.762.232.945.534.82
BOSCB.O.S. Bette20190617A302.35116.7083.4383.4333.2733.27
BOSSGlobal X Fou20190617ETF34.8338.0541.6841.65-3.63-3.60
BOTJBank of the20190617A244.35118.70118.70118.700.000.00
BOTZGlobal X Fun20190617ETF5.309.543.655.135.904.42
BOUTInnovator IB20190617ETF59.6110.6610.0910.300.570.36
BOXBOX, INC.20190617A6.275.411.151.504.263.92
BOXLBoxlight Cor20190617A115.8592.9950.3070.1242.6922.87
BPFHBoston Priva20190617A14.3118.864.704.0414.1614.83
BPMCBlueprint Me20190617A26.8920.851.537.5419.3213.30
BPMPBP Midstream20190617A25.1713.493.3110.0610.183.42
BPMXBioPharmX Co20190617A44.0144.6741.1840.803.493.87
BPOPPopular Inc20190617A9.076.331.131.595.204.74
BPRNThe Bank of20190617A147.5652.3353.1653.16-0.83-0.83
BPTBP Prudhoe B20190617A32.2221.959.1913.1312.768.82
BPTHBio-Path Hol20190617A117.8486.3562.2370.3724.1215.98
BPYBrookfield P20190617A5.396.783.173.533.623.26
BRBroadridge F20190617A5.943.431.782.171.651.26
BRCBrady Corpor20190617A10.194.020.851.223.162.80
BREWCraft Brew A20190617A31.2826.7318.0820.698.656.04
BRFVanEck Vecto20190617ETF32.3633.6420.9420.9512.7012.69
BRGBluerock Res20190617A25.0821.796.3011.5015.4910.29
BRIDBridgford Fo20190617A263.36117.8598.73106.9619.1210.89
BRKABerkshire Ha20190617A0.000.02
BRKBBERKSHIRE HA20190617A1.790.820.340.390.480.43
BRKLBrookline Ba20190617A15.907.092.873.384.223.71
BRKRBruker Corpo20190617A8.317.531.442.826.104.72
BRKSBrooks Autom20190617A11.067.322.623.114.714.22
BRNBarnwell Ind20190617A176.22103.64102.04102.041.601.60
BROBrown & Brow20190617A3.542.660.800.721.851.94
BROGBrooge Energ20190617A19.72
BRPABig Rock Par20190617A1780.94467.62265.73299.45201.89168.17
BRQSBorqs Techno20190617A2412.111391.201333.251391.2057.950.00
BRTBRT Apartmen20190617A106.8449.5849.6749.65-0.10-0.08
BRXBRIXMOR PROP20190617A5.564.572.582.991.991.58
BRYBerry Corpor20190617A26.4612.812.851.679.9611.14
BRZUDirexion Dai20190617ETF4.803.401.681.151.722.26
BSAEInvesco Bull20190617ETF39.4238.0138.0138.010.000.00
BSBEInvesco Bull20190617ETF39.12
BSCEInvesco Bull20190617ETF37.968.058.058.050.000.00
BSCKInvesco Bull20190617ETF4.902.864.964.96-2.10-2.10
BSCLInvesco Bull20190617ETF4.802.792.792.790.000.00
BSCMInvesco Bull20190617ETF5.572.362.292.270.070.09
BSCNInvesco Bull20190617ETF7.333.103.073.090.030.01
BSCOInvesco Bull20190617ETF5.854.844.164.770.680.07
BSCPInvesco Bull20190617ETF10.097.047.057.05-0.01-0.01
BSCQInvesco Bull20190617ETF9.686.475.555.550.920.92
BSCRInvesco Bull20190617ETF14.0313.1111.7111.711.401.40
BSCSInvesco Bull20190617ETF30.9112.9513.3212.90-0.370.04
BSDEInvesco Bull20190617ETF36.6018.9218.9218.920.000.00
BSETBassett Furn20190617A77.7847.1539.2539.707.907.44
BSGMBioSig Techn20190617A95.8257.0030.9332.9926.0724.01
BSIGBrightSphere20190617A14.368.182.783.895.404.30
BSJKInvesco Bull20190617ETF5.7661.903.405.0558.5056.84
BSJLInvesco Bull20190617ETF10.354.004.024.02-0.03-0.02
BSJMInvesco Bull20190617ETF8.492.512.062.350.450.16
BSJNInvesco Bull20190617ETF21.239.509.1110.110.39-0.61
BSJOInvesco Bull20190617ETF27.6919.8818.1418.211.741.67
BSJPInvesco Bull20190617ETF30.8415.1214.8814.880.240.24
BSJQInvesco Bull20190617ETF25.5819.5119.1819.180.330.33
BSMBlack Stone20190617A23.3113.437.386.846.056.59
BSQRBSQUARE Corp20190617A134.53687.76123.33129.35564.43558.41
BSRRSierra Banco20190617A90.9928.663.265.6925.4022.97
BSTCBioSpecifics20190617A102.1042.2532.5736.349.695.91
BSVVanguard Sho20190617ETF1.252.162.142.140.020.02
BSVNBank7 Corp.20190617A261.75184.61169.19169.7815.4114.83
BSXBoston Scien20190617A2.872.331.021.371.310.96
BTAIBioXcel Ther20190617A145.8550.5245.2545.315.275.21
BTALAGFiQ U.S. M20190617ETF22.6420.3424.7317.35-4.392.98
BTEBaytex Energ20190617A67.8961.7017.8220.4743.8841.19
BTECPrincipal He20190617ETF21.7124.2926.9223.96-2.630.33
BTGB2Gold Corp.20190617A36.1028.8016.5818.0212.2310.78
BTNBallantyne S20190617A328.80296.7492.1091.52204.64205.22
BTUPeabody Ener20190617A9.733.72-1.530.295.253.43
BULPacer US Cas20190617ETF13.758.278.278.270.000.00
BURLBURLINGTON S20190617A8.603.450.831.112.622.34
BUSEFirst Busey20190617A13.927.201.981.725.225.48
BUYUSCF SummerH20190617ETF79.4947.2847.2847.280.000.00
BUYNUSCF SummerH20190617ETF90.1135.9135.9135.910.000.00
BVBrightView H20190617A23.9311.054.295.516.765.54
BVALBrand Value20190617ETF19.0318.936.687.2412.2511.69
BVSNBroadvision20190617A637.11566.65667.79667.79-101.14-101.14
BWBabcock & Wi20190617A92.9086.6472.9479.6613.707.02
BWABorgWarner I20190617A4.789.413.013.956.415.46
BWBBridgewater20190617A109.5332.6220.0420.8312.5811.79
BWENBroadwind En20190617A286.73148.05106.1896.0641.8751.99
BWFGBankwell Fin20190617A43.0516.6114.8314.831.781.78
BWLABowl America20190617A344.831047.431047.431047.430.000.00
BWXSPDR Bloombe20190617ETF6.8212.179.3110.072.862.10
BWXTBWX Technolo20190617A7.893.311.481.681.831.63
BWZSPDR Bloombe20190617ETF41.6421.7413.4917.668.254.07
BXThe Blacksto20190617A3.325.463.333.442.132.02
BXCBlueLinx Hol20190617A36.4118.8111.1912.807.626.02
BXGBluegreen Va20190617A47.4429.064.598.2724.4720.79
BXMTBlackstone M20190617A3.082.590.610.791.981.80
BXPBoston Prope20190617A6.893.320.731.352.591.97
BXSBancorpSouth20190617A7.894.651.501.803.152.86
BYByline Banco20190617A20.5513.06-0.32-0.4913.3813.55
BYDBoyd Gaming20190617A7.195.060.641.244.423.83
BYFCBroadway Fin20190617A429.25227.54227.54227.540.000.00
BYLDiShares Yiel20190617ETF10.2211.91-1.97-2.0513.8813.96
BYNDBeyond Meat,20190617A15.9012.323.106.699.235.63
BYSIBeyondSpring20190617A131.1631.8524.4825.517.376.34
BZHBeazer Homes20190617A17.9010.983.523.457.467.53
BZQProShares Ul20190617ETF11.7010.6812.3711.51-1.69-0.83
CCitigroup In20190617A1.571.57-0.45-0.092.021.66
CAAPCorporacion20190617A101.4543.0936.5634.836.538.26
CAASChina Automo20190617A269.10195.72154.00154.0041.7241.72
CABOCable One, I20190617A19.9216.6915.2615.281.371.29
CACCamden Natio20190617A39.6520.969.6213.6111.357.35
CACCCredit Accep20190617A28.8017.0811.1612.615.924.47
CACGClearBridge20190617ETF24.9322.9121.3321.271.581.64
CACICACI INTERNA20190617A17.017.655.475.572.182.08
CADECadence Banc20190617A7.765.901.872.894.043.01
CAECAE INC20190617A7.245.20-0.64-0.395.835.59
CAGConagra Bran20190617A3.703.300.910.912.392.39
CAHCardinal Hea20190617A4.104.221.441.512.782.72
CAICAI Internat20190617A27.1815.9011.659.704.246.20
CAKECheesecake F20190617A8.805.311.282.074.033.24
CALCaleres Inc20190617A11.635.421.321.824.103.60
CALACalithera Bi20190617A58.6538.6911.5214.4127.1724.27
CALFPacer US Sma20190617ETF10.044.651.603.793.050.86
CALMCal-Maine Fo20190617A22.7315.808.247.777.568.03
CALXCALIX, INC.20190617A26.8511.604.461.897.149.71
CAMPCalAmp Corp.20190617A21.5815.186.727.228.467.96
CAMTCamtek Ltd20190617A38.0324.1524.9318.70-0.785.45
CAPEiPath Shille20190617ETN12.2931.177.858.1723.3223.00
CAPLCrossAmerica20190617A55.6628.8411.8212.8717.0215.96
CAPRCapricor The20190617A327.18233.23179.78206.5353.4526.70
CARAvis Budget20190617A8.015.361.721.913.643.45
CARACara Therape20190617A17.9116.715.325.7511.3910.96
CARECARTER BANK20190617A59.5029.9425.5526.714.393.23
CARGCarGurus, In20190617A11.646.972.452.854.514.11
CAROCarolina Fin20190617A47.3420.2916.9618.263.332.03
CARSCars.com Inc20190617A10.496.171.371.924.804.25
CARVCarver Banco20190617A916.74407.25230.79107.04176.46300.21
CARZFirst Trust20190617ETF28.4017.7412.7417.375.000.37
CASACasa Systems20190617A35.7619.722.312.1317.4117.58
CASHMeta Financi20190617A13.086.860.790.396.076.48
CASICASI Pharmac20190617A81.8882.1834.0132.3148.1749.86
CASSCass Informa20190617A39.1131.0823.7024.847.396.25
CASYCasey's Gene20190617A14.077.254.293.492.963.76
CATCaterpillar20190617A2.342.060.390.231.671.83
CATBCatabasis Ph20190617A118.5067.2526.8633.7440.3933.51
CATCCAMBRIDGE BA20190617A315.6982.3872.4776.039.916.35
CATHGlobal X S&P20190617ETF12.3511.269.849.431.411.83
CATMCardtronics20190617A19.5123.77-0.410.6824.1723.09
CATOCATO CORP20190617A20.5910.736.776.643.964.09
CATSCatasys Inc.20190617A55.7926.8521.5720.195.296.67
CATYCathay Gener20190617A11.104.751.891.922.872.83
CBChubb Limite20190617A3.223.442.112.291.331.15
CBANColony Bankc20190617A146.8147.2319.6525.6127.5821.62
CBATCBAK Energy20190617A160.43126.41119.76117.556.658.86
CBAYCymabay Ther20190617A25.1821.346.0510.1015.2911.25
CBBCincinnati B20190617A28.2818.185.366.0412.8212.14
CBFVCB Financial20190617A77.1229.0829.2928.39-0.210.68
CBIOCatalyst Bio20190617A51.9824.4112.5912.9011.8211.51
CBLCBL& Associa20190617A87.2371.1026.6731.2044.4339.90
CBLICleveland Bi20190617A793.48487.77503.86503.86-16.09-16.09
CBMBCBM Bancorp,20190617A154.931855.921299.321303.98556.60551.94
CBMGCellular Bio20190617A138.6970.82113.96116.21-43.14-45.38
CBNKCapital Banc20190617A224.3763.5668.0062.75-4.440.81
CBOECboe Global20190617A5.902.620.230.612.392.01
CBONVanEck Vecto20190617ETF31.3112.8912.8912.890.000.00
CBPOChina Biolog20190617A31.7513.018.869.424.153.59
CBRECBRE GROUP,20190617A3.402.131.131.171.000.96
CBRLCracker Barr20190617A9.185.623.353.332.272.29
CBSHCommerce Ban20190617A8.587.121.201.335.925.79
CBTCabot Corpor20190617A13.346.011.400.764.615.25
CBTXCBTX, Inc. C20190617A88.5345.5921.0123.4924.5822.10
CBUCommunity Ba20190617A17.846.842.883.443.963.40
CBZCBIZ, Inc.20190617A18.528.321.633.446.694.88
CCThe Chemours20190617A6.945.701.381.894.323.82
CCBCoastal Fina20190617A137.2744.2913.4412.6930.8531.60
CCBGCapital City20190617A90.2542.6526.3927.6316.2615.01
CCCClarivate An20190617A46.2151.6549.4449.442.212.21
CCCLChina Cerami20190617A450.31299.93271.02269.1128.9130.83
CCDCalamos Dyna20190617A43.0435.314.184.4331.1330.87
CCEPCoca-Cola Eu20190617A3.714.702.432.542.272.16
CCFChase Corpor20190617A89.7362.5950.2756.3712.326.22
CCHCollier Cree20190617A35.3917.928.388.389.539.53
CCICrown Castle20190617A4.502.641.481.361.171.28
CCJCameco Corpo20190617A9.807.402.112.935.294.48
CCKCrown Holdin20190617A6.994.71-1.47-0.286.184.99
CCLCarnival Cor20190617A2.062.190.620.851.571.34
CCLPCSI Compress20190617A99.2767.4962.4962.204.995.29
CCMPCabot Microe20190617A27.677.651.834.065.823.60
CCNECNB Financia20190617A237.4292.579.199.2583.3883.32
CCOClear Channe20190617A23.2015.516.077.949.447.56
CCOICogent Commu20190617A15.046.321.952.544.373.78
CCORCore Alterna20190617ETF53.9836.6530.3530.796.315.87
CCRCONSOL Coal20190617A63.5631.8834.7238.06-2.84-6.18
CCRCChina Custom20190617A268.05120.79-37.46-63.86158.25184.65
CCRNCross Countr20190617A35.8422.340.596.1021.7516.25
CCSCENTURY COMM20190617A16.318.131.463.026.675.11
CCXIChemoCentryx20190617A33.9217.52-7.82-9.8725.3427.39
CDAYCeridian HCM20190617A15.196.145.522.760.623.38
CDCVictoryShare20190617ETF6.1510.001.713.278.296.73
CDECoeur Mining20190617A29.1021.278.368.5412.9112.72
CDEVCentennial R20190617A15.1114.012.833.3911.1810.62
CDKCDK Global,20190617A7.056.820.981.825.845.00
CDLVictoryShare20190617ETF15.788.218.067.610.140.59
CDLXCardlytics,20190617A41.4319.1311.279.387.879.76
CDMOAvid Bioserv20190617A68.3944.4210.9711.7933.4532.63
CDNACareDx, Inc.20190617A23.9115.610.584.6515.0310.97
CDNSCadence Desi20190617A3.482.700.180.412.522.29
CDORCondor Hospi20190617A467.08195.96152.60150.9143.3645.05
CDRCedar Realty20190617A47.8427.8119.6720.518.147.29
CDTXCidara Thera20190617A116.7083.8744.1846.6439.6937.23
CDWCDW Corporat20190617A6.453.510.941.312.562.20
CDXCChromaDex Co20190617A64.6546.1926.1220.8320.0625.36
CDXSCodexis, Inc20190617A23.0619.891.691.5218.2018.37
CDZICADIZ, Inc.20190617A25.0039.99-6.91-6.6846.9046.66
CECelanese Cor20190617A5.983.180.701.122.472.05
CECECeco Environ20190617A37.2231.5517.0018.5414.5513.01
CEFSSaba Closed-20190617ETF34.2316.319.3210.026.996.28
CEICamber Energ20190617A73.1781.8666.7371.3115.1310.56
CEIXCONSOL Energ20190617A23.979.022.393.026.635.99
CELCellcom Isra20190617A110.0377.8892.7392.73-14.85-14.85
CELCCelcuity Inc20190617A341.40142.1485.62105.5756.5236.57
CELHCelsius Hold20190617A95.8150.6231.0333.0319.5917.59
CELPCypress Envi20190617A122.60100.47100.20100.200.270.27
CEMBiShares J.P.20190617ETF18.6310.7510.2910.340.460.41
CEMIChembio diag20190617A92.2850.5944.6644.345.936.25
CENTCentral Gard20190617A34.0421.838.898.9112.9512.93
CENTACentral Gard20190617A19.6519.455.679.7213.779.72
CENXCentury Alum20190617A17.5614.273.555.3110.718.95
CEPUCentral Puer20190617A42.0127.2619.9819.887.287.38
CEQPCrestwood Eq20190617A17.638.755.125.653.643.10
CERCCerecor Inc.20190617A85.2935.9523.3726.8612.599.09
CERNCerner Corp20190617A2.822.490.240.342.252.15
CERSCerus Corp20190617A22.5115.331.311.0314.0014.27
CETVCentral Euro20190617A33.5030.791.642.9829.1527.81
CETXCEMTREX INC.20190617A237.65180.14124.74162.0755.4118.08
CEVACEVA Inc.20190617A28.3815.077.767.927.317.15
CEWWisdomTree20190617ETF27.5128.2528.4828.25-0.240.00
CEYVictoryShare20190617ETF30.7124.3024.5724.82-0.27-0.53
CEZVictoryShare20190617ETF23.240.690.690.690.000.00
CFCF Industrie20190617A5.462.690.320.842.371.84
CFAVictoryShare20190617ETF10.015.564.894.850.670.71
CFBICommunity Fi20190617A77.5351.3448.4248.422.922.92
CFBKCentral Fede20190617A98.2186.4352.1249.5634.3136.88
CFFACF Finance A20190617A56.9129.1529.1529.410.00-0.26
CFFIC&F Financia20190617A222.52268.64315.01315.09-46.38-46.45
CFFNCapitol Fede20190617A14.5320.0911.1310.838.959.25
CFGCitizens Fin20190617A2.983.431.130.972.292.46
CFMSConformis, I20190617A30.4125.6211.3612.9114.2612.71
CFOVictoryShare20190617ETF8.234.784.894.76-0.110.03
CFRCullen/Frost20190617A12.315.803.173.332.632.48
CFRXContraFect C20190617A237.28165.79147.19154.2918.6011.50
CFXColfax Corpo20190617A6.214.752.992.881.761.87
CGThe Carlyle20190617A10.8913.787.737.276.056.51
CGACHINA GREEN20190617A90.1564.6964.6164.610.090.09
CGBDTCG BDC, Inc20190617A11.798.36-4.03-2.6412.3911.00
CGCCanopy Growt20190617A7.565.790.770.855.034.95
CGENCompugen Ltd20190617A71.1246.0622.8924.4623.1821.61
CGIXCancer Genet20190617A158.37254.91157.17130.2097.74124.71
CGNXCognex Corp20190617A7.0227.895.6226.1022.281.80
CGOCalamos Glob20190617A52.53102.7569.5475.7233.2127.03
CGWInvesco S&P20190617ETF9.507.574.767.942.81-0.37
CHADDirexion Dai20190617ETF11.784.201.291.672.922.54
CHAPChaparral En20190617A73.9542.0418.9421.5023.1020.54
CHAUDirexion Dai20190617ETF5.084.862.082.142.792.72
CHCIComstock Hol20190617A473.35240.08233.44233.446.636.63
CHCOCity Holding20190617A38.6818.4713.1913.535.284.94
CHCTCommunity He20190617A18.8310.084.934.945.155.14
CHDChurch & Dwi20190617A3.911.830.610.671.211.16
CHDNChurchill Do20190617A19.157.123.013.134.113.99
CHEChemed Corpo20190617A28.7916.4511.6512.814.803.64
CHEFThe Chef's W20190617A22.0510.111.962.108.158.01
CHEKCheck-Cap Lt20190617A212.90125.2280.4780.4744.7544.75
CHEPAGFiQ U.S. M20190617ETF173.71
CHFSCHF Solution20190617A144.3997.5479.2783.1018.2614.44
CHGGCHEGG, INC.20190617A6.784.781.842.492.942.29
CHHChoice Hotel20190617A10.834.21-0.950.995.163.22
CHICalamos Conv20190617A15.5715.498.488.707.016.80
CHICGlobal X MSC20190617ETF453.65475.93470.97470.974.964.96
CHIEGlobal X MSC20190617ETF660.54155.44155.44155.440.000.00
CHIKGlobal X MSC20190617ETF53.3490.0385.4191.554.62-1.52
CHILGlobal X MSC20190617ETF1385.28
CHIMGlobal X MSC20190617ETF248.31167.66111.37111.3756.2956.29
CHIQGlobal X MSC20190617ETF22.3936.7517.614.9619.1431.80
CHIRGlobal X MSC20190617ETF185.88183.49183.49183.490.000.00
CHIXGlobal X MSC20190617ETF18.7814.6914.7315.04-0.04-0.34
CHKChesapeake E20190617A55.4144.8029.7433.0415.0611.77
CHKPCheck Point20190617A5.735.764.304.801.460.96
CHMAChiasma, Inc20190617A38.22141.8114.3515.17127.46126.64
CHMGChemung Fina20190617A132.8687.8887.7087.700.180.18
CHMICHERRY HILL20190617A9.186.572.372.954.203.63
CHNALoncar China20190617ETF142.7131.9731.9731.970.000.00
CHNRChina Natura20190617A355.31354.79354.79354.790.000.00
CHRACharah Solut20190617A142.9852.7138.3040.5014.4112.22
CHRSCoherus BioS20190617A18.778.440.963.457.485.00
CHRWC.H. Robinso20190617A5.201.960.040.151.921.81
CHSChicos FAS,20190617A31.4722.8311.0511.3111.7411.48
CHTRCharter Comm20190617A6.025.702.153.933.541.77
CHUYChuy's Holdi20190617A20.789.723.873.975.855.75
CHWCalamos Glob20190617A15.2713.967.628.056.345.91
CHWYChewy, Inc.20190617A14.8113.993.967.2710.026.72
CHYCalamos Conv20190617A20.5911.795.425.406.366.39
CICIGNA Corpor20190617A5.292.521.031.151.501.37
CIACitizens, In20190617A44.20192.58-22.45-25.02215.03217.61
CIBRFirst Trust20190617ETF23.2217.3914.7616.692.640.70
CIDVictoryShare20190617ETF62.7428.0228.0228.020.000.00
CIDMCinedigm Cor20190617A287.60354.57240.98241.24113.60113.33
CIENCiena Corpor20190617A3.712.820.841.081.971.74
CIFSChina Intern20190617A274.88168.44143.71161.5024.736.94
CIGIColliers Int20190617A16.228.983.664.065.324.92
CILVictoryShare20190617ETF80.8473.30104.89106.15-31.59-32.85
CIMChimera Inve20190617A5.363.891.601.632.282.25
CINFCincinnati F20190617A4.056.641.900.984.745.65
CINRCINER RESOUR20190617A84.2245.3642.6438.512.726.86
CIOCITY OFFICE20190617A13.619.562.452.527.127.04
CIRCIRCOR Inter20190617A20.988.416.827.001.591.41
CITCIT Group In20190617A7.253.030.710.732.322.30
CIVBCivista Banc20190617A76.5033.4419.6024.1913.849.25
CIXComp X Inter20190617A335.22306.52176.23146.52130.29159.99
CIZVictoryShare20190617ETF53.2150.5449.4849.541.060.99
CIZNCitizens Hol20190617A302.94159.24159.24159.240.000.00
CJJDChina Jo-Jo20190617A92.7074.0946.9855.2227.1118.87
CKHSeacor Holdi20190617A51.0426.5418.9320.147.616.40
CKPTCheckpoint T20190617A176.92143.83109.15112.7834.6831.05
CKXCKX Lands, I20190617A522.88278.74247.13247.1331.6231.62
CLColgate-Palm20190617A1.671.910.290.431.621.48
CLARClarus Corpo20190617A41.2423.176.867.4516.3115.73
CLBCore Laborat20190617A16.677.431.281.486.155.95
CLBKColumbia Fin20190617A21.8217.027.919.889.107.14
CLBSCaladrius Bi20190617A194.05103.0370.3162.0132.7241.02
CLCTCollectors U20190617A81.9441.2724.1626.8017.1014.46
CLDBCORTLAND BNC20190617A759.75720.12720.12720.120.000.00
CLDRCloudera, In20190617A17.5515.265.556.799.708.46
CLDTCHATHAM LODG20190617A12.546.503.163.003.343.51
CLDXCelldex Ther20190617A72.6951.2924.8025.9426.4925.35
CLFCleveland-Cl20190617A10.478.490.970.827.527.67
CLFDClearfield,20190617A159.00100.7940.7144.6560.0856.14
CLGXCorelogic, I20190617A7.393.380.310.713.072.67
CLHClean Harbor20190617A20.307.403.613.913.783.49
CLIMack-Cali Re20190617A9.294.972.943.392.031.58
CLIRClearSign Te20190617A287.96205.92142.85149.5363.0756.39
CLIXProShares Lo20190617ETF20.3218.8220.0119.31-1.19-0.49
CLMTCalumet Spec20190617A99.1171.1531.8540.7739.3030.38
CLNCColony Credi20190617A15.7111.996.068.435.933.56
CLNEClean Energy20190617A40.2036.8317.8314.8319.0022.00
CLNYColony Capit20190617A19.9114.025.056.229.007.78
CLOUGlobal X Clo20190617ETF26.6324.576.236.5318.3418.03
CLPRClipper Real20190617A70.6450.5943.9944.006.606.59
CLPSCLPS Incorpo20190617A479.24190.2982.3779.23107.91111.06
CLRCONTINENTAL20190617A6.283.681.641.642.042.04
CLRBCellectar Bi20190617A165.32131.2165.6072.5865.6158.63
CLRGIQ Chaikin U20190617ETF16.858.098.098.090.000.00
CLROClearOne, In20190617A134.5589.3921.2421.2468.1568.15
CLSCelestica, I20190617A16.0213.975.837.108.146.87
CLSDClearside Bi20190617A110.4488.6078.5480.6810.067.93
CLSNCelsion Corp20190617A147.99146.65128.14130.1018.5116.56
CLTLInvesco Trea20190617ETF2.922.352.282.280.080.08
CLUBTown Sports20190617A95.9063.1028.3730.5234.7332.59
CLVSClovis Oncol20190617A22.1214.525.339.609.184.91
CLWClearwater P20190617A35.5115.965.736.1110.239.85
CLWTEuro Tech Ho20190617A347.45175.46166.61166.618.858.85
CLXClorox Compa20190617A4.172.270.470.641.801.64
CLXTCalyxt, Inc.20190617A58.3550.9028.8930.0522.0120.85
CMCanadian Imp20190617A3.062.011.151.050.860.96
CMAComerica Inc20190617A4.492.590.911.081.681.51
CMBSiShares CMBS20190617ETF17.3111.7311.2011.750.53-0.02
CMCCommercial M20190617A7.216.431.492.064.944.36
CMCLCaledonia Mi20190617A453.27233.3452.0552.05181.29181.29
CMCOColumbus McK20190617A40.9423.6410.6112.0113.0411.63
CMCSAComcast Corp20190617A2.373.461.281.172.182.29
CMCTCIM Commerci20190617A90.5550.2648.3150.151.950.12
CMDCantel Medic20190617A21.818.084.224.543.863.55
CMDYiShares Bloo20190617ETF86.9965.5966.3465.59-0.750.00
CMECME Group In20190617A3.723.570.941.422.632.15
CMFiShares Cali20190617ETF4.033.222.813.600.41-0.38
CMGChipotle Mex20190617A9.495.352.713.052.642.30
CMICummins Inc.20190617A4.812.540.270.592.271.96
CMLSCumulus Medi20190617A82.5939.4420.6722.3218.7817.12
CMOCapstead Mor20190617A12.329.814.664.645.135.16
CMPCompass Mine20190617A18.998.602.263.226.345.38
CMPRCimpress PLC20190617A26.4513.6117.233.17-3.6210.44
CMRECostamare In20190617A20.6217.199.689.667.517.53
CMRXChimerix, In20190617A55.6058.2432.8731.5925.3626.65
CMSCMS Energy C20190617A2.151.780.590.531.191.24
CMTCore Molding20190617A543.01209.00209.23209.23-0.24-0.24
CMTLComtech Tele20190617A25.9425.134.235.5420.9019.59
CNXtrackers MS20190617ETF29.7614.0215.1316.25-1.11-2.24
CNACNA Financia20190617A10.087.682.813.264.874.41
CNATConatus Phar20190617A207.44175.29134.45135.4640.8439.83
CNBKACentury Banc20190617A67.6348.9837.7946.2111.182.77
CNCCentene Corp20190617A2.842.480.070.472.412.01
CNCEConcert Phar20190617A57.4424.223.745.6620.4818.56
CNCRLoncar Cance20190617ETF30.4114.491.074.8613.439.63
CNDTConduent Inc20190617A11.929.142.372.646.776.50
CNETChinaNet Onl20190617A194.01223.14197.00205.0726.1418.07
CNFRConifer Hold20190617A873.51484.15490.38490.38-6.23-6.23
CNHICNH INDUSTRI20190617A10.547.364.054.463.302.90
CNICanadian Nat20190617A2.881.520.480.551.030.97
CNKCinemark Hol20190617A6.502.810.760.942.061.87
CNMDCONMED Corpo20190617A17.306.952.903.144.053.81
CNNECannae Holdi20190617A13.837.442.883.934.563.51
CNOCNO Financia20190617A6.855.521.021.494.504.03
CNOBCenter Banco20190617A18.365.321.672.053.663.28
CNPCenterPoint20190617A3.443.612.470.981.142.63
CNQCanadian Nat20190617A3.924.461.221.483.242.99
CNRCornerstone20190617A24.8826.629.3212.0617.2914.55
CNSCohen & Stee20190617A13.966.071.501.644.574.43
CNSLConsolidated20190617A21.8219.68-3.782.4623.4617.21
CNSTConstellatio20190617A121.8462.7033.2043.3429.5019.36
CNTYCentury Casi20190617A37.2550.80-1.89-1.1652.6951.96
CNXCNX Resource20190617A14.5725.8820.2919.595.596.29
CNXMCNX Midstrea20190617A21.9719.89-4.808.1524.7011.74
CNXNPC Connectio20190617A64.9132.5223.9625.918.566.61
CNXTVanEck Vecto20190617ETF18.5916.8614.2914.202.572.66
CNYAiShares MSCI20190617ETF29.8516.4015.3215.771.080.63
COGlobal Cord20190617A88.48118.8173.4255.5645.3863.25
COCPCocrystal Ph20190617A609.51455.54434.66434.6620.8820.88
CODACoda Octopus20190617A67.5337.9612.8712.2425.0825.71
CODICompass Dive20190617A13.978.493.664.574.833.92
CODXCo-Diagnosti20190617A155.49125.8587.3587.1138.5138.74
COFCapital One20190617A2.821.690.250.721.440.98
COGCabot Oil &20190617A4.273.600.450.473.153.13
COHNCohen & Comp20190617A256.28226.74198.69197.3728.0529.37
COHRCoherent Inc20190617A18.168.774.514.474.264.31
COHUCohu Inc20190617A30.2333.787.437.7026.3526.08
COKECoca-Cola Co20190617A73.7839.1824.1624.2014.8814.82
COLBColumbia Ban20190617A15.236.240.761.035.485.21
COLDAmericold Re20190617A3.822.850.580.772.272.08
COLLCollegium Ph20190617A29.8611.33-9.52-11.4220.8522.75
COLMColumbia Spo20190617A14.794.731.892.442.832.28
COMDirexion Aus20190617ETF24.6613.0113.0113.010.000.00
COMBGraniteShare20190617ETF13.998.768.858.85-0.09-0.09
COMMCommScope Ho20190617A7.837.37-0.56-0.017.937.37
COMTiShares Comm20190617ETF21.2111.496.286.165.215.33
CONECyrusOne Inc20190617A7.218.560.560.847.997.72
CONNConn's Inc.20190617A18.4213.752.893.6210.8610.13
COOThe Cooper C20190617A10.786.042.662.873.383.17
COOPMr. Cooper G20190617A22.5417.246.927.3610.319.87
COPConocoPhilli20190617A1.991.87-0.33-0.462.202.33
COPXGlobal X Cop20190617ETF52.3944.1644.4644.45-0.30-0.29
CORCoresite Rea20190617A12.695.663.143.462.522.20
CORECore Mark Ho20190617A17.9482.187.057.5175.1474.67
CORPPIMCO Invest20190617ETF7.203.153.283.28-0.13-0.13
CORRCorEnergy In20190617A25.7311.736.207.375.534.36
CORTCorcept Ther20190617A19.6425.614.194.2221.4221.42
CORVCorrevio Pha20190617A190.4796.8355.3054.3941.5342.44
COSTCostco Whole20190617A3.182.771.301.681.471.09
COTYCOTY INC20190617A7.456.221.441.804.784.42
COUPCoupa Softwa20190617A13.4210.003.124.666.885.34
COWiPath Series20190617ETN15.0630.611.76-2.7528.8533.36
COWNCowen Inc. C20190617A17.558.907.247.311.661.59
COWZPacer US Cas20190617ETF6.815.664.755.030.920.64
CPCanadian Pac20190617A6.293.101.561.861.541.24
CPACopa Holding20190617A18.329.505.115.404.404.10
CPAHCounterpath20190617A320.72251.29228.80249.3922.481.89
CPBCampbell Sou20190617A3.333.310.851.072.462.25
CPECallon Petro20190617A16.3314.853.794.6211.0710.23
CPFCentral Paci20190617A15.557.653.643.954.013.70
CPGCRESCENT POI20190617A33.9628.235.235.9423.0022.29
CPHCCanterbury P20190617A465.23206.21324.56329.91-118.35-123.71
CPHIChina Pharma20190617A181.56149.9349.5650.96100.3798.98
CPICPI Inflatio20190617ETF20.4016.4416.4416.440.000.00
CPIXCumberland P20190617A204.4164.8862.3463.242.541.65
CPKChesapeake U20190617A45.3830.9721.5124.249.466.73
CPLGCorePoint Lo20190617A18.619.394.775.324.624.07
CPLPCapital Prod20190617A26.7119.118.1315.3010.983.81
CPRICapri Holdin20190617A6.354.550.810.853.743.70
CPRTCopart Inc20190617A5.143.630.050.263.573.36
CPRXCatalyst Pha20190617A28.0125.719.4110.5816.3015.12
CPSCooper-Stand20190617A36.0718.268.549.629.738.64
CPSHCPS Technolo20190617A362.61150.3154.1757.2496.1493.07
CPSIComputer Pro20190617A27.9510.130.35-0.109.7810.23
CPSSConsumer Por20190617A91.8752.7432.2132.7220.5220.02
CPSTCapstone Tur20190617A82.9976.5661.8762.2514.6914.31
CPTCamden Prope20190617A7.253.600.610.782.982.82
CPTACapitala Fin20190617A23.3315.8810.3310.605.555.29
CQPCheniere Ene20190617A32.3422.135.046.7317.0915.40
CQQQInvesco Chin20190617ETF14.1211.438.349.313.092.12
CRCrane Compan20190617A18.146.982.773.274.213.71
CRAICRA Internat20190617A70.4438.4023.8225.6114.5812.78
CRAKVanEck Vecto20190617ETF51.5628.2127.9927.990.220.22
CRBNiShares MSCI20190617ETF14.357.808.524.30-0.723.50
CRBPCorbus Pharm20190617A20.8919.71-6.00-8.9325.7028.64
CRCCalifornia R20190617A16.189.833.484.446.355.39
CRDACrawford & C20190617A89.7241.1135.9136.065.215.05
CRDBCrawford & C20190617A52.8436.7128.3729.468.347.25
CREECree Inc20190617A7.024.346.016.53-1.67-2.19
CREGChina Recycl20190617A298.87314.08296.18296.1817.9017.90
CREXCREATIVE REA20190617A724.90318.8819.0030.91299.88287.97
CRHMCRH Medical20190617A75.6876.0844.6345.0731.4531.01
CRICarter's Inc20190617A11.476.142.483.403.662.74
CRISCuris Inc20190617A236.24186.70141.48129.6645.2257.03
CRKComstock Res20190617A39.7226.3414.1114.5012.2311.85
CRLCharles Rive20190617A14.606.242.282.463.963.78
CRMsalesforce.c20190617A2.362.471.901.440.571.03
CRMDCorMedix Inc20190617A49.4940.3924.9828.7315.4111.66
CRMTAmerica's Ca20190617A50.0224.0912.9015.6211.198.47
CRNTCeragon Netw20190617A41.7345.2626.0722.9019.2022.36
CRNXCrinetics Ph20190617A129.7655.1737.5639.5217.6015.65
CRONCronos Group20190617A8.828.773.773.565.004.95
CROPIQ Global Ag20190617ETF15.1549.2149.1649.210.050.00
CROXCrocs, Inc.20190617A8.815.60-1.75-0.667.356.26
CRSCarpenter Te20190617A27.608.534.214.204.324.33
CRSACrescent Acq20190617A61.6161.5161.5161.510.000.00
CRSPCRISPR Thera20190617A30.8618.8710.8613.108.015.77
CRTCross Timber20190617A87.6032.6232.4332.430.190.19
CRTXCortexyme, I20190617A162.8586.9345.8765.0441.0721.89
CRUSCirrus Logic20190617A11.6812.022.743.319.288.72
CRVLCorvel Corp20190617A36.8214.968.819.056.155.91
CRVSCorvus Pharm20190617A109.8860.2142.6244.7117.5915.50
CRWDCrowdStrike20190617A34.7720.9512.8116.528.144.43
CRWSCrown Crafts20190617A57.0750.3234.9936.1615.3314.17
CRYCryoLife, In20190617A18.287.401.452.585.954.82
CSAVictoryShare20190617ETF19.9119.3516.6216.582.732.77
CSBVictoryShare20190617ETF22.8211.1010.7210.740.380.36
CSBRChampions On20190617A229.52204.0146.3452.86157.67151.15
CSCOCisco System20190617A1.812.411.290.891.111.52
CSDInvesco S&P20190617ETF7.5919.3716.0116.013.363.36
CSFVictoryShare20190617ETF5.326.348.638.74-2.29-2.40
CSFLCenterState20190617A8.4526.711.862.0924.8524.63
CSGPCoStar Group20190617A15.956.370.200.336.176.05
CSGSCSG Systems20190617A34.9910.239.399.260.840.97
CSIICardiovascul20190617A17.009.492.503.707.056.03
CSIQCanadian Sol20190617A13.148.702.673.656.035.05
CSLCarlisle Com20190617A11.204.242.232.432.011.80
CSLTCASTLIGHT HE20190617A38.2727.9618.6619.509.298.43
CSMProShares La20190617ETF6.674.814.443.960.370.84
CSMLIQ Chaikin U20190617ETF16.6913.3313.5012.63-0.170.70
CSODCornerstone20190617A12.8022.43-2.753.5625.1918.87
CSPICSP Inc.20190617A819.31243.00176.91183.1266.0959.89
CSQCalamos Stra20190617A15.0211.4311.5911.60-0.16-0.16
CSSEChicken Soup20190617A163.0048.1037.9718.8510.1429.25
CSTECaesarstone20190617A26.1614.243.414.0110.8310.23
CSTMConstellium20190617A13.957.5514.249.05-6.69-1.51
CSTRCapStar Fina20190617A27.2216.798.359.218.447.58
CSUCapital Seni20190617A45.6222.664.2114.8818.457.78
CSVCarriage Ser20190617A25.0711.884.857.097.034.79
CSWCCapital Sout20190617A29.6211.7713.804.18-2.037.59
CSWICSW Industri20190617A46.1721.7613.0414.488.727.28
CSXCSX Corporat20190617A2.211.970.450.961.521.01
CTASCintas Corp20190617A5.684.181.993.232.190.95
CTBCooper Tire20190617A14.217.462.172.455.295.01
CTBICommunity Tr20190617A38.0317.3415.3315.852.011.49
CTEKCynergisTek,20190617A46.1078.7639.6560.9139.1017.85
CTGComputer Tas20190617A63.5780.3847.3047.3033.0833.08
CTHRCharles & Co20190617A90.8167.5344.6047.4122.9320.12
CTIBYunhong CTI20190617A607.50472.54472.39472.390.150.15
CTICCTI BioPharm20190617A155.3070.5440.7142.5429.8328.00
CTLCenturyLink,20190617A8.906.861.821.545.045.32
CTLTCATALENT, IN20190617A11.136.752.491.994.264.77
CTMXCytomX Thera20190617A31.3721.848.768.5613.0813.28
CTOConsolidated20190617A40.1815.5711.9812.353.593.22
CTRAContura Ener20190617A42.5814.963.003.7411.9711.22
CTRCCentric Bran20190617A189.67369.80366.59369.593.210.21
CTRECARTRUST REI20190617A7.586.331.682.194.654.14
CTRMCastor Marit20190617A207.11184.00161.48161.4622.5222.54
CTRNCiti Trends,20190617A35.9723.717.899.3715.8214.34
CTSCTS Corporat20190617A20.5110.375.194.585.175.78
CTSHCognizant Te20190617A1.893.091.501.721.591.38
CTSOCytosorbents20190617A47.1127.4112.8413.9114.5713.50
CTTCATCHMARK TI20190617A16.6912.275.455.326.836.96
CTVACorteva, Inc20190617A6.795.734.424.301.311.43
CTXRCitius Pharm20190617A204.51198.97185.24192.2913.746.68
CTXSCitrix Syste20190617A2.762.160.19-0.161.972.32
CUBCubic Corpor20190617A16.806.792.743.174.043.62
CUBAHerzfeld Car20190617A235.29377.137.747.74369.39369.39
CUBECubeSmart20190617A3.452.540.180.482.352.05
CUBICUSTOMERS BA20190617A13.297.391.433.845.963.56
CUECue Biopharm20190617A102.5549.8018.5818.7431.2331.06
CUICUI Global,20190617A359.32220.43184.25191.4436.1828.99
CULPCulp, Inc.20190617A102.8153.6135.7837.3117.8316.30
CUOContinental20190617A484.27472.00472.00472.000.000.00
CUREDirexion Dai20190617ETF9.978.243.624.064.624.18
CUROCURO Group H20190617A42.3822.0811.8814.2610.207.90
CUTInvesco MSCI20190617ETF15.6131.6631.7031.70-0.04-0.04
CUTRCutera, Inc.20190617A42.8522.816.127.0116.6915.80
CUZCousins Prop20190617A3.954.300.140.574.153.73
CVACovanta Hold20190617A7.775.604.353.931.251.67
CVBFCVB Financia20190617A7.514.811.031.353.783.46
CVCOCavco Indust20190617A47.1827.3922.3623.395.024.00
CVCYCentral Vall20190617A131.0090.5787.3385.413.255.16
CVECenovus Ener20190617A11.6710.373.434.166.946.21
CVEOCIVEO CORPOR20190617A79.4760.4045.4847.4814.9112.92
CVETCovetrus, In20190617A12.6711.791.731.7110.0610.07
CVGICommercial V20190617A24.6613.455.857.477.605.97
CVGWCalavo Growe20190617A33.7413.576.347.617.235.95
CVICVR ENERGY,20190617A11.887.193.313.283.883.92
CVIACovia Holdin20190617A65.3945.1728.5824.3516.5920.82
CVLTCommault Sys20190617A9.843.930.390.493.533.43
CVLYCodorus Vall20190617A347.05104.23102.94100.761.293.47
CVMCel-Sci Corp20190617A56.3082.1750.4556.7131.7225.46
CVNACarvana Co.20190617A13.796.961.742.405.224.56
CVRChicago Rive20190617A566.24296.00283.61295.6012.390.40
CVSCVS HEALTH C20190617A2.082.321.030.861.291.46
CVTICovenant Tra20190617A46.1421.3110.7511.2710.5610.11
CVUCPI Aerostru20190617A157.77144.4197.4271.1846.9973.23
CVVCVD Equipmen20190617A113.40112.3469.5869.6142.7542.73
CVXChevron Corp20190617A1.540.980.050.070.930.90
CVYInvesco Zack20190617ETF14.5910.267.168.483.111.78
CWCurtiss-Wrig20190617A14.164.181.061.633.122.55
CWBSPDR Bloombe20190617ETF2.283.011.822.581.190.44
CWBCCommunity We20190617A140.9184.3373.4673.4610.8710.87
CWBRCohBar, Inc.20190617A129.4695.0689.7893.865.291.21
CWCOConsolidated20190617A62.0230.4919.4323.3811.067.11
CWEBDirexion Dai20190617ETF25.9511.131.963.429.177.71
CWENClearway Ene20190617A9.766.263.322.682.943.57
CWENAClearway Ene20190617A19.4013.5813.2511.880.331.70
CWHCamping Worl20190617A17.7010.393.663.596.736.80
CWISPDR MSCI AC20190617ETF3.852.651.682.480.970.16
CWKCushman & Wa20190617A11.385.503.003.172.502.32
CWSAdvisorShare20190617ETF28.535.15-3.65-3.658.808.80
CWSTCasella Wast20190617A16.165.922.132.283.793.65
CWTCalifornia W20190617A15.655.532.502.523.033.01
CXDCChina XD Pla20190617A235.65302.73159.99159.99142.74142.74
CXOCONCHO RESOU20190617A9.914.431.792.242.642.19
CXPCOLUMBIA PRO20190617A5.424.211.521.622.692.59
CXSEWisdomTree T20190617ETF20.2919.8611.5018.748.351.11
CXWCoreCivic, I20190617A8.544.930.881.134.053.80
CYCypress Semi20190617A4.563.801.782.012.021.78
CYANCyanotech Co20190617A133.07116.74116.74116.740.000.00
CYBWisdomTree20190617ETF56.5441.0741.0741.070.000.00
CYBECyberoptics20190617A177.2268.4359.8259.888.618.55
CYBRCyberArk Sof20190617A13.6714.8610.426.674.448.19
CYCCCyclacel Pha20190617A216.51181.74166.56166.3915.1815.35
CYCNCyclerion Th20190617A177.0884.1846.6853.1537.5031.03
CYDChina Yuchai20190617A116.5355.2943.8244.2511.4611.03
CYHCommunity He20190617A38.3636.5920.9721.7415.6214.87
CYRNCYREN Ltd.20190617A173.33131.5582.9783.4848.5848.07
CYRXCryoPort, In20190617A34.7018.884.325.6414.5713.24
CYTKCytokinetics20190617A25.3615.95-16.93-8.0032.8823.94
CZAInvesco Zack20190617ETF7.6314.1813.5512.730.631.44
CZNCCitizens & N20190617A84.6657.8449.5349.838.318.00
CZRCaesars Ente20190617A10.168.851.871.586.987.27
CZWICitizens Com20190617A335.30297.18297.18297.180.000.00
CZZCosan Limite20190617A11.746.51-1.87-0.408.386.92
DDominion Ene20190617A2.242.820.740.952.081.86
DACDanaos Corpo20190617A244.21201.42133.33133.7468.0967.68
DAIOData I/O Cor20190617A289.14127.7735.6533.0992.1194.68
DAKTDaktronics I20190617A35.1919.677.457.4212.2212.24
DALDelta Air Li20190617A2.202.350.811.061.541.30
DALIFirst Trust20190617ETF40.2836.6536.6536.650.000.00
DALTAnfield Capi20190617ETF54.3553.4836.8739.0516.6114.43
DANDana Incorpo20190617A6.616.330.321.416.014.92
DARDARLING INGR20190617A7.754.010.350.953.643.04
DAREDare Bioscie20190617A129.09101.7428.1759.8173.5741.93
DAUDExchange-Tra20190617ETN39.9227.9430.4130.41-2.47-2.47
DAXGlobal X Fun20190617ETF142.2448.9448.0448.040.900.90
DBDeutsche Ban20190617A14.6111.065.436.315.634.70
DBAWXtrackers MS20190617ETF21.6917.9216.4822.351.44-4.43
DBDDiebold Nixd20190617A13.8110.431.771.778.668.67
DBEFXtrackers MS20190617ETF3.162.320.740.901.581.42
DBEMXtrackers MS20190617ETF36.2827.5427.5427.540.000.00
DBEUXtrackers MS20190617ETF3.483.282.162.221.131.06
DBEZXtrackers MS20190617ETF5.562.712.331.760.380.96
DBGRXtrackers MS20190617ETF17.993.353.313.370.05-0.02
DBIDesigner Bra20190617A7.485.000.941.284.063.72
DBJPXtrackers MS20190617ETF3.102.892.482.040.410.85
DBLVAdvisorShare20190617ETF23.44118.7157.5662.6061.1556.11
DBMFiM DBi Manag20190617ETF17.2315.6815.6815.680.000.00
DBVTDBV Technolo20190617A28.8021.338.909.2112.4312.12
DBXDropbox, Inc20190617A4.815.610.661.284.954.33
DCARDropCar, Inc20190617A250.56163.72148.23153.0215.4910.70
DCHFExchange-Tra20190617ETN27.0528.6723.9023.904.774.77
DCIDonaldson Co20190617A13.195.452.001.203.454.25
DCODucommun Inc20190617A40.6222.7511.5314.0711.228.69
DCOMDime Communi20190617A19.229.002.682.826.326.18
DCPDCP Midstrea20190617A15.196.07-3.641.969.724.11
DCPHDeciphera Ph20190617A53.0785.0770.9872.9014.1012.17
DDDuPont de Ne20190617A4.082.971.501.821.471.14
DDD3D Systems C20190617A12.528.472.193.326.285.14
DDGProshares Sh20190617ETF54.55158.74117.4752.5441.27106.20
DDIVFirst Trust20190617ETF19.2614.072.622.6211.4511.45
DDLSWisdomTree D20190617ETF46.7117.4321.1021.10-3.67-3.67
DDMProShares Ul20190617ETF2.231.810.530.531.281.28
DDSDillards Inc20190617A18.889.864.945.394.924.46
DDWMWisdomTree D20190617ETF28.4022.2319.5720.202.652.03
DEDeere & Comp20190617A4.792.470.610.691.861.79
DEAEasterly Gov20190617A7.514.782.602.992.181.79
DECKDeckers Outd20190617A10.774.871.492.243.382.63
DEEFXtrackers FT20190617ETF30.3519.9720.0919.97-0.120.00
DEFInvesco Defe20190617ETF3.854.253.893.880.360.37
DEFAiShares Adap20190617ETF115.482.9010.1510.15-7.25-7.25
DEIDouglas Emme20190617A5.293.190.831.272.351.92
DELLDell Technol20190617A7.944.200.761.623.442.58
DEMWisdomTree E20190617ETF4.723.553.072.420.481.13
DENNDENNY'S CORP20190617A7.519.172.934.886.244.29
DESWisdomTree U20190617ETF6.025.982.753.263.232.72
DESPDespegar.com20190617A22.4510.391.812.768.587.62
DEURExchange-Tra20190617ETN6.2221.2421.2421.240.000.00
DEUSXtrackers Ru20190617ETF13.4731.4931.5131.44-0.020.05
DEWWisdomTree G20190617ETF18.8014.849.0714.855.77-0.02
DFEWisdomTree E20190617ETF12.2510.767.558.893.221.88
DFENDirexion Dai20190617ETF17.7512.2310.2410.341.991.88
DFFNDIFFUSION PH20190617A344.58470.56236.71268.82233.84201.73
DFINDonnelley Fi20190617A26.2015.315.437.229.878.08
DFJWisdomTree J20190617ETF11.895.405.505.53-0.10-0.13
DFNDReality Shar20190617ETF47.9936.2136.2136.210.000.00
DFNLDavis Select20190617ETF56.0434.2217.0016.7917.2317.44
DFSDiscover Fin20190617A2.471.25-0.040.041.291.20
DFVLiPath US Tre20190617ETF84.44
DFVSiPath US Tre20190617ETF126.97
DGDollar Gener20190617A3.292.751.881.210.871.54
DGAZVelocityShar20190617ETN26.2513.500.222.3513.2811.15
DGBPExchange-Tra20190617ETN25.4934.6634.6634.660.000.00
DGICADonegal Grou20190617A97.1945.5433.5433.6712.0011.87
DGICBDonegal Grou20190617A985.95427.64-463.84-463.84891.48891.48
DGIIDigi Interna20190617A26.6645.188.0512.4637.1332.72
DGLDVelocityShar20190617ETF4.814.322.122.702.201.62
DGLYDigital Ally20190617A171.3398.8853.5954.1245.2944.76
DGPDB Gold Doub20190617ETN63.9531.2923.8226.167.475.13
DGREWisdomTree T20190617ETF70.3419.0218.8618.930.170.10
DGROiShares Core20190617ETF2.682.760.650.812.111.95
DGRSWisdomTree T20190617ETF23.967.886.616.611.271.27
DGRWWisdomTree T20190617ETF2.953.112.052.071.061.05
DGSWisdomTree E20190617ETF11.316.824.455.392.371.43
DGTSPDR Global20190617ETF13.017.802.367.415.440.39
DGXQuest Diagno20190617A4.032.450.420.712.031.74
DGZDB Gold Shor20190617ETN100.62109.58117.73117.73-8.15-8.15
DHID.R. Horton20190617A2.642.420.530.951.891.47
DHILDiamond Hill20190617A134.0664.2154.9257.419.296.80
DHRDanaher Corp20190617A2.451.87-0.310.822.181.05
DHSWisdomTree U20190617ETF3.8118.4723.5324.47-5.05-5.99
DHTDHT HOLDINGS20190617A18.8815.348.138.347.217.00
DHXDHI Group, I20190617A38.6822.227.306.4914.9215.73
DIASPDR Dow Jon20190617ETF0.670.520.130.120.380.40
DIALColumbia Div20190617ETF18.3710.6510.3110.310.340.34
DIGProShares Ul20190617ETF6.094.701.802.302.902.40
DIMWisdomTree I20190617ETF10.696.343.994.422.351.93
DINDine Brands20190617A16.658.702.242.536.466.17
DINTDavis Select20190617ETF35.1517.5617.5617.560.000.00
DIODDiodes Inc20190617A17.1716.924.094.6312.8312.29
DISThe Walt Dis20190617A1.811.921.880.940.040.98
DISCADiscovery, I20190617A3.864.071.201.462.882.61
DISCBDiscovery, I20190617A1197.37279.18-306.70-306.70585.88585.88
DISCKDiscovery, I20190617A3.935.971.361.554.624.44
DISHDISH Network20190617A6.154.251.131.333.122.92
DITAMCON Distri20190617A386.18110.20110.20110.200.000.00
DIVGlobal X Sup20190617ETF10.679.6410.8314.12-1.19-4.48
DIVAAGFiQ Hedged20190617ETF66.2655.8055.8055.800.000.00
DIVCC-Tracks Exc20190617ETN112.74
DIVOAmplify CWP20190617ETF30.8611.6411.6411.640.000.00
DIVYReality Shar20190617ETF133.1366.2443.8743.8722.3722.37
DJCIETRACS Linke20190617ETN37.8526.3326.0126.440.32-0.11
DJDInvesco Dow20190617ETF15.315.155.375.45-0.22-0.30
DJPiPath Bloomb20190617ETN4.7533.2432.9532.970.290.28
DJPYExchange-Tra20190617ETN13.304.334.334.330.000.00
DKDelek US Hol20190617A13.145.370.661.034.714.34
DKLDELEK LOGIST20190617A76.4055.2636.7738.3518.5016.91
DKSDick's Sport20190617A4.012.850.200.392.662.46
DLADelta Appare20190617A108.5769.1558.1562.9211.006.23
DLBDolby Labora20190617A9.323.781.241.482.542.30
DLBRVelocityShar20190617ETN139.72115.50115.50115.500.000.00
DLHCDLH Holdings20190617A185.45150.80135.86132.3814.9418.42
DLNWisdomTree U20190617ETF2.792.781.151.881.630.90
DLNGDYNAGAS LNG20190617A129.3591.3154.8356.7936.4834.52
DLPHDelphi Techn20190617A18.568.673.293.755.384.92
DLPNDolphin Ente20190617A415.13207.65144.35141.8163.3065.85
DLRDigital Real20190617A4.261.920.000.091.921.82
DLSWisdomTree I20190617ETF8.357.624.964.632.663.00
DLTHDuluth Holdi20190617A19.1811.90-3.31-1.5115.2113.41
DLTRDollar Tree20190617A2.981.540.080.351.461.19
DLXDeluxe Corpo20190617A12.745.232.112.343.122.89
DMACDiaMedica Th20190617A517.52298.63258.48263.8340.1634.81
DMLPDorchester M20190617A64.8058.0133.5734.4624.4523.55
DMPIDelMar Pharm20190617A220.38164.80102.94125.1661.8639.64
DMRCDigimarc Cor20190617A73.1019.698.8310.7110.868.98
DMREDeltaShares20190617ETF40.3135.3935.3935.390.000.00
DMRLDeltaShares20190617ETF44.8841.5041.5041.500.000.00
DMRMDeltaShares20190617ETF61.810.780.780.780.000.00
DMRSDeltaShares20190617ETF57.1829.0029.0029.000.000.00
DNJRGolden Bull20190617A188.72136.50102.87104.9533.6431.55
DNKNDunkin' Bran20190617A7.993.641.741.951.911.70
DNLWisdomTree G20190617ETF14.3714.4914.4914.490.000.00
DNLIDenali Thera20190617A35.7015.424.245.5111.189.91
DNNDenison Mine20190617A33.7827.7525.3325.812.431.94
DNOWNOW INC.20190617A11.578.113.233.924.894.19
DNRDenbury Reso20190617A80.0663.6421.4424.6942.2035.91
DODiamond Offs20190617A13.6810.260.783.869.476.38
DOCPHYSICIANS R20190617A5.664.651.551.643.093.00
DOCUDocuSign, In20190617A8.646.161.262.394.903.77
DOGProShares Sh20190617ETF1.831.680.460.241.221.45
DOGSArrow Dogs o20190617ETF36.97
DOGZDogness (Int20190617A679.60459.37458.83458.830.540.54
DOLWisdomTree I20190617ETF11.667.876.486.391.391.49
DOMODomo, Inc. C20190617A28.1820.857.1512.8213.708.03
DONWisdomTree U20190617ETF3.433.371.181.222.202.15
DOOWisdomTree i20190617ETF18.9711.3611.3611.360.000.00
DOOOBRP Inc. Com20190617A14.9613.149.338.513.814.62
DOORMASONITE INT20190617A26.579.533.544.935.994.60
DORMDorman Produ20190617A25.669.685.205.544.484.14
DOVDover Corpor20190617A4.869.640.330.289.329.36
DOWDow Inc.20190617A4.103.330.761.542.571.79
DOXAmdocs Limit20190617A4.404.070.040.314.033.77
DPSTDirexion Dai20190617ETF25.6917.3010.7810.486.526.82
DPWDPW Holdings20190617A55.6071.8455.6555.8816.1915.96
DPZDomino's Piz20190617A11.324.662.102.592.552.06
DRADDigirad Corp20190617A376.38237.60226.56238.5611.04-0.96
DREDuke Realty20190617A3.233.691.341.622.352.07
DRHDiamondRock20190617A10.106.723.384.123.332.58
DRIDarden Resta20190617A3.892.270.871.021.391.25
DRIODarioHealth20190617A356.48198.4185.0385.39113.38113.02
DRIPDirexion Dai20190617ETF7.196.180.831.845.344.34
DRIVGlobal X Aut20190617ETF41.8730.1630.6532.53-0.49-2.37
DRNDirexion Dai20190617ETF60.8858.3544.5667.1113.80-8.75
DRNADicerna Phar20190617A29.5826.3215.399.3610.9316.96
DRQDril-Quip, I20190617A25.7811.366.056.765.324.61
DRRMarket Vecto20190617ETN309.927.977.977.970.000.00
DRRXDurect Corp20190617A26.0015.6915.8114.99-0.110.70
DRSKAptus Define20190617ETF24.517.085.205.891.881.18
DRVDirexion Dai20190617ETF32.4622.6628.0918.70-5.433.96
DRWWisdomTree G20190617ETF27.0712.9913.3013.30-0.32-0.32
DSDrive Shack20190617A53.8225.7019.6219.826.085.88
DSEDuff & Phelp20190617A29.2351.6140.6639.1011.0912.64
DSGXDescartes Sy20190617A9.285.422.242.393.183.04
DSIiShares MSCI20190617ETF2.772.161.512.090.640.07
DSKEDaseke, Inc.20190617A62.4032.5223.1227.709.404.82
DSLVVelocityShar20190617ETF15.449.777.026.402.743.36
DSPGDSP Group In20190617A20.4311.995.026.186.975.81
DSSDocument Sec20190617A55.1242.8534.3136.248.546.61
DSSIDiamond S Sh20190617A56.4728.8219.4322.349.396.48
DSTLDistillate U20190617ETF19.3116.9419.6816.94-2.740.00
DSWLDeswell Indu20190617A362.96310.52310.20310.200.320.32
DSXDiana Shippi20190617A49.7340.0027.4527.0712.5512.93
DTDWisdomTree U20190617ETF3.665.134.214.550.920.58
DTEDTE Energy C20190617A3.601.89-0.150.142.031.75
DTEADAVIDsTEA In20190617A138.5293.8569.6371.6924.2322.16
DTECALPS Disrupt20190617ETF28.9125.3218.2615.477.069.86
DTHWisdomTree I20190617ETF17.0115.7412.5412.543.203.20
DTILPrecision Bi20190617A106.7457.0342.5746.7414.4610.29
DTNWisdomTree U20190617ETF3.582.363.303.70-0.94-1.34
DTODB Crude Oil20190617ETN296.57196.34186.44196.129.900.22
DTSSDatasea Inc.20190617A1718.311865.121865.121865.120.000.00
DTULiPath US Tre20190617ETF73.84
DTUSiPath US Tre20190617ETF145.44264.26266.43264.26-2.170.00
DTYLiPath US Tre20190617ETF16.582.642.642.640.000.00
DUGProShares Ul20190617ETF8.504.501.512.043.002.46
DUKDuke Energy20190617A2.2912.340.510.9011.8311.44
DURAVanEck Vecto20190617ETF18.3516.8716.1816.180.690.69
DUSADavis Select20190617ETF34.6220.7219.4619.461.261.26
DUSLDirexion Dai20190617ETF41.6928.2728.2728.270.000.00
DUSTDirexion Dai20190617ETF6.755.451.902.673.562.78
DVADaVita Inc.20190617A6.113.801.461.422.342.39
DVAXDynavax Tech20190617A28.8727.789.8211.8817.9615.90
DVDDover Motors20190617A124.7354.2841.7241.7212.5612.56
DVLUFirst Trust20190617ETF35.5012.3812.3812.380.000.00
DVNDevon Energy20190617A4.153.990.771.313.222.69
DVOLFirst Trust20190617ETF26.1532.4832.1032.100.380.38
DVPDeep Value E20190617ETF12.8910.7110.0610.140.650.57
DVYiShares Sele20190617ETF2.051.882.272.22-0.39-0.34
DVYAiShares Asia20190617ETF66.5455.3755.3755.370.000.00
DVYEiShares Emer20190617ETF12.0710.6312.098.80-1.461.83
DWASInvesco DWA20190617ETF10.289.897.848.042.051.85
DWATArrow Invest20190617ETF115.0081.4399.4899.48-18.05-18.05
DWCRArrow DWA Co20190617ETF44.25
DWFISPDR Dorsey20190617ETF15.4311.8411.5211.520.320.32
DWLDDavis Select20190617ETF44.8324.2724.2624.270.010.00
DWMWisdomTree I20190617ETF19.778.788.788.770.000.01
DWMCAdvisorShare20190617ETF42.2212.4912.4912.490.000.00
DWMFWisdomTree I20190617ETF14.7810.0210.0210.020.000.00
DWPPFirst Trust20190617ETF35.8128.7028.5128.510.190.19
DWSHAdvisorShare20190617ETF27.8418.5318.8119.86-0.28-1.33
DWSNDawson Geoph20190617A93.4553.9924.7524.2229.2429.77
DWXSPDR S&P Int20190617ETF6.268.688.858.68-0.170.00
DXDynex Capita20190617A17.6511.907.978.343.883.51
DXCDXC Technolo20190617A2.982.450.460.781.991.66
DXCMDexCom, Inc.20190617A10.144.851.562.233.292.62
DXDProShares Ul20190617ETF3.613.310.791.052.522.26
DXGEWisdomTree G20190617ETF48.6325.2825.2625.260.030.03
DXJWisdomTree J20190617ETF2.121.772.913.78-1.14-2.01
DXJSWisdomTree J20190617ETF42.0723.6528.7428.74-5.10-5.10
DXLGDestination20190617A106.04202.3148.2890.91154.03111.40
DXPEDXP Enterpri20190617A67.4833.8126.9028.256.915.56
DXYNDixie Group20190617A741.72259.09237.51252.9421.586.15
DYDycom Indust20190617A26.309.834.755.165.084.67
DYAIDyadic Inter20190617A74.9563.8522.0427.2841.8036.57
DYLSWisdomTree D20190617ETF16.0516.7318.8618.00-2.12-1.27
DYNFBlackRock U.20190617ETF8.9831.0831.0831.080.000.00
DYNTDynatronics20190617A656.26572.77572.77572.770.000.00
DZKDirexion Dai20190617ETF44.4823.4411.5815.8911.867.55
DZSIDASAN Zhone20190617A64.8430.0717.7221.0212.359.05
DZZDB Gold Doub20190617ETN77.1146.4058.6158.61-12.21-12.21
EAElectronic A20190617A4.023.24-0.201.243.442.00
EAFGrafTech Int20190617A10.978.001.952.406.055.60
EAGGiShares ESG20190617ETF8.766.276.406.08-0.130.19
EARNELLINGTON RE20190617A20.9912.903.252.829.6510.07
EARSAuris Medica20190617A103.5182.3174.4575.257.867.05
EASGXtrackers MS20190617ETF32.4628.1920.1420.148.058.05
EASIAmplify EASI20190617ETF24.1416.6616.6616.660.000.00
EASTEASTSIDE DIS20190617A118.8778.2235.5363.1342.6915.09
EATBrinker Inte20190617A8.505.102.162.502.942.59
EBEventbrite,20190617A21.0014.771.024.0813.7610.69
EBAYeBay Inc20190617A2.682.98-0.320.293.302.69
EBFEnnis, Inc.20190617A24.7814.4512.0711.412.373.04
EBIXEbix Inc20190617A32.9819.973.148.2316.8311.75
EBIZGlobal X E-c20190617ETF23.2312.9312.3312.930.590.00
EBMTEagle Bancor20190617A255.92134.35134.35134.350.000.00
EBNDSPDR Bloombe20190617ETF9.026.055.795.830.260.23
EBSEmergent Bio20190617A22.298.823.824.274.994.54
EBSBMeridian Ban20190617A24.1915.917.426.428.509.49
EBTCEnterprise B20190617A234.66137.19137.28137.38-0.09-0.20
ECHiShares MSCI20190617ETF5.684.002.422.171.581.83
ECHOEcho Global20190617A20.7612.763.814.468.958.30
ECLEcolab, Inc.20190617A4.193.801.211.412.592.39
ECNSiShares MSCI20190617ETF80.92139.1575.9776.0163.1963.15
ECOLUS Ecology,20190617A70.4410.997.117.053.883.94
ECOMCHANNELADVIS20190617A30.4915.781.423.2514.3612.53
ECONColumbia Eme20190617ETF10.227.935.896.102.041.83
ECORelectroCore,20190617A67.7774.6849.4060.1025.2914.58
ECOWPacer Emergi20190617ETF97.90
ECPGEncore Capit20190617A18.256.891.671.975.214.92
ECTECA Marcellu20190617A65.1731.8131.8131.810.000.00
EDConsolidated20190617A2.692.47-0.94-0.563.403.03
EDCDirexion Dai20190617ETF6.473.301.551.191.752.11
EDENiShares MSCI20190617ETF33.1240.5841.3946.86-0.81-6.27
EDITEditas Medic20190617A23.7613.121.137.3211.985.79
EDIVSPDR S&P Eme20190617ETF28.5011.267.7510.013.511.25
EDNTEdison Natio20190617A963.54546.40359.83445.87186.56100.53
EDOGALPS Emergin20190617ETF36.6220.2116.2216.223.993.99
EDOWFirst Trust20190617ETF24.3918.7218.7218.720.000.00
EDRYEuroDry Ltd.20190617A873.39413.62398.48413.6215.140.00
EDSAEdesa Biotec20190617A294.61209.21138.53139.1470.6870.07
EDUCEducational20190617A139.82148.05150.33150.33-2.28-2.28
EDVVanguard Wor20190617ETF5.022.971.541.901.431.07
EDZDirexion Dai20190617ETF4.122.51-0.12-0.472.632.98
EEEl Paso Elec20190617A7.512.842.131.980.710.86
EEFTEuronet Worl20190617A12.674.880.881.424.003.46
EEHELEMENTS Lin20190617ETN503.94
EELVInvesco S&P20190617ETF36.5729.2630.4530.55-1.19-1.29
EEMiShares MSCI20190617ETF2.443.461.972.171.491.29
EEMAiShares MSCI20190617ETF22.119.938.608.691.331.24
EEMDAAM S&P Emer20190617ETF61.8828.1928.1928.190.000.00
EEMOInvesco S&P20190617ETF84.3222.2822.2822.280.000.00
EEMSiShares MSCI20190617ETF25.6619.0515.0615.243.993.81
EEMViShares Edge20190617ETF1.971.790.340.531.451.26
EEMXSPDR MSCI Em20190617ETF25.605.015.015.010.000.00
EESWisdomTree U20190617ETF10.628.107.347.560.760.54
EETProShares Ul20190617ETF54.5431.5228.0428.853.482.67
EEVProShares Tr20190617ETF4.932.752.072.060.680.69
EEXEmerald Hold20190617A35.4219.637.946.9111.6912.72
EFAiShares MSCI20190617ETF1.5724.5524.0524.220.610.42
EFADProShares MS20190617ETF12.6710.8111.1911.18-0.37-0.36
EFASGlobal X MSC20190617ETF60.8940.9041.1741.27-0.27-0.36
EFAViShares Edge20190617ETF1.481.190.780.830.420.37
EFAXSPDR MSCI EA20190617ETF42.3030.6230.6230.620.000.00
EFCEllington Fi20190617A8.874.951.822.033.132.92
EFGiShares MSCI20190617ETF11.898.324.514.463.843.90
EFNLiShares MSCI20190617ETF47.8939.6936.1037.283.582.41
EFOProShares Ul20190617ETF73.423.063.063.060.000.00
EFOIEnergy Focus20190617A232.75200.3190.60131.96109.7168.35
EFSCEnterprise F20190617A24.5612.046.086.225.965.82
EFUProShares Tr20190617ETF41.2024.5512.2712.2712.2812.28
EFViShares MSCI20190617ETF2.172.121.771.810.350.31
EFXEquifax, Inc20190617A6.193.240.540.332.702.92
EFZProShares Tr20190617ETF7.254.895.504.83-0.620.06
EGANeGain Corpor20190617A44.7227.586.278.3621.3019.22
EGBNEagle Bancor20190617A20.418.272.022.226.256.05
EGHT8x8, Inc. Co20190617A8.656.573.333.373.243.19
EGLEEagle Bulk S20190617A38.6647.317.737.2539.5840.07
EGOEldorado Gol20190617A23.5921.128.148.5212.9812.60
EGOVNIC Inc20190617A13.9711.484.934.216.557.27
EGPEastGroup Pr20190617A13.024.591.561.653.042.95
EGPTVanEck Vecto20190617ETF143.3047.5315.9031.1731.6216.36
EGRXEagle Pharma20190617A41.4514.856.237.858.637.00
EGYVaalco Energ20190617A112.8787.4139.8031.9247.6155.49
EHCEncompass He20190617A7.482.471.351.681.110.78
EHTHeHealth, Inc20190617A24.0411.673.614.358.067.32
EIDOiShares MSCI20190617ETF4.146.244.264.262.001.99
EIDXEidos Therap20190617A92.9727.0416.8819.2910.728.32
EIGEmployers Ho20190617A19.498.614.515.034.103.57
EIGIEndurance In20190617A32.8657.62-5.873.6863.4954.21
EIGREiger BioPha20190617A33.7523.0313.1413.229.899.82
EIRLiShares MSCI20190617ETF39.08110.84104.79110.286.050.56
EISiShares MSCI20190617ETF27.7229.2214.4317.3214.7911.90
EIXEdison Inter20190617A4.272.620.911.001.721.63
EKARIdeanomics N20190617ETF48.9639.229.87-15.9329.3555.15
EKSOEkso Bionics20190617A95.0175.7465.3560.0110.3915.73
ELThe Estee La20190617A5.013.401.571.851.831.55
ELANElanco Anima20190617A5.483.31-0.300.203.613.11
ELDWisdomTree E20190617ETF45.0441.5126.4526.4515.0615.06
ELFe.l.f. Beaut20190617A18.898.590.441.388.157.21
ELGXEndologix In20190617A39.2422.382.944.4519.4417.93
ELLOEllomay Capi20190617A375.15624.38624.38624.380.000.00
ELMDElectromed,20190617A349.16154.8058.5859.5996.2295.21
ELOXEloxx Pharma20190617A84.19104.2673.7780.9630.4923.29
ELSEquity Lifes20190617A7.523.550.670.702.882.85
ELSEElectro-Sens20190617A338.51211.58211.58211.580.000.00
ELTKEltek Ltd20190617A82.2583.6757.8459.4525.8324.22
ELVTElevate Cred20190617A41.1838.5013.1911.9225.3126.57
ELYCallaway Gol20190617A7.044.331.702.052.632.28
EMAGVanEck Vecto20190617ETF155.2797.8697.8697.860.000.00
EMANeMagin Corpo20190617A355.36291.33170.55176.13120.78115.20
EMBiShares J.P.20190617ETF0.930.830.420.500.410.33
EMBHiShares Inte20190617ETF27.0814.6512.3514.652.300.00
EMCBWisdomTree E20190617ETF79.2365.8665.8665.860.000.00
EMCGWisdomTree E20190617ETF31.3317.4317.4317.430.000.00
EMDVProShares MS20190617ETF67.9230.0230.0230.020.000.00
EMEEMCOR Group,20190617A10.454.942.892.962.051.98
EMFMGlobal X MSC20190617ETF61.2357.1157.1157.110.000.00
EMGFiShares Edge20190617ETF14.367.396.896.890.500.50
EMHYiShares J.P.20190617ETF7.225.014.854.830.160.18
EMIFiShares Emer20190617ETF40.7252.7927.1552.7925.640.00
EMIHXtrackers Em20190617ETF146.51
EMKREmcore Corp20190617A118.49111.87108.23108.413.643.46
EMLEastern Comp20190617A322.80373.90-34.50238.50408.39135.40
EMLCVanEck Vecto20190617ETF3.069.2611.0211.07-1.76-1.81
EMLPFirst Trust20190617ETF4.533.763.793.59-0.030.17
EMMFWisdomTree E20190617ETF41.524.434.434.430.000.00
EMMSEmmis Commun20190617A340.29162.89116.96146.2145.9316.68
EMNEastman Chem20190617A5.893.350.600.992.762.36
EMPEntergy Miss20190617A21.7215.5513.3111.802.243.75
EMQQEMQQ The Eme20190617ETF14.1711.0911.2010.00-0.121.09
EMREmerson Elec20190617A2.451.660.600.641.061.02
EMSGXtrackers MS20190617ETF36.8419.4821.0219.48-1.540.00
EMSHProShares Sh20190617ETF31.3412.7312.7312.730.000.00
EMTLSPDR DoubleL20190617ETF24.5020.0720.0720.070.000.00
EMXEMX Royalty20190617A116.8197.2652.9183.0944.3614.17
EMXCiShares MSCI20190617ETF46.4833.8133.8333.81-0.030.00
ENBEnbridge, In20190617A2.972.600.39-0.132.212.73
ENBLENABLE MIDST20190617A9.947.572.722.604.854.97
ENDPEndo Interna20190617A26.2619.483.287.1016.2012.36
ENFRAlerian Ener20190617ETF18.6211.0411.0511.05-0.01-0.01
ENGENGlobal Cor20190617A778.80514.86392.74396.56122.12118.30
ENLCENLINK MIDST20190617A10.459.354.715.164.644.19
ENLVEnlivex Ther20190617A471.43301.53236.90247.4164.6354.12
ENOBEnochian Bio20190617A173.46101.8571.1479.9030.7121.95
ENORiShares MSCI20190617ETF42.2859.0158.5856.800.432.21
ENPHEnphase Ener20190617A8.426.292.392.613.903.68
ENREnergizer Ho20190617A8.234.441.961.762.482.68
ENSEnerSys, Inc20190617A12.996.361.641.884.714.47
ENSGThe Ensign G20190617A14.547.232.302.694.934.54
ENSVEnservco Cor20190617A328.22166.4755.8886.98110.5979.49
ENTGlobal Eagle20190617A154.4397.6768.4170.8629.2626.81
ENTAEnanta Pharm20190617A41.8326.8015.8618.5610.948.24
ENTGEntegris Inc20190617A9.7910.322.372.267.978.07
ENTRERShares Ent20190617ETF29.1922.6922.6922.690.000.00
ENTXEntera Bio L20190617A1210.70565.84517.96516.8147.8849.03
ENVENVESTNET, I20190617A14.325.703.393.762.311.94
ENVAEnova Intern20190617A20.4910.404.525.315.885.09
ENZEnzo Biochem20190617A45.6593.2377.3779.4915.8613.76
ENZLiShares Trus20190617ETF20.139.737.808.071.921.66
EOGEOG Resource20190617A5.273.581.451.162.132.43
EOLSEvolus, Inc.20190617A57.0669.8649.5836.1220.2833.74
EPAMEPAM SYSTEMS20190617A8.865.943.724.232.221.72
EPAYBottomline T20190617A16.727.382.452.284.935.10
EPCEdgewell Per20190617A9.945.401.921.743.483.66
EPDEnterprise P20190617A3.833.321.641.821.681.50
EPHEiShares MSCI20190617ETF9.505.472.354.513.110.96
EPIWisdomTree I20190617ETF3.944.011.821.672.182.34
EPIXESSA Pharma20190617A1166.57931.01909.80909.8021.2121.21
EPMEvolution Pe20190617A42.3024.6615.0515.269.619.41
EPOLiShares MSCI20190617ETF4.894.281.432.552.851.73
EPPiShares MSCI20190617ETF2.272.181.221.370.960.81
EPREPR Properti20190617A5.932.501.041.331.471.17
EPRFInnovator S&20190617ETF22.2416.6113.8014.742.801.87
EPRTEssential Pr20190617A16.178.532.973.525.565.01
EPSWisdomTree U20190617ETF15.499.647.647.932.001.70
EPSNEpsilon Ener20190617A555.44573.53200.20200.20373.32373.32
EPUiShares MSCI20190617ETF11.597.255.283.971.973.28
EPVProShares Ul20190617ETF22.4910.728.879.211.851.51
EPZMEpizyme, Inc20190617A19.8512.454.395.718.066.74
EQEquillium, I20190617A268.1594.5469.1567.8625.3926.68
EQALInvesco Russ20190617ETF5.336.498.058.15-1.56-1.66
EQBKEquity Bancs20190617A49.5817.848.6010.429.247.42
EQCEquity Commo20190617A4.532.460.350.582.101.88
EQHEquitable Ho20190617A5.794.100.000.874.093.23
EQIXEquinix, Inc20190617A9.134.512.412.862.111.66
EQLALPS Equal S20190617ETF6.739.119.119.570.00-0.46
EQMEQM Midstrea20190617A14.695.921.231.814.694.11
EQREquity Resid20190617A3.518.066.296.611.771.45
EQRRProShares Eq20190617ETF14.06
EQSEquus Total20190617A645.16
EQTEQT CORP20190617A6.7311.337.327.354.024.00
EQWLInvesco S&P20190617ETF26.5677.5780.2079.88-2.63-2.31
ERAERA GROUP IN20190617A49.9626.7710.8912.6815.8814.09
ERFEnerplus Cor20190617A14.7112.493.423.439.049.03
ERIEldorado Res20190617A13.715.198.937.38-3.74-2.19
ERIEErie Indemni20190617A18.618.563.663.704.894.86
ERIIEnergy Recov20190617A27.2017.883.626.6014.2611.29
ERMEquityCompas20190617ETF34.5324.5522.2722.272.272.27
EROSEROS INTERNA20190617A44.1835.5618.5521.5117.0214.06
ERSXERShares Non20190617ETF64.2024.3924.3924.390.000.00
ERUSiShares MSCI20190617ETF3.442.631.041.491.581.13
ERXDirexion Dai20190617ETF5.755.372.151.083.224.31
ERYDirexion Dai20190617ETF11.027.624.924.652.702.97
ESEversource E20190617A2.532.570.861.101.711.47
ESBKElmira Savin20190617A145.1256.5036.2436.6520.2619.86
ESCAEscalade Inc20190617A117.25135.76-33.53-1.74169.29137.49
ESEESCO Technol20190617A39.2816.025.777.4010.258.62
ESEAEuroseas Ltd20190617A220.62162.72162.09162.090.630.63
ESGFlexShares T20190617ETF5.834.946.486.45-1.54-1.51
ESGDiShares Trus20190617ETF9.923.774.153.57-0.380.20
ESGEiShares, Inc20190617ETF31.6125.3425.5725.30-0.230.04
ESGGFlexShares S20190617ETF24.6020.517.11-2.7013.4023.21
ESGNColumbia Sus20190617ETF95.2633.0933.0933.090.000.00
ESGREnstar Group20190617A41.6420.3311.1212.849.217.49
ESGSColumbia Sus20190617ETF50.1230.1230.1230.120.000.00
ESGUiShares Trus20190617ETF6.194.804.314.510.490.29
ESGVVanguard ESG20190617ETF5.772.851.751.711.111.14
ESIElement Solu20190617A10.187.711.342.106.375.60
ESLTElbit System20190617A49.0433.0021.9323.3211.079.68
ESMLiShares ESG20190617ETF22.6535.6635.6635.660.000.00
ESNTEssent Group20190617A8.634.571.381.383.193.19
ESPEspey Mfg. &20190617A515.65242.47170.09202.9872.3739.48
ESPOVanEck Vecto20190617ETF18.1115.2415.2415.410.00-0.17
ESPREsperion The20190617A25.7914.094.896.059.208.05
ESQEsquire Fina20190617A141.0992.0044.9449.4347.0642.57
ESRTEMPIRE STATE20190617A6.555.020.941.304.073.71
ESSEssex Proper20190617A9.845.031.752.093.282.94
ESSAESSA Bancorp20190617A117.37129.25132.27126.74-3.022.51
ESTAEstablishmen20190617A189.8988.0171.7471.7116.2616.30
ESTCElastic N.V.20190617A14.829.172.254.066.935.11
ESTEEarthstone E20190617A60.3740.0320.1222.4119.9017.62
ESXBCommunity Ba20190617A157.0483.1066.5382.8516.570.25
ETEnergy Trans20190617A7.155.370.891.464.483.91
ETFCE*Trade Fina20190617A3.702.960.931.382.021.58
ETHEthan Allen20190617A12.725.460.731.014.734.45
ETHOETF Managers20190617ETF17.16182.6627.1939.61155.47143.05
ETMEntercom Com20190617A17.9718.904.0410.0514.868.85
ETNEaton Corpor20190617A3.081.590.640.640.950.95
ETONEton Pharmac20190617A140.0890.4853.1755.8237.3134.66
ETREntergy Corp20190617A3.952.560.031.142.531.41
ETRNEquitrans Mi20190617A11.616.402.363.044.043.37
ETSYEtsy, Inc.20190617A6.817.571.802.515.775.06
ETTXEntasis Ther20190617A472.47208.00168.04168.5939.9639.42
EUDGWisdomTree E20190617ETF122.0243.6543.6543.650.000.00
EUDVProShares MS20190617ETF48.3267.1567.1567.150.000.00
EUFNiShares MSCI20190617ETF5.683.322.211.751.111.57
EUMProShares Tr20190617ETF5.204.632.873.161.761.48
EUMFWisdomTree E20190617ETF57.3319.0919.0919.090.000.00
EUMViShares Edge20190617ETF12.6814.7012.2914.702.410.00
EURLDirexion Dai20190617ETF16.1112.959.9310.713.022.24
EURNEURONAV NV20190617A12.406.580.792.155.774.39
EURZXtrackers Eu20190617ETF83.4139.3339.7439.33-0.420.00
EUSAiShares MSCI20190617ETF5.885.324.384.550.940.76
EUSCWisdomTree E20190617ETF38.8626.68-9.675.0736.3521.60
EVEaton Vance20190617A7.343.670.760.982.912.69
EVAEnviva Partn20190617A35.6820.9814.3214.856.666.13
EVBGEverbridge,20190617A18.559.014.975.424.043.59
EVBNEvans Bancor20190617A247.74154.39154.25154.390.140.00
EVCEntravision20190617A40.0629.2917.3416.8811.9512.36
EVEREverQuote, I20190617A72.4932.3713.7216.0718.6516.29
EVFMEvofem Biosc20190617A96.0556.3911.9015.3044.4841.09
EVGNEVOGENE LTD.20190617A158.26412.62418.21403.07-5.599.54
EVHEvolent Heal20190617A20.8211.905.755.156.166.76
EVIEVI Industri20190617A231.88151.24131.20140.1320.0311.10
EVKEver-Glory I20190617A878.09261.44360.37261.44-98.930.00
EVLOEvelo Biosci20190617A411.64286.96272.51272.5114.4514.45
EVOKEvoke Pharma20190617A248.90284.32241.59241.6042.7342.72
EVOLEvolving Sys20190617A482.13769.44361.40353.30408.04416.14
EVOPEVO Payments20190617A34.9118.778.078.0710.7010.70
EVREvercore Inc20190617A13.087.608.114.81-0.512.79
EVRGEvergy, Inc.20190617A3.386.85-0.140.146.996.71
EVRIEveri Holdin20190617A9.578.563.204.485.364.08
EVSIEnvision Sol20190617A208.78160.86162.13161.95-1.27-1.09
EVTCEVERTEC, INC20190617A13.635.211.441.413.773.80
EVXVanEck Vecto20190617ETF37.5122.6131.8232.12-9.21-9.51
EWEdwards Life20190617A5.893.301.511.481.781.82
EWAiShares MSCI20190617ETF4.623.462.262.501.200.95
EWBCEast-West Ba20190617A6.907.541.231.796.315.75
EWCiShares MSCI20190617ETF3.612.561.111.221.451.33
EWCOInvesco Exch20190617ETF22.7512.9912.9912.990.000.00
EWDiShares MSCI20190617ETF3.405.110.333.754.771.35
EWGiShares MSCI20190617ETF3.712.701.071.241.631.46
EWGSiShares MSCI20190617ETF41.2649.4823.0120.5326.4828.95
EWHiShares MSCI20190617ETF4.063.521.771.931.761.59
EWIiShares MSCI20190617ETF3.793.121.021.432.101.68
EWJiShares MSCI20190617ETF1.861.701.041.140.660.56
EWJEiShares MSCI20190617ETF18.4922.5722.5722.570.000.00
EWJViShares MSCI20190617ETF14.37
EWKiShares MSCI20190617ETF21.6432.1235.9332.12-3.810.00
EWLiShares MSCI20190617ETF2.792.341.481.590.860.76
EWMiShares MSCI20190617ETF3.713.471.681.881.791.59
EWMCInvesco S&P20190617ETF15.4015.2811.3911.533.903.76
EWNiShares MSCI20190617ETF3.542.911.432.301.470.57
EWOiShares MSCI20190617ETF50.8330.8128.2028.202.612.61
EWPiShares MSCI20190617ETF3.563.07-0.100.863.172.21
EWQiShares MSCI20190617ETF3.412.891.792.091.100.80
EWREInvesco S&P20190617ETF11.059.659.929.75-0.27-0.10
EWSiShares MSCI20190617ETF4.293.811.531.702.282.11
EWSCInvesco S&P20190617ETF33.7617.5917.6717.67-0.08-0.08
EWTiShares MSCI20190617ETF2.992.350.991.321.371.04
EWUiShares MSCI20190617ETF3.162.561.151.121.411.44
EWUSiShares MSCI20190617ETF94.1161.7761.7761.770.000.00
EWVProShares Tr20190617ETF27.6813.0110.7812.962.230.05
EWWiShares MSCI20190617ETF2.512.04-0.23-0.032.282.07
EWXSPDR S&P Eme20190617ETF13.158.488.278.540.21-0.06
EWYiShares MSCI20190617ETF1.761.560.910.540.641.01
EWZiShares MSCI20190617ETF2.393.651.661.701.981.95
EWZSiShares MSCI20190617ETF35.8617.9015.6416.692.261.20
EXASExact Scienc20190617A14.299.974.124.705.855.27
EXCExelon Corpo20190617A2.052.630.330.602.312.03
EXELExelixis Inc20190617A5.954.901.513.393.391.51
EXFOEXFO INC.20190617A68.8855.76-40.040.7995.8054.97
EXIiShares Glob20190617ETF13.1811.019.5410.001.471.01
EXKEndeavour Si20190617A54.1347.5833.3233.2714.2514.30
EXLSExlService H20190617A49.167.798.718.63-0.92-0.83
EXPEagle Materi20190617A12.785.211.671.633.553.58
EXPDExpeditors I20190617A5.676.48-0.591.567.074.93
EXPEExpedia Grou20190617A3.863.44-0.36-0.153.793.58
EXPIeXp World Ho20190617A55.0445.3914.2516.0931.1429.30
EXPOExponent Inc20190617A23.3812.336.197.016.145.32
EXPRExpress, Inc20190617A37.3222.8414.1014.528.738.26
EXRExtra Space20190617A5.393.281.631.961.651.32
EXTNExterran Cor20190617A29.9720.396.538.2613.8712.13
EXTRExtreme Netw20190617A18.4414.374.124.5510.239.80
EYENational Vis20190617A18.0212.432.793.489.648.95
EYEGEyegate Phar20190617A213.19197.42171.57174.1625.8523.26
EYENEyenovia, In20190617A153.45111.7993.4697.8018.3313.98
EYESSecond Sight20190617A233.81225.29220.52220.534.774.76
EYLDCambria Emer20190617ETF184.6081.84132.02123.52-50.18-41.68
EYPTEyePoint Pha20190617A89.1256.2632.9438.3923.3217.86
EZAiShares MSCI20190617ETF7.074.282.032.732.251.56
EZJProShares Ul20190617ETF86.9885.2889.2783.90-3.991.39
EZMWisdomTree U20190617ETF5.234.463.783.380.681.08
EZPWEzcorp Inc20190617A22.3116.189.0510.197.135.99
EZUiShare MSCI20190617ETF2.622.360.901.591.460.77
FFord Motor C20190617A9.977.913.793.844.124.08
FAARFirst Trust20190617ETF23.4031.4830.8631.850.63-0.37
FABFirst Trust20190617ETF25.3523.1129.4423.11-6.330.00
FADFirst Trust20190617ETF28.5057.2353.6053.603.623.63
FAFFirst Americ20190617A8.143.841.221.202.622.65
FALNiShares Fall20190617ETF12.599.5110.379.50-0.850.02
FAMIFarmmi, Inc.20190617A555.08167.01191.04182.38-24.03-15.36
FANFirst Trust20190617ETF17.6225.0520.6127.734.44-2.68
FANGDiamondback20190617A7.994.051.051.453.002.61
FARMFarmer Bros20190617A38.4926.2316.6018.099.638.14
FAROFaro Technol20190617A63.6122.8314.3114.078.528.76
FASDirexion Dai20190617ETF7.414.530.651.803.882.73
FASTFastenal Co20190617A3.866.271.421.474.824.82
FATFAT Brands I20190617A904.48891.56727.58727.58163.98163.98
FATEFate Therape20190617A17.3514.584.793.899.7910.69
FAUSFirst Trust20190617ETF61.09
FAZDirexion Dai20190617ETF12.7013.474.588.338.895.14
FBFacebook, In20190617A1.741.830.631.401.200.44
FBCFlagstar Ban20190617A12.196.503.042.413.464.10
FBGXUBS AG FI En20190617ETN72.7652.9935.8535.3616.488.65
FBHSFORTUNE BRAN20190617A6.743.090.931.152.161.94
FBIOFortress Bio20190617A87.9280.7737.1337.9643.6442.82
FBIZFirst Busine20190617A104.8437.7329.6829.698.058.04
FBKFB Financial20190617A24.8810.967.127.113.843.85
FBMFoundation B20190617A29.638.664.845.713.812.94
FBMSFirst Bancsh20190617A70.2235.4226.3729.089.056.34
FBNCFirst Bancor20190617A25.378.104.014.134.093.96
FBNDFidelity Tot20190617ETF5.363.573.303.520.280.05
FBPFirst BanCor20190617A10.506.822.302.244.524.58
FBSSFauquier Ban20190617A413.12405.97405.97405.970.000.00
FBTFirst Trust20190617ETF8.675.545.014.540.531.00
FBZFirst Trust20190617ETF38.5928.9722.8321.886.147.09
FCFranklin Cov20190617A65.7828.2123.8124.134.404.08
FCAFirst Trust20190617ETF120.5282.3582.3582.350.000.00
FCALFirst Trust20190617ETF40.938.118.118.110.000.00
FCANFirst Trust20190617ETF30.9116.3716.3716.370.000.00
FCAPFirst Capita20190617A103.6742.5647.1746.60-4.61-4.04
FCAUFIAT CHRYSLE20190617A7.476.242.061.604.184.64
FCBCFirst Commun20190617A84.1046.4342.1842.524.253.92
FCBPFirst Choice20190617A68.00128.2491.03117.1237.2111.12
FCCOFirst Commun20190617A134.9462.0649.9151.1412.1510.92
FCCY1st Constitu20190617A98.8787.9687.9687.960.000.00
FCEFFirst Trust20190617ETF40.6218.4118.4118.410.000.00
FCELFuelCell Ene20190617A50.1883.5753.0451.7230.5431.92
FCFFirst Common20190617A9.849.053.924.105.124.96
FCFSFirstCash, I20190617A18.426.963.874.133.092.83
FCGFirst Trust20190617ETF7.697.42-1.22-0.328.647.74
FCNFTI Consulti20190617A14.425.682.132.413.553.26
FCNCAFirst Citize20190617A43.1320.4011.8312.618.007.59
FCOMFidelity MSC20190617ETF10.735.833.204.802.631.03
FCORFidelity Cor20190617ETF4.818.136.567.881.560.25
FCPTFour Corners20190617A9.204.740.961.353.783.39
FCTRFirst Trust20190617ETF21.3815.3210.4211.124.904.20
FCVTFirst Trust20190617ETF22.9116.3416.3916.34-0.060.00
FCXFreeport-McM20190617A9.3611.434.224.877.216.57
FDBCFidelity D &20190617A376.40219.36209.04208.9910.3210.36
FDDFirst Trust20190617ETF8.4327.0510.7210.7216.3316.33
FDEFFirst Defian20190617A37.0413.747.087.796.665.95
FDEMFidelity Tar20190617ETF10.31116.43116.43116.430.000.00
FDEVFidelity Tar20190617ETF15.5867.6557.7956.949.8610.70
FDHYFidelity Hig20190617ETF10.02213.64213.60213.580.040.07
FDISFidelity MSC20190617ETF4.884.701.531.693.173.00
FDIVFirst Trust20190617ETF19.1923.1122.3522.350.760.76
FDLFirst Trust20190617ETF3.533.502.942.930.570.58
FDLOFidelity Low20190617ETF8.3828.4425.1925.633.252.81
FDMFirst Trust20190617ETF9.736.704.474.662.232.03
FDMOFidelity Mom20190617ETF7.373.223.083.140.140.07
FDNFirst Trust20190617ETF4.594.412.742.791.671.62
FDNIFirst Trust20190617ETF163.5643.0943.0943.090.000.00
FDPFresh Del Mo20190617A18.779.183.262.605.926.58
FDRRFidelity Div20190617ETF16.557.04-0.104.567.142.48
FDSFactset Rese20190617A11.635.044.043.790.991.25
FDTFirst Trust20190617ETF18.797.667.497.570.170.08
FDTSFirst Trust20190617ETF63.34144.7884.5484.4060.2460.38
FDUSFidus Invest20190617A24.4535.6917.8117.1017.8818.59
FDVVFidelity Hig20190617ETF11.798.647.237.521.421.12
FDXFedEx Corpor20190617A5.263.241.381.581.861.66
FEFirstEnergy20190617A2.462.000.400.471.591.53
FEIMFrequency El20190617A153.3469.6469.6469.640.000.00
FELEFranklin Ele20190617A21.199.634.975.034.664.60
FEMFirst Trust20190617ETF9.397.116.086.351.030.76
FEMBFirst Trust20190617ETF26.8220.8014.8714.595.936.21
FEMSFirst Trust20190617ETF76.3734.4535.0734.70-0.62-0.26
FENCFennec Pharm20190617A196.22140.0989.4196.3550.6843.74
FENYFidelity MSC20190617ETF6.456.765.326.251.440.53
FEPFirst Trust20190617ETF5.758.227.437.550.800.68
FETFORUM ENERGY20190617A30.3324.0912.7013.0211.3711.06
FEULCredit Suiss20190617ETN325.65143.65143.65143.650.000.00
FEUZFirst Trust20190617ETF145.0166.2166.2166.210.000.00
FEXFirst Trust20190617ETF2.961.331.610.91-0.280.42
FEYEFireEye, Inc20190617A7.239.500.571.198.938.31
FEZSPDR EURO ST20190617ETF2.662.461.211.371.251.09
FFFuture Fuel20190617A31.1214.872.453.4912.4211.38
FFBCFirst Financ20190617A11.3939.376.246.2833.1333.09
FFBWFFBW, Inc. C20190617A240.93316.22-79.21-33.84395.43350.06
FFEUBarclays ETN20190617ETN47.9117.8714.4614.803.423.07
FFGFBL Financia20190617A66.8727.8117.5620.7410.257.07
FFHGFormula Foli20190617ETF26.3718.8719.1718.87-0.300.00
FFHLFuwei Films20190617A250.74160.09154.35152.575.747.52
FFICFlushing Fin20190617A35.6420.8611.3911.679.489.25
FFINFirst Financ20190617A12.148.163.954.464.213.70
FFIUUVA Unconstr20190617ETF45.7253.9253.9253.920.000.00
FFIVF5 Networks20190617A6.646.44-0.211.526.654.92
FFNWFirst Financ20190617A197.99213.90186.05189.3027.8424.60
FFRFirst Trust20190617ETF89.8479.1679.1679.160.000.00
FFSGFormulaFolio20190617ETF33.6533.3329.2032.654.130.69
FFTGFormulaFolio20190617ETF29.0214.5113.9613.920.550.58
FFTIFormulaFolio20190617ETF32.9711.8411.9211.92-0.08-0.08
FFTYInnovator IB20190617ETF5.743.363.243.120.120.24
FFWMFirst Founda20190617A27.9413.074.584.728.508.39
FGFGL Holdings20190617A13.069.001.832.237.146.74
FGBIFIRST GUARAN20190617A504.59170.17169.13169.131.031.03
FGDFirst Trust20190617ETF12.839.538.298.201.241.33
FGENFibroGen, In20190617A21.7411.205.015.836.195.37
FGMFirst Trust20190617ETF32.3816.8613.2917.263.57-0.40
FHBFirst Hawaii20190617A5.015.870.831.335.054.55
FHKFirst Trust20190617ETF169.06170.04170.04170.040.000.00
FHLCFidelity MSC20190617ETF4.3121.264.696.0616.5715.20
FHNFirst Horizo20190617A7.015.802.112.783.693.02
FIFRANKS INTER20190617A18.2117.546.708.4310.849.12
FIBKFirst Inters20190617A12.564.230.591.183.643.06
FIBRiShares Edge20190617ETF15.6913.2112.9612.970.250.24
FICOFair Isaac C20190617A20.657.373.954.263.423.11
FIDFirst Trust20190617ETF35.1016.3216.3216.320.000.00
FIDIFidelity Int20190617ETF73.0222.6622.5022.910.16-0.24
FIDUFidelity MSC20190617ETF5.043.7210.4010.62-6.68-6.90
FIEEFI Enhanced20190617ETN104.9934.1736.1136.84-1.94-2.67
FIHDUBS AG FI En20190617ETN44.2937.9034.7135.323.192.58
FILLiShares MSCI20190617ETF58.5323.74-7.37-0.5331.1124.26
FINXGlobal X Fun20190617ETF26.1111.8312.3812.47-0.55-0.64
FISFidelity Nat20190617A1.882.351.441.350.911.00
FISIFinancial In20190617A84.7658.2356.0055.972.222.26
FISRSPDR SSGA Fi20190617ETF17.296.206.206.200.000.00
FISVFiserv Inc20190617A2.919.274.224.435.054.84
FITFitbit, Inc.20190617A22.0115.429.369.696.075.68
FITBFifth Third20190617A3.754.510.620.953.903.57
FIVAFidelity Int20190617ETF168.6678.2820.0548.3158.2329.97
FIVEFive Below,20190617A10.465.762.873.582.902.18
FIVGDefiance Nex20190617ETF7.605.933.272.822.663.11
FIVNFIVE9, INC.20190617A15.189.182.023.687.165.50
FIWFirst Trust20190617ETF13.546.926.876.860.040.06
FIXComfort Syst20190617A18.016.772.752.904.023.87
FIXDFirst Trust20190617ETF7.556.255.795.660.460.59
FIXXHomology Med20190617A71.0923.7232.1625.88-8.44-2.16
FIYYBarclays ETN20190617ETN72.3260.1560.3660.36-0.21-0.21
FIZZNational Bev20190617A20.0910.673.431.287.249.39
FJPFirst Trust20190617ETF35.4521.8021.8121.800.000.00
FKOFirst Trust20190617ETF57.80145.22103.17103.1742.0542.05
FKUFirst Trust20190617ETF33.2327.2527.2527.250.000.00
FLFoot Locker,20190617A4.333.170.660.822.502.35
FLAGFLAG-Forensi20190617ETF45.45
FLATiPath US Tre20190617ETF94.1794.3095.7994.30-1.490.00
FLAUFranklin FTS20190617ETF39.9237.7737.5437.540.230.23
FLAXFranklin FTS20190617ETF20.0919.7719.7719.770.000.00
FLBLFranklin Lib20190617ETF29.0616.5816.5816.580.000.00
FLBRFranklin FTS20190617ETF39.6030.6539.0630.65-8.410.00
FLCAFranklin FTS20190617ETF20.9925.4916.0420.769.444.73
FLCHFranklin FTS20190617ETF27.4352.9445.5745.577.377.37
FLCOFranklin Lib20190617ETF25.8024.2424.2424.240.000.00
FLDMFluidigm Cor20190617A17.9010.053.674.316.385.74
FLDRFidelity Low20190617ETF2.932.612.602.610.000.00
FLEEFranklin FTS20190617ETF14.528.648.648.640.000.00
FLEHFranklin FTS20190617ETF39.6314.5414.5414.540.000.00
FLEUBarclays ETN20190617ETN34.4390.3095.4791.04-5.17-0.74
FLEXFlex Ltd. Or20190617A11.539.763.053.936.695.82
FLFRFranklin FTS20190617ETF16.699.239.629.62-0.39-0.39
FLGBFranklin FTS20190617ETF21.8524.595.6921.5718.893.01
FLGECredit Suiss20190617ETN51.5136.0835.6436.990.44-0.91
FLGRFranklin FTS20190617ETF17.97130.20130.20130.200.000.00
FLGTFulgent Gene20190617A668.55403.39269.01319.84134.3883.55
FLHKFranklin FTS20190617ETF27.9643.9543.9543.950.000.00
FLHYFranklin Lib20190617ETF33.0314.2614.2614.260.000.00
FLIAFranklin Lib20190617ETF31.9026.8326.8326.830.000.00
FLICFirst of Lon20190617A38.7920.9914.6815.256.315.74
FLINFranklin FTS20190617ETF64.5316.28-16.01-5.2632.2921.54
FLIRFlir Systems20190617A6.187.442.072.705.374.75
FLIYFranklin FTS20190617ETF17.5611.2011.4611.46-0.26-0.26
FLJHFranklin FTS20190617ETF53.4123.5123.5123.510.000.00
FLJPFranklin FTS20190617ETF10.475.655.515.650.150.00
FLLFull House R20190617A121.1543.6840.4540.473.233.21
FLLAFranklin FTS20190617ETF74.82100.38100.38100.380.000.00
FLLVFranklin Lib20190617ETF24.3393.3293.3293.320.000.00
FLMBFranklin Lib20190617ETF8.148.708.608.700.100.00
FLMIFranklin Lib20190617ETF23.04
FLMNFalcon Miner20190617A35.5840.4411.7612.8928.6727.54
FLMXFranklin FTS20190617ETF60.7549.4149.4149.410.000.00
FLNFirst Trust20190617ETF92.3130.0431.4131.41-1.37-1.37
FLNGFLEX LNG Ltd20190617A70.550.000.000.000.000.00
FLNTFluent, Inc.20190617A33.7922.038.5410.2113.4911.81
FLOFlowers Food20190617A5.103.720.611.173.102.53
FLOTiShares Floa20190617ETF1.971.341.121.120.220.22
FLOWSPX FLOW, In20190617A21.038.895.335.533.573.36
FLQDFranklin Lib20190617ETF6.5437.8120.4420.4417.3717.37
FLQEFranklin Lib20190617ETF25.4218.5516.1111.652.446.90
FLQGFranklin Lib20190617ETF17.7737.5780.7080.70-43.13-43.13
FLQHFranklin Lib20190617ETF39.1521.5321.5321.530.000.00
FLQLFranklin Lib20190617ETF9.747.707.577.530.120.16
FLQMFranklin Lib20190617ETF16.2556.0456.0456.040.000.00
FLQSFranklin Lib20190617ETF22.1013.3113.3113.310.000.00
FLRFluor Corpor20190617A5.235.974.283.261.692.71
FLRNSPDR Bloombe20190617ETF3.382.452.422.420.020.03
FLRTPacific Glob20190617ETF37.069.249.249.240.000.00
FLRUFranklin FTS20190617ETF56.8068.3266.9567.501.370.82
FLSFlowserve Co20190617A5.832.640.670.791.971.85
FLSAFranklin FTS20190617ETF80.8188.8988.8988.890.000.00
FLSWFranklin FTS20190617ETF9.1671.1771.1771.170.000.00
FLTFleetCor Tec20190617A8.063.060.801.182.261.88
FLTBFidelity Lim20190617ETF3.341.471.171.170.300.30
FLTRVanEck Vecto20190617ETF4.168.328.037.960.300.37
FLTWFranklin FTS20190617ETF70.1936.9736.9736.970.000.00
FLWS1-800-FLOWER20190617A13.1714.456.687.297.767.16
FLXNFlexion Ther20190617A30.7820.099.1611.1810.938.91
FLXSFlexsteel In20190617A86.57116.1951.8651.5764.3264.62
FLZAFranklin FTS20190617ETF34.6388.2582.2084.216.054.03
FMiShares MSCI20190617ETF18.7526.5524.2024.252.362.30
FMAOFarmers & Me20190617A96.6777.8773.2573.124.614.75
FMATFidelity MSC20190617ETF5.873.471.981.351.492.12
FMBFirst Trust20190617ETF3.531.541.471.510.070.04
FMBHFirst Mid Ba20190617A61.1231.6223.6524.417.977.21
FMBIFirst Midwes20190617A7.2215.001.451.5613.5513.45
FMCFMC Corporat20190617A5.052.531.611.680.920.85
FMCIForum Merger20190617A60.27
FMFFirst Trust20190617ETF58.2131.5031.5031.500.000.00
FMHIFirst Trust20190617ETF34.3520.9520.9520.950.000.00
FMKFirst Trust20190617ETF29.0913.4613.4613.460.000.00
FMNBFarmers Nati20190617A74.1435.8325.0625.2110.7710.62
FNFabrinet20190617A17.697.323.453.913.863.41
FNBF.N.B. Corp20190617A8.857.622.232.775.394.85
FNCBFNCB Bancorp20190617A104.3746.1846.7347.73-0.54-1.55
FNCLFidelity MSC20190617ETF3.9610.854.124.216.736.64
FNDFloor & Deco20190617A9.915.180.891.414.293.77
FNDASchwab Funda20190617ETF4.895.293.924.071.371.23
FNDBSchwab Funda20190617ETF12.284.403.683.850.720.56
FNDCSchwab Funda20190617ETF12.984.424.183.820.250.60
FNDESchwab Funda20190617ETF4.263.534.052.29-0.521.24
FNDFSchwab Funda20190617ETF4.043.171.450.851.722.31
FNDXSchwab Funda20190617ETF3.752.702.282.470.420.23
FNFFidelity Nat20190617A4.273.321.531.741.791.58
FNGDMicroSectors20190617ETN21.4511.729.9610.471.761.25
FNGOMicroSectors20190617ETN27.64192.13192.13192.130.000.00
FNGUMicroSectors20190617ETN17.8110.468.588.141.882.32
FNGZMicroSectors20190617ETN18.07244.52211.60211.6632.9232.86
FNHCFedNat Holdi20190617A90.6640.6519.4021.5521.2519.10
FNIFirst Trust20190617ETF10.1318.5218.6118.63-0.09-0.11
FNJNFinjan Holdi20190617A78.5798.9648.4648.7650.5050.20
FNKFirst Trust20190617ETF45.6426.3826.3826.380.000.00
FNKOFunko, Inc.20190617A24.7717.208.0210.299.186.91
FNLCFirst Bancor20190617A313.11314.07265.98267.5148.0846.55
FNVFranco-Nevad20190617A5.913.450.200.533.262.93
FNWBFirst Northw20190617A91.4257.2553.9553.953.293.29
FNXFirst Trust20190617ETF12.098.588.098.450.490.12
FNYFirst Trust20190617ETF35.5424.8325.3724.19-0.540.64
FOCSFocus Financ20190617A43.1221.3514.1213.817.247.54
FOEFerro Corpor20190617A12.827.282.572.694.724.60
FOLDAmicus Thera20190617A9.9910.355.596.274.764.09
FONRFonar Corpor20190617A117.7960.6124.0738.6636.5421.94
FORForestar Gro20190617A138.0067.8348.4351.1619.4016.67
FORDForward Indu20190617A157.11172.08167.83169.194.252.89
FORKFuling Globa20190617A457.53401.42394.68394.876.746.55
FORMFormFactor I20190617A19.7915.342.793.2812.5512.06
FORRForrester Re20190617A60.7729.7919.0719.7210.7210.07
FOSLFossil Group20190617A14.1910.612.793.717.826.90
FOVLiShares Focu20190617ETF10.264.152.332.331.831.82
FOXFox Corporat20190617A3.264.921.992.902.942.02
FOXAFox Corporat20190617A3.064.832.092.552.742.29
FOXFFox Factory20190617A22.589.572.873.636.665.93
FPAFirst Trust20190617ETF104.5747.6746.4246.421.251.25
FPACFar Point Ac20190617A45.2621.1821.1821.290.00-0.11
FPAYFlexShopper,20190617A155.18135.5298.82104.1736.7031.35
FPEFirst Trust20190617ETF5.213.693.273.400.420.29
FPEIFirst Trust20190617ETF22.2113.8213.5513.550.270.27
FPHFive Point H20190617A51.5830.409.939.5620.4720.84
FPIFarmland Par20190617A32.6226.274.535.1821.7421.09
FPRXFive Prime T20190617A40.9532.6516.7621.0715.9111.58
FPXFirst Trust20190617ETF4.013.741.922.401.821.34
FPXEFirst Trust20190617ETF20.76
FPXIFirst Trust20190617ETF36.0729.4723.4726.406.003.07
FQALFidelity Qua20190617ETF8.977.427.457.60-0.03-0.18
FRFirst Indust20190617A6.323.920.851.233.072.69
FRAFFranklin Fin20190617A95.6814.487.9010.336.584.15
FRAKVanEck Vecto20190617ETF80.8954.3060.9660.96-6.66-6.66
FRANFrancesca''s20190617A188.45147.1789.90108.7157.2738.46
FRBAFirst Bank20190617A85.9191.5671.5472.7620.0218.80
FRBKRepublic Fir20190617A51.8033.5617.4918.8716.0814.69
FRCFirst Republ20190617A4.542.660.26-0.082.402.74
FRDFriedman Ind20190617A388.26220.56229.17229.55-8.61-8.98
FRELFidelity MSC20190617ETF4.949.172.401.746.777.43
FRGIFiesta Resta20190617A17.8010.691.112.689.588.01
FRIFirst Trust20190617ETF7.087.717.697.840.02-0.13
FRLGLarge Cap Gr20190617ETN57.9229.4228.9429.390.480.03
FRMEFirst Mercha20190617A11.639.000.520.858.488.15
FROFrontline Lt20190617A13.6310.511.962.438.558.08
FRPHFRP Holdings20190617A191.4959.7436.6139.7223.1320.02
FRPTFreshpet, In20190617A19.6115.383.194.1512.1911.23
FRTFederal Real20190617A6.553.410.670.902.742.50
FRTAForterra, In20190617A74.9854.5330.9032.9423.6321.59
FSBFranklin Fin20190617A31.1113.528.608.104.935.43
FSBCFSB Bancorp,20190617A339.7080.3280.3280.320.000.00
FSBWFS Bancorp,20190617A137.1865.2754.7654.8210.5110.45
FSCTForeScout Te20190617A21.3920.554.1311.3716.429.18
FSFGFirst Saving20190617A226.16107.85111.77112.85-3.92-5.00
FSIFlexible Sol20190617A110.1576.5045.4151.5231.0924.98
FSKFS KKR Capit20190617A16.0211.437.938.913.502.52
FSLRFirst Solar,20190617A9.5110.071.412.618.657.46
FSLYFastly, Inc.20190617A27.8122.3512.2611.4310.1010.94
FSMFORTUNA Silv20190617A40.4731.9915.7017.8616.2114.05
FSMBFirst Trust20190617ETF27.3224.5524.5524.550.000.00
FSMDFidelity Sma20190617ETF15.0113.7512.3212.321.431.43
FSPFranklin Str20190617A23.9713.719.829.813.893.90
FSSFederal Sign20190617A13.705.342.312.323.033.03
FSTAFidelity MSC20190617ETF4.025.425.225.430.20-0.01
FSTRFoster (Lb)20190617A49.1227.7420.9721.346.786.40
FSVFirstService20190617A20.668.704.905.403.813.31
FSZFirst Trust20190617ETF35.3922.8222.8222.820.000.00
FTAFirst Trust20190617ETF3.772.351.962.120.390.23
FTACFinTech Acqu20190617A201.2198.8598.8598.850.000.00
FTAGFirst Trust20190617ETF47.754.734.734.730.000.00
FTAIFortress Tra20190617A23.0811.394.725.506.675.88
FTCFirst Trust20190617ETF4.733.032.302.370.720.65
FTCHFarfetch Lim20190617A7.718.656.957.491.701.17
FTCSFirst Trust20190617ETF2.061.720.320.621.401.10
FTDRfrontdoor, i20190617A27.4216.0911.2211.624.874.47
FTECFidelity MSC20190617ETF2.656.240.420.795.825.44
FTEKFuel Tech, I20190617A186.15175.95133.54149.5842.4126.37
FTFTFuture FinTe20190617A193.06144.96135.99135.998.978.97
FTGCFirst Trust20190617ETF15.5213.0311.5412.371.490.66
FTHIFirst Trust20190617ETF26.1115.2115.6215.58-0.42-0.38
FTITechnipFMC p20190617A4.383.871.391.482.482.40
FTKFlotek Indus20190617A29.8754.039.8811.0844.1542.99
FTLBFirst Trust20190617ETF23.5314.3714.3714.370.000.00
FTLSFirst Trust20190617ETF10.247.677.677.670.000.00
FTNTFortinet, In20190617A5.454.542.841.631.692.90
FTRFrontier Com20190617A71.2956.9744.2241.2112.7615.73
FTRIFirst Trust20190617ETF118.4441.3141.3141.310.000.00
FTSFortis Inc.20190617A2.642.400.960.811.441.59
FTSDFranklin Lib20190617ETF6.583.853.853.850.000.00
FTSIFTS Internat20190617A35.1617.856.967.8810.899.98
FTSLFirst Trust20190617ETF8.333.903.453.500.450.40
FTSMFirst Trust20190617ETF1.661.161.161.160.000.00
FTVFortive Corp20190617A2.602.250.420.691.831.57
FTXDFirst Trust20190617ETF49.6869.4767.0067.002.472.47
FTXGFirst Trust20190617ETF37.0638.8139.9939.81-1.17-0.99
FTXHFirst Trust20190617ETF62.42413.99452.60327.68-38.6186.31
FTXLFirst Trust20190617ETF44.8321.0519.5620.071.500.98
FTXNFirst Trust20190617ETF54.5837.4737.4837.47-0.020.00
FTXOFirst Trust20190617ETF6.519.037.007.132.031.90
FTXRFirst Trust20190617ETF10.4213.2013.4113.20-0.210.00
FUDE-TRACS UBS20190617ETN172.4273.5173.5173.510.000.00
FUEAB Svensk Ek20190617ETN1299.72
FULH.B. Fuller20190617A14.615.641.972.033.673.61
FULTFulton Finan20190617A6.865.711.692.184.023.53
FUMBFirst Trust20190617ETF24.97
FUNCedar Fair,20190617A21.5014.497.848.216.656.27
FUNCFirst United20190617A116.9068.0755.9056.0112.1612.06
FUNDSprott Focus20190617A56.2346.1736.3237.479.848.70
FUSBFirst US Ban20190617A102.26147.41-23.74-23.74171.15171.15
FUTProShares Ma20190617ETF17.2911.619.249.242.362.36
FUTYFidelity MSC20190617ETF4.0512.661.060.9911.6011.68
FUVArcimoto, In20190617A217.42120.88103.12108.1417.7612.73
FVFirst Trust20190617ETF8.615.425.625.45-0.20-0.02
FVALFidelity Val20190617ETF12.687.047.307.25-0.25-0.20
FVCFirst Trust20190617ETF16.328.888.898.91-0.01-0.03
FVCBFVCBankcorp,20190617A105.8557.5150.2052.017.315.50
FVDFirst Trust20190617ETF3.163.061.441.501.621.56
FVEFive Star Se20190617A619.61303.58303.58303.580.000.00
FVLFirst TrustV20190617ETF19.320.950.770.770.180.18
FVRRFiverr Inter20190617A35.3626.2613.6317.5112.648.75
FWDBAdvisorShare20190617ETF70.8452.2752.2752.270.000.00
FWONALiberty Medi20190617A18.7420.9013.6813.797.227.11
FWONKLiberty Medi20190617A14.248.255.745.362.512.89
FWRDForward Air20190617A20.797.661.691.665.965.99
FXDFirst Trust20190617ETF5.372.882.292.660.590.21
FXGFirst Trust20190617ETF10.8431.8312.0513.8819.7917.95
FXHFirst Trust20190617ETF6.7610.984.585.296.395.68
FXIiShares Chin20190617ETF2.473.201.992.241.210.96
FXLFirst Trust20190617ETF4.122.782.773.120.01-0.35
FXNFirst Trust20190617ETF10.098.585.326.563.262.02
FXNCFIRST NATL C20190617A401.94218.80221.40221.99-2.60-3.19
FXOFirst Trust20190617ETF5.047.924.504.433.423.49
FXPProShares Ul20190617ETF3.253.631.091.352.542.28
FXRFirst Trust20190617ETF5.6010.828.088.872.741.95
FXUFirst Trust20190617ETF4.796.953.433.703.513.25
FXZFirst Trust20190617ETF8.8810.124.754.555.375.57
FYCFirst Trust20190617ETF14.8714.8211.9712.332.852.48
FYLDCambria Fore20190617ETF83.52103.2199.5999.593.623.62
FYTFirst Trust20190617ETF47.7015.1715.6515.48-0.48-0.31
FYXFirst Trust20190617ETF11.638.418.218.320.200.09
GGENPACT LIMI20190617A3.942.37-0.130.442.501.93
GAACambria Glob20190617ETF17.7514.918.6614.196.250.73
GABCGerman Ameri20190617A23.719.896.945.992.953.89
GAIAGaia, Inc. C20190617A79.7373.2945.3546.5927.9326.69
GAINGladstone In20190617A15.2010.354.515.325.845.03
GALSPDR SSgA Gl20190617ETF32.4428.2630.9130.91-2.64-2.64
GALTGalectin The20190617A47.5028.6917.3517.7411.3410.95
GAMRETFMG Video20190617ETF44.7122.6311.346.1311.2916.50
GARSGarrison Cap20190617A20.2613.989.389.384.604.60
GASSStealthGas,20190617A97.3354.1636.3835.6117.7818.56
GATXGATX Corpora20190617A17.406.602.181.884.414.72
GAZiPath Series20190617ETN379.929.269.269.260.000.00
GBCIGlacier Banc20190617A14.2011.501.611.979.899.53
GBDCGolub Capita20190617A9.135.851.671.394.184.46
GBFiShares Gove20190617ETF9.174.804.804.800.000.00
GBILGoldman Sach20190617ETF1.120.760.730.740.020.02
GBLGAMCO Invest20190617A127.0673.8952.7357.3321.1616.56
GBLIGlobal Indem20190617A335.12134.18115.08130.8719.103.32
GBRNew Concept20190617A277.53144.79144.93144.53-0.150.26
GBTGlobal Blood20190617A20.058.313.865.404.452.92
GBUYGoldman Sach20190617ETF20.4212.4915.2314.00-2.74-1.51
GBXThe Greenbri20190617A16.687.512.682.574.834.95
GCAPGain Capital20190617A34.3622.2713.4313.128.879.19
GCBCGreene Count20190617A234.32119.51119.73119.73-0.22-0.22
GCEClaymore/Rob20190617ETN1036.13
GCIGannett Co.,20190617A13.448.264.074.174.194.10
GCOGenesco Inc.20190617A21.127.462.392.445.075.02
GCOWPacer Global20190617ETF22.7412.1012.0512.140.06-0.03
GCPGCP Applied20190617A8.813.600.731.132.862.46
GDGeneral Dyna20190617A4.652.930.760.792.172.14
GDATGoldman Sach20190617ETF20.5514.0516.4815.26-2.42-1.21
GDDYGoDaddy Inc20190617A5.552.830.140.342.692.49
GDENGolden Enter20190617A33.7912.712.612.7510.109.96
GDMAGadsden Dyna20190617ETF35.713.973.973.970.000.00
GDNAGoldman Sach20190617ETF18.2411.1513.2619.44-2.10-8.29
GDOTGreen Dot Co20190617A11.936.322.963.213.363.11
GDPGoodrich Pet20190617A208.09108.8787.8691.3221.0217.55
GDVDPrincipal Ac20190617ETF448.89181.63181.63181.630.000.00
GDXVanEck Vecto20190617ETF4.293.851.041.442.812.41
GDXJVanEck Vecto20190617ETF3.192.820.040.252.782.58
GEGeneral Elec20190617A9.898.423.654.014.784.42
GECGreat Elm Ca20190617A360.68209.26176.16192.0333.1017.23
GECCGreat Elm Ca20190617A77.9742.6037.9737.964.634.65
GEFGreif, Inc.20190617A20.618.351.522.606.835.75
GEFBGreif, Inc.20190617A142.0096.3882.1381.4314.2414.94
GELGenesis Ener20190617A14.996.983.723.403.243.58
GEMGoldman Sach20190617ETF14.335.874.705.291.170.58
GENGenesis Heal20190617A108.0159.9743.9151.7416.058.23
GENCGencor Indus20190617A183.45100.8038.4182.7762.3918.03
GENYPrincipal Mi20190617ETF63.6021.0521.0521.050.000.00
GEOThe GEO Grou20190617A9.273.963.172.600.791.37
GEOSGeospace Tec20190617A138.7353.8028.7928.3225.0125.48
GERNGeron Corp20190617A66.5060.1149.3747.5510.6712.48
GESGuess?, Inc.20190617A8.188.344.735.493.622.86
GEVOGevo, Inc.20190617A77.1676.8666.9467.959.928.92
GFEDGuaranty Fed20190617A378.58107.91107.91107.910.000.00
GFFGriffon Corp20190617A24.9211.161.932.279.238.88
GFINGoldman Sach20190617ETF19.8724.0520.6920.003.374.05
GFNGeneral Fina20190617A140.4688.8244.5661.5244.2627.29
GGGGraco Inc20190617A6.382.950.840.842.112.11
GHGuardant Hea20190617A26.7111.209.749.861.471.34
GHLGreenhill &20190617A21.0910.39-1.44-1.0911.8211.48
GHMGraham Corpo20190617A280.7377.4577.1577.200.300.26
GHSIGuardion Hea20190617A702.98405.03208.31234.13196.72170.91
GHYBGoldman Sach20190617ETF16.3910.6510.6510.650.000.00
GHYGiShares US &20190617ETF7.855.215.044.110.171.11
GIBCGI Inc.20190617A3.5718.321.842.4016.4815.92
GIFIGulf Island20190617A110.6283.2848.0949.2035.2034.08
GIGBGoldman Sach20190617ETF10.778.058.007.990.050.06
GIGESoFi Gig Eco20190617ETF29.3920.8820.9921.25-0.11-0.37
GIGMGigaMedia Lt20190617A831.09322.65218.98259.34103.6863.31
GIISPDR S&P Glo20190617ETF8.384.694.574.690.120.00
GIIIG-Iii Appare20190617A13.035.824.064.041.761.77
GILGildan Activ20190617A3.132.590.770.841.821.75
GILDGilead Scien20190617A1.881.850.330.621.521.23
GILTGilat Satell20190617A92.9247.9440.7242.667.225.28
GISGeneral Mill20190617A2.161.880.280.301.601.58
GKOSGlaukos Corp20190617A20.836.982.903.374.083.62
GLADGladstone Ca20190617A15.3814.478.879.045.615.44
GLBSGlobus Marit20190617A145.7596.8735.7647.5361.1249.35
GLBYWisdomTree Y20190617ETF51.74
GLBZGlen Burnie20190617A537.35369.80369.80369.800.000.00
GLDDGreat Lakes20190617A12.7010.641.752.688.887.96
GLDICredit Suiss20190617ETF78.9043.0731.4629.7811.6013.29
GLGTD Holdings,20190617A451.95497.91487.50487.2510.4010.66
GLIBAGCI Liberty,20190617A11.738.501.442.567.065.94
GLIFAGFiQ Global20190617ETF875.97301.31301.31301.310.000.00
GLMDGalmed Pharm20190617A162.0794.91-7.77-3.66102.6898.56
GLNGGolar LNG Lt20190617A11.389.161.482.367.686.80
GLOBGLOBANT S.A.20190617A19.798.646.076.292.572.34
GLOGGASLOG LTD20190617A17.309.704.324.985.374.71
GLOPGASLOG PARTN20190617A25.2014.947.389.727.555.22
GLPGlobal Partn20190617A34.0521.283.6510.1017.6411.18
GLPIGaming and L20190617A5.264.480.650.813.833.67
GLREGreenlight C20190617A34.1813.910.610.8513.3013.07
GLTGlatfelter20190617A21.149.602.023.497.576.11
GLUUGlu Mobile I20190617A15.1312.255.645.806.616.44
GLWCorning Inco20190617A3.402.921.011.421.911.50
GLYCGlycoMimetic20190617A29.6813.773.164.3710.629.40
GMGeneral Moto20190617A2.883.391.391.591.991.80
GMANGoldman Sach20190617ETF20.7812.7912.2715.170.52-2.38
GMDAGamida Cell20190617A178.94124.10124.10124.100.000.00
GMEGameStop Cor20190617A17.5413.025.966.687.066.35
GMEDGLOBUS MEDIC20190617A12.725.965.555.630.410.33
GMFSPDR S&P Eme20190617ETF18.528.207.597.260.610.94
GMHIGores Metrop20190617A17.0215.0117.5017.50-2.50-2.50
GMLPGolar LNG Pa20190617A24.5421.4613.7016.017.755.45
GMOGeneral Moly20190617A116.05105.2530.1546.8175.1058.44
GMOMCambria Glob20190617ETF36.8017.0512.1612.644.894.41
GMREGlobal Medic20190617A15.899.511.871.837.657.68
GMSGMS Inc.20190617A15.546.810.630.956.185.86
GNAFMicroSectors20190617ETN13.49110.68110.68110.680.000.00
GNCGNC Holdings20190617A67.5447.3919.6720.8127.7226.58
GNCAGenocea Bios20190617A174.5790.1961.6466.5628.5523.63
GNEGENIE ENERGY20190617A29.5815.069.579.885.505.18
GNKGENCO SHIPPI20190617A31.7320.257.788.5812.4711.68
GNLGlobal Net L20190617A5.635.772.412.733.363.04
GNLNGreenlane Ho20190617A81.5067.0833.7132.4833.3834.61
GNMAiShares GNMA20190617ETF14.787.896.736.731.161.16
GNMKGenMark Diag20190617A31.6324.249.9310.7014.3113.54
GNOMGlobal X Gen20190617ETF29.5424.7225.6626.07-0.94-1.36
GNPXGenprex, Inc20190617A604.86799.47710.20747.2289.2752.25
GNRSPDR S&P Glo20190617ETF17.808.498.038.290.460.20
GNRCGENERAC HOLD20190617A11.844.130.981.193.162.94
GNTXGentex Corp20190617A4.717.544.815.132.732.41
GNTYGuaranty Ban20190617A125.7646.3428.2330.2518.1116.09
GNUSGenius Brand20190617A311.73170.57165.98158.804.5911.77
GNWGenworth Fin20190617A32.6425.6213.6114.7812.0210.78
GOATVanEck Vecto20190617ETF60.8510.8110.8110.810.000.00
GOAUUS Global GO20190617ETF47.5021.3021.3021.300.000.00
GOEXGlobal X Gol20190617ETF405.24165.55157.05157.058.508.50
GOGLGolden Ocean20190617A33.3021.5717.5717.234.014.34
GOGOGogo Inc.20190617A23.2136.1025.4524.6510.6511.47
GOLDBarrick Gold20190617A7.155.371.672.003.693.37
GOLFAcushnet Hol20190617A15.883.17-1.232.114.401.05
GOODGladstone Co20190617A16.5912.387.708.144.684.24
GOOGAlphabet Inc20190617A4.832.900.921.021.981.87
GOOGLAlphabet Inc20190617A5.323.000.931.372.081.63
GOOSCanada Goose20190617A9.456.221.162.285.063.95
GOROGold Resourc20190617A33.5133.1919.5520.1813.6413.01
GOSSGossamer Bio20190617A80.4939.9614.0419.0725.9220.89
GOVTiShares U.S.20190617ETF3.892.812.692.710.120.10
GPAQGordon Point20190617A9.67
GPCGenuine Part20190617A4.312.550.901.061.651.49
GPIGroup 1 Auto20190617A26.3812.074.955.447.116.63
GPKGraphic Pack20190617A7.416.522.101.994.434.53
GPLGreat Panthe20190617A105.7481.1767.9468.3713.2312.80
GPMTGranite Poin20190617A8.354.161.131.503.022.66
GPNGlobal Payme20190617A5.273.882.382.541.501.35
GPORGulfport Ene20190617A20.9220.1110.7711.399.358.72
GPREGreen Plains20190617A19.0711.822.783.669.048.16
GPRKGEOPARK LIMI20190617A22.5131.945.7425.6226.196.31
GPROGoPro, Inc.20190617A17.2612.208.035.734.166.46
GPSThe Gap, Inc20190617A5.7710.276.787.013.493.27
GPXGP Strategie20190617A52.6323.6812.9415.3410.748.34
GQREFlexShares G20190617ETF7.525.494.574.830.910.65
GRAW.R. Grace &20190617A8.343.930.720.633.213.29
GRAFGraf Industr20190617A32.3430.0710.0310.0320.0420.04
GRBKGreen Brick20190617A63.4943.832.941.1140.8842.72
GRCThe Gorman-R20190617A72.5044.0041.1241.752.882.25
GREKGlobal X MSC20190617ETF10.7814.862.8413.3912.021.47
GRESIQ ARB Globa20190617ETF22.1511.831.911.159.9210.68
GRIDFirst Trust20190617ETF14.6511.5711.0111.010.560.56
GRIFGriffin Indu20190617A488.67194.32183.63182.7010.6911.62
GRINGrindrod Shi20190617A504.73
GRMNGarmin Ltd20190617A4.023.010.621.652.381.36
GRNBVanEck Vecto20190617ETF24.6815.7815.7815.780.000.00
GRNQGreenpro Cap20190617A1169.55261.94228.21228.2133.7433.74
GROWUS Global In20190617A169.43143.35146.43146.19-3.08-2.84
GRPNGroupon, Inc20190617A27.8722.7410.9411.9911.8010.75
GRTSGritstone On20190617A72.5834.5419.3619.6415.1814.90
GRUAB Svensk Ek20190617ETN343.33136.3285.1494.6651.1841.66
GRUBGRUBHUB INC.20190617A9.036.772.673.294.103.48
GSGoldman Sach20190617A3.512.240.941.241.291.00
GSATGlobalstar,20190617A52.8956.9446.8748.5510.068.38
GSBGlobalSCAPE,20190617A37.9530.4516.4416.7414.0213.72
GSBCGreat Southe20190617A51.8521.1811.6416.139.545.05
GSCGS Connect S20190617ETN78.75
GSEUGoldman Sach20190617ETF52.2014.4118.2814.73-3.87-0.32
GSEWGoldman Sach20190617ETF13.836.637.465.10-0.831.53
GSHDGoosehead In20190617A87.4041.6529.0629.8112.5811.84
GSIEGoldman Sach20190617ETF16.038.667.328.201.340.47
GSITGSI Technolo20190617A46.8724.68-1.289.4625.9515.22
GSJYGoldman Sach20190617ETF47.0433.251.659.1231.6024.13
GSKYGreenSky, In20190617A24.9311.122.264.438.866.69
GSLGlobal Ship20190617A149.9693.3887.0587.056.326.32
GSLCGoldman Sach20190617ETF2.351.710.860.800.850.91
GSMFerroglobe P20190617A76.2358.8722.8516.2836.0242.60
GSPBarclays Ban20190617ETN21.4311.8712.1711.87-0.300.00
GSSGolden Star20190617A48.8243.177.7721.9435.3921.23
GSSCGS ActiveBet20190617ETF23.7925.6625.5625.570.090.09
GSSTGoldman Sach20190617ETF10.997.407.447.44-0.04-0.04
GSUMGridsum Hold20190617A480.08229.81181.65190.2648.1639.56
GSVGold Standar20190617A114.7154.7247.7549.376.975.34
GSYInvesco Ultr20190617ETF2.011.241.241.240.000.00
GTGoodyear Tir20190617A7.5816.998.618.988.388.04
GTEGran Tierra20190617A52.6437.8621.6224.1016.2313.75
GTESGates Indust20190617A18.839.523.824.125.705.40
GTHXG1 Therapeut20190617A40.4713.535.165.758.377.77
GTIMGood Times R20190617A475.45297.49144.13170.06153.36127.43
GTIPGoldman Sach20190617ETF5.609.849.849.840.000.00
GTLSChart Indust20190617A17.8715.966.407.819.568.16
GTNGray Televis20190617A10.356.721.872.814.853.91
GTNAGray Televis20190617A1041.62759.11677.22753.8881.905.23
GTOInvesco Tota20190617ETF17.8816.3314.0315.182.301.15
GTSTriple-S Man20190617A36.2815.424.617.6810.817.74
GTTGTT Communic20190617A32.0214.384.195.0410.199.34
GTXGarrett Moti20190617A20.6311.806.546.795.265.01
GTYGetty Realty20190617A18.477.834.074.403.763.43
GTYHGTY Technolo20190617A58.1220.1710.7915.789.384.39
GUDBSage ESG Int20190617ETF35.8033.3933.3933.390.000.00
GULFWisdomTree20190617ETF112.0971.4762.2962.299.189.18
GUNRFlexShares G20190617ETF3.652.712.102.160.610.55
GUREGulf Resourc20190617A490.39627.52480.64403.73146.87223.78
GURUGlobal X Gur20190617ETF15.5928.6917.0917.0811.6011.60
GUSHDirexion Dai20190617ETF17.7415.407.247.908.167.51
GVGoldfield Co20190617A102.3370.0147.5547.5222.4522.49
GVAGranite Cons20190617A16.205.000.931.364.073.64
GVALCambria Glob20190617ETF31.9422.3822.8521.66-0.470.72
GVIiShares Inte20190617ETF4.123.353.243.250.100.10
GVIPGoldman Sach20190617ETF20.539.372.402.006.977.38
GVPGSE Systems,20190617A338.38172.60112.28112.2860.3260.32
GWBGreat Wester20190617A14.385.181.541.633.633.55
GWGHGWG Holdings20190617A303.68231.81181.75192.7750.0639.05
GWREGUIDEWIRE SO20190617A13.924.391.812.782.591.61
GWRSGlobal Water20190617A127.9454.81-26.01-26.3780.8281.18
GWWW.W. Grainge20190617A8.543.541.461.602.081.94
GWXSPDR S&P Int20190617ETF13.096.635.795.420.831.21
GXCSPDR S&P Chi20190617ETF6.403.212.402.400.810.81
GXFGlobal X FTS20190617ETF188.46114.99166.35166.35-51.37-51.37
GXGGlobal X MSC20190617ETF90.3478.0659.7359.7318.3318.33
GYLDArrow Dow Jo20190617ETF161.1369.7469.7469.740.000.00
GYROGyrodyne, LL20190617A453.10
HHyatt Hotels20190617A7.873.240.510.402.732.84
HAHawaiian Hol20190617A14.3511.885.095.496.796.39
HACKETFMG Prime20190617ETF10.255.536.546.89-1.01-1.37
HAEHaemonetics20190617A11.103.873.313.100.560.76
HAFCHanmi Financ20190617A23.2111.055.215.095.845.96
HAINHain Celesti20190617A7.7617.500.601.6616.9015.84
HALHalliburton20190617A4.603.981.171.042.812.95
HALLHallmark Fin20190617A53.0926.1820.0220.576.155.61
HALOHalozyme The20190617A14.9423.047.818.7615.2414.34
HAPVanEck Vecto20190617ETF23.1519.6319.6319.630.000.00
HARPHarpoon Ther20190617A317.11143.02139.93141.143.101.89
HASHasbro, Inc.20190617A4.945.602.754.032.851.57
HASIHANNON ARMST20190617A8.134.881.581.963.302.92
HAUDiShares Curr20190617ETF27.96
HAUZXtrackers In20190617ETF66.8452.3551.1151.391.240.96
HAWXiShares Curr20190617ETF30.7018.4619.3618.46-0.910.00
HAYNHaynes Inter20190617A63.2127.6914.6716.1813.0211.51
HBANHuntington B20190617A7.516.461.481.574.994.90
HBBHamilton Bea20190617A149.4957.1133.5235.0823.5922.03
HBCPHome Bancorp20190617A354.3879.7176.0276.623.693.09
HBIHanesbrands,20190617A6.144.591.632.262.962.33
HBIOHarvard Bios20190617A80.9853.8316.5725.9437.2627.91
HBMHudbay Miner20190617A19.6215.620.491.7415.1013.81
HBMDHoward Banco20190617A102.1063.9011.7411.0052.1652.90
HBNCHorizon Banc20190617A25.5513.065.665.617.407.46
HBPHuttig Build20190617A212.45198.52142.10141.8856.4156.64
HCAHCA Healthca20190617A5.712.470.62-0.061.852.54
HCACHennessy Cap20190617A75.2640.4940.5340.53-0.04-0.04
HCAPHarvest Capi20190617A29.1221.1721.4621.46-0.28-0.28
HCCWarrior Met20190617A12.928.221.642.516.585.71
HCCHHL Acquisiti20190617A103.9859.8348.9148.9110.9110.91
HCCIHeritage-Cry20190617A53.3626.2820.2820.386.005.90
HCFTHunt Compani20190617A88.2760.3631.0340.6429.3319.72
HCHCHC2 Holdings20190617A51.9534.7119.9820.1414.7314.58
HCIHCI Group, I20190617A37.8517.079.5910.197.486.88
HCKTHackett Grou20190617A19.2717.841.032.7616.8115.08
HCRHi-Crush Inc20190617A43.0635.8722.6724.2813.2011.59
HCSGHealthcare S20190617A12.8424.896.966.9317.9317.96
HDHome Depot,20190617A2.082.021.481.860.540.16
HDAWXtrackers MS20190617ETF265.6655.4655.4255.420.040.04
HDEFXtrackers MS20190617ETF34.3916.5116.2916.470.220.04
HDGProShares He20190617ETF20.1410.9910.9910.990.000.00
HDGEAdvisorShare20190617ETF24.2720.7413.7018.897.582.39
HDMVFirst Trust20190617ETF41.9427.8227.8227.820.000.00
HDSHD Supply Ho20190617A3.874.260.071.534.192.73
HDSNHudson Techn20190617A109.6882.2270.7369.6611.4912.55
HDViShares Core20190617ETF1.521.230.360.450.870.78
HEHawaiian Ele20190617A5.663.501.571.801.931.71
HEARTurtle Beach20190617A33.2222.037.739.7814.3112.25
HEBTHebron Techn20190617A319.80478.72449.38454.4829.3424.24
HECOStrategy Sha20190617ETF19.8010.5010.5010.500.000.00
HEDJWisdomTree E20190617ETF1.571.550.271.201.280.35
HEEMiShares Curr20190617ETF16.2112.1611.4411.420.720.74
HEESH&E Equipmen20190617A26.8433.908.7011.9425.2021.96
HEFAiShares Curr20190617ETF3.423.072.522.830.550.24
HEIHEICO Corpor20190617A6.903.531.451.762.081.76
HEIAHEICO CORP C20190617A13.146.5310.499.01-3.97-2.49
HELEHelen Of Tro20190617A22.148.533.733.994.814.55
HEPHolly Energy20190617A15.819.146.446.782.712.37
HERDPacer Cash C20190617ETF29.4814.6914.6914.690.000.00
HESHess Corpora20190617A5.143.721.650.522.073.20
HESMHess Midstre20190617A35.6419.3413.7715.985.573.36
HEWCiShares Curr20190617ETF44.0635.7035.7035.700.000.00
HEWGiShares Curr20190617ETF5.031.371.281.290.100.09
HEWIiShares Curr20190617ETF23.026.096.156.15-0.06-0.06
HEWJiShares Curr20190617ETF3.432.822.361.810.461.02
HEWLiShares Curr20190617ETF14.8012.3212.5212.30-0.200.02
HEWUiShares Curr20190617ETF27.7420.8620.9420.86-0.080.00
HEWWiShares Curr20190617ETF41.1797.4690.2190.217.247.24
HEWYiShares Curr20190617ETF123.1462.2562.2562.250.000.00
HEXOHEXO Corp.20190617A18.1815.424.428.0411.007.38
HEZUiShares Curr20190617ETF3.482.721.762.230.960.49
HFBLHome Federal20190617A951.521134.901134.901134.900.000.00
HFCHOLLYFRONTIE20190617A5.733.480.720.872.762.61
HFFGHF Foods Gro20190617A359.61288.26152.28156.82135.98131.45
HFWAHeritage Fin20190617A35.1419.629.4115.9310.213.69
HFXEIQ 50 Percen20190617ETF62.3453.8075.4975.49-21.69-21.69
HFXIIQ 50 Percen20190617ETF20.1911.5312.3210.52-0.791.01
HFXJIQ 50 Percen20190617ETF62.5961.3861.3861.380.000.00
HGSHChina HGS Re20190617A1202.701089.131089.131089.130.000.00
HGVHilton Grand20190617A5.903.810.471.063.342.75
HHCThe Howard H20190617A18.188.513.964.434.554.07
HHHHWealthbridge20190617A1167.61
HHSHarte-Hanks,20190617A431.16337.73318.80318.8018.9318.93
HIHillenbrand,20190617A13.425.192.262.782.932.42
HIBBHibbett Spor20190617A15.7610.30-0.261.4410.558.86
HIFSHingham Inst20190617A154.5374.1135.2035.2038.9738.97
HIGThe Hartford20190617A2.382.220.260.381.961.84
HIHOHighway Hold20190617A314.14270.61259.79259.7910.8210.82
HIIHuntington I20190617A11.195.271.592.063.673.20
HILHill Interna20190617A85.4227.2118.1715.029.0312.15
HIPSGraniteShare20190617ETF18.8937.2042.6742.67-5.47-5.47
HIWHighwoods Pr20190617A6.273.120.480.572.642.55
HJLIHancock Jaff20190617A144.93152.93107.37108.0945.5744.85
HJPXiShares Curr20190617ETF54.2552.0252.0252.020.000.00
HLHecla Mining20190617A60.3546.677.0212.0639.6534.61
HLFHerbalife Nu20190617A5.322.540.580.801.961.74
HLIHoulihan Lok20190617A13.114.172.272.361.901.81
HLIOHelios Techn20190617A80.3227.0623.3323.523.733.54
HLITHarmonic Inc20190617A19.3515.172.343.8912.8311.28
HLNEHamilton Lan20190617A22.1010.504.515.395.995.10
HLTHilton World20190617A2.712.350.800.921.551.43
HLXHelix Energy20190617A14.4211.173.253.527.927.65
HMGHMG / Courtl20190617A1132.08402.85380.22380.2222.6322.63
HMHCHoughton Mif20190617A24.0814.105.594.938.529.17
HMLPHOEGH LNG PA20190617A32.8919.688.187.4811.5012.20
HMNHorace Mann20190617A18.617.382.443.614.943.77
HMNFHMN Financia20190617A284.8333.6428.3728.805.264.83
HMOPHartford Mun20190617ETF55.3920.8020.1420.800.660.00
HMSTHomeStreet,20190617A20.569.983.043.266.936.73
HMSYHMS Holdings20190617A11.716.94-0.400.447.356.51
HMTVHemisphere M20190617A72.6068.3416.8119.8251.5348.52
HNDLStrategy Sha20190617ETF24.957.574.234.433.343.14
HNGRHanger Inc.20190617A31.1810.323.152.887.187.45
HNIHNI Corporat20190617A17.868.174.454.763.723.40
HNNAHennessy Adv20190617A197.81142.37142.36142.360.010.01
HNRGHallador Ene20190617A44.9327.7023.1822.194.525.51
HOFTHooker Furni20190617A49.06120.7227.1127.6193.6193.12
HOGHarley-David20190617A4.163.170.630.752.542.41
HOLDAdvisorShare20190617ETF7.778.038.038.030.000.00
HOLIHollsys Auto20190617A25.7929.962.9810.6426.9819.34
HOLXHologic Inc20190617A3.908.950.370.688.598.30
HOMBHome BancSha20190617A7.068.481.311.837.206.68
HOMEAt Home Grou20190617A16.7713.736.587.207.156.53
HOMZHoya Capital20190617ETF21.8830.3425.4028.874.941.46
HONHoneywell In20190617A2.301.320.210.451.110.87
HONEHarborOne Ba20190617A24.6213.797.399.266.414.53
HOOKHOOKIPA Phar20190617A258.42129.26109.36111.0419.9118.23
HOPEHope Bancorp20190617A8.218.792.182.886.625.91
HOTHHoth Therape20190617A500.75357.54140.98256.61216.56100.93
HOVHovnanian En20190617A64.1833.168.485.8924.7227.30
HPHelmerich &20190617A6.749.928.148.161.791.76
HPEHewlett Pack20190617A7.526.051.071.064.984.98
HPPHudson Pacif20190617A6.702.500.500.972.001.53
HPQHP Inc.20190617A5.223.701.641.652.062.04
HPRHighPoint Re20190617A60.5837.4525.6227.3611.709.84
HQYHealthEquity20190617A16.0320.0812.6613.967.416.11
HRHealthcare R20190617A4.553.351.001.382.341.96
HRBH&R Block, I20190617A3.773.230.691.122.542.11
HRCHILL-ROM HOL20190617A13.015.071.932.413.142.66
HRIHerc Holding20190617A30.619.614.156.155.463.46
HRLHormel Foods20190617A3.052.380.571.281.811.10
HROWHarrow Healt20190617A55.1336.3523.7224.7212.6311.64
HRTGHERITAGE INS20190617A17.069.765.896.213.863.54
HRTXHeron Therap20190617A14.779.153.544.245.614.91
HRZNHorizon Tech20190617A19.6311.876.236.045.645.83
HSCHarsco Corpo20190617A15.277.203.533.473.673.73
HSCZiShares Curr20190617ETF10.1310.3110.3110.310.000.00
HSDTHelius Medic20190617A123.9973.9259.4962.5914.4311.33
HSICHenry Schein20190617A5.8723.40-1.76-1.3025.1624.72
HSIIHeidrick & S20190617A31.349.363.332.816.036.55
HSKAHeska Corp20190617A64.1028.8423.5724.715.274.13
HSONHudson Globa20190617A139.0192.986.7041.4386.2951.56
HSPXGlobal X S&P20190617ETF25.4417.5019.1418.91-1.64-1.41
HSRTHartford Sho20190617ETF68.02
HSTHost Hotels20190617A5.504.861.302.253.562.61
HSTMHealthStream20190617A34.0013.456.126.257.337.21
HSYThe Hershey20190617A3.617.175.845.731.331.45
HTHersha Hospi20190617A12.217.602.903.204.704.39
HTAHEALTHCARE T20190617A3.733.18-0.050.373.232.82
HTABHartford Sch20190617ETF67.08
HTBIHomeTrust Ba20190617A36.4026.7913.7716.7113.0210.08
HTBKHeritage Com20190617A19.3912.394.044.088.368.32
HTBXHeat Biologi20190617A148.05139.25113.94110.7425.3128.51
HTGCHercules Cap20190617A8.186.592.322.434.274.16
HTGMHTG Molecula20190617A83.5974.6453.8043.0720.8431.57
HTHHILLTOP HOLD20190617A14.395.532.942.592.592.94
HTLDHeartland Ex20190617A14.4621.673.577.5518.0914.11
HTLFHeartland Fi20190617A31.3510.707.657.293.053.41
HTUSHull Tactica20190617ETF18.8314.0614.1514.15-0.09-0.09
HTZHertz Global20190617A9.9422.6613.5213.049.139.62
HUBBHubbell Inco20190617A18.446.092.364.433.731.66
HUBGHUB Group In20190617A26.288.953.463.735.495.22
HUBSHUBSPOT, INC20190617A14.616.002.422.893.573.11
HUDHudson Ltd.20190617A38.0514.431.405.8713.048.56
HUMHumana Inc.20190617A8.063.270.830.792.452.48
HUNHuntsman Cor20190617A5.777.330.280.897.066.45
HURCHurco Cos In20190617A143.5163.1858.7460.984.432.19
HURNHuron Consul20190617A70.8417.0111.0011.376.015.64
HUSAHouston Amer20190617A68.7388.9393.5594.06-4.62-5.14
HUSEStrategy Sha20190617ETF17.7010.2810.1810.250.100.03
HUSVFirst Trust20190617ETF8.646.766.816.85-0.05-0.09
HVBCHV Bancorp,20190617A313.25221.64221.64221.640.000.00
HVTHaverty Furn20190617A21.1312.641.353.4711.299.17
HVTAHaverty Furn20190617A353.03283.77283.77283.770.000.00
HWBKHawthorn Ban20190617A128.2632.4624.9824.947.487.52
HWCHancock Whit20190617A17.675.990.701.575.294.42
HWCCHouston Wire20190617A273.00210.34162.00175.1248.3435.22
HWKNHawkins Inc20190617A87.3567.3926.3629.2541.0338.14
HXLHexcel Corpo20190617A9.253.790.771.393.022.40
HYHYSTER-YALE20190617A51.5520.5315.0416.435.494.10
HYDVanEck Vecto20190617ETF1.722.180.590.701.581.48
HYDBiShares Edge20190617ETF15.6714.4015.2714.40-0.860.00
HYDWXtrackers Lo20190617ETF11.667.837.837.830.000.00
HYEMVanEck Vecto20190617ETF34.1126.4615.5317.7210.948.74
HYGiShares iBox20190617ETF1.161.180.770.860.400.31
HYGHiShares Inte20190617ETF7.624.933.733.991.210.94
HYGVFlexShares H20190617ETF8.233.504.474.47-0.97-0.97
HYHGProShares Hi20190617ETF11.518.0418.6118.61-10.57-10.57
HYIHXtrackers Hi20190617ETF50.2562.8062.8062.800.000.00
HYLBXtrackers US20190617ETF2.1612.2012.1012.140.100.06
HYLDHigh Yield E20190617ETF14.0413.319.8510.173.463.14
HYLSFirst Trust20190617ETF3.323.302.682.720.620.58
HYLVIQ S&P High20190617ETF8.855.485.485.480.000.00
HYMBSPDR Nuveen20190617ETF10.038.547.128.331.420.21
HYNDWisdomTree T20190617ETF22.7719.4618.6218.740.840.71
HYREHyreCar Inc.20190617A74.5656.9424.6625.4132.2831.52
HYSPIMCO 0-5 Ye20190617ETF1.610.850.550.570.300.28
HYUPXtrackers Hi20190617ETF9.3012.4312.4312.430.000.00
HYXEiShares iBox20190617ETF5.242.101.351.600.740.50
HYXUiShares Glob20190617ETF17.447.147.147.140.000.00
HYZDWisdomTree T20190617ETF18.4514.1013.5213.440.580.66
HZNHorizon Glob20190617A111.6076.1817.3126.6958.8649.48
HZNPHorizon Ther20190617A8.885.491.331.724.173.78
HZOMarineMax, I20190617A18.7710.194.133.996.066.20
IINTELSAT S.20190617A10.277.963.333.714.634.22
IACIAC/InterAct20190617A12.705.702.503.053.202.65
IAGIAMGold Corp20190617A34.7128.0211.4812.2816.4915.64
IAGGiShares Core20190617ETF2.111.922.131.53-0.220.39
IAIiShares U.S.20190617ETF6.874.12-2.83-1.466.945.58
IAKiShares U.S.20190617ETF10.8115.5414.7914.920.750.62
IARTIntegra Life20190617A15.484.901.781.883.123.02
IATiShares U.S.20190617ETF3.242.730.620.852.111.87
IAUFiShares Gold20190617ETF27.9122.9422.3922.390.550.55
IBBiShares Nasd20190617ETF3.421.980.630.641.351.34
IBCEiShares iBon20190617ETF29.4428.6328.6328.630.000.00
IBCPIndependent20190617A18.677.091.701.955.395.14
IBDInspire Corp20190617ETF37.7534.9534.6434.560.310.39
IBDDiShares iBon20190617ETF27.3814.9915.4215.42-0.44-0.44
IBDLiShares iBon20190617ETF5.323.723.693.690.040.04
IBDMiShares iBon20190617ETF4.132.412.172.170.240.24
IBDNiShares iBon20190617ETF6.633.773.323.320.450.45
IBDOiShares iBon20190617ETF6.003.631.862.461.771.17
IBDPiShares iBon20190617ETF6.384.013.042.970.971.04
IBDQiShares iBon20190617ETF5.8611.7211.7311.72-0.02-0.01
IBDRiShares iBon20190617ETF10.514.874.694.850.180.02