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 Avg20190618A7.297519881901236.418292581963463.042609201423523.522580214116643.374781941263492.89501049795049
ETF_AvgVW ETF Avg20190618ETF1.9081431850112410.72591544228269.568110276706829.67033001597821.201637923203711.10172168752038
ETN_AvgVW ETN Avg20190618ETN17.233659250949314.03316050076799.659473198257259.954237223562594.381278099319634.08938624113071
AAgilent Tech20190618A3.421686408352423.339058796580821.902096711362222.13184044412631.462217559474611.21733989772152
AAAlcoa Corpor20190618A6.637525940865186.0870112429549615.418723491670412.8684462637449-9.33115214178197-6.78082130458328
AAAUPerth Mint P20190618ETF7.453400064997757.27908590259476-5.14146562171531-2.4564707314070412.42055152431019.73555663400181
AADRAdvisorShare20190618ETF38.033617034865328.88946253124414.1403396168242-10.318203346018214.749122914419739.2076658772621
AALAmerican Air20190618A3.748470604401343.171213818741420.260886620334440.5383299531503272.910330209922832.63241269702932
AAMCAltisource A20190618A1132.44405861513868.785749370017800.937371583069800.93737158306967.848377786948567.8483777869485
AAMEAtlantic Ame20190618A419.6802631625472319.9049412832668.595312948404668.5953129484041651.309628334791651.30962833479
AANAaron's, Inc20190618A11.92011286101164.23124929313731.720983683934541.970093588551342.511227570275262.26615707922517
AAOIApplied Opto20190618A24.662038428704414.51352829123353.845256084511264.6766732894472810.66827220672229.83685500178623
AAONAaon Inc20190618A40.66233397649113.41552274936266.995474601216877.524979572218676.420048148145745.89054317714395
AAPADVANCE AUTO20190618A6.6845667916538310.21831015142288.24129980247068.574682949647821.97701034895231.64362720177505
AAPLApple Inc.20190618A1.126525984709021.000292637636770.0626503375289120.0218264568110430.9376396167137550.978588962355132
AATAMERICAN ASS20190618A10.56105062177034.70641987955432.762216132639212.996042025624391.945324163850741.71037785392992
AAUAlmaden Mine20190618A83.599410883227454.802534813070841.202859047110741.871462632883513.599675765960112.9310721801873
AAWWAtlas Air Wo20190618A24.895935320182811.24179590261624.218390398218984.703295058309687.02340550439726.53850084430645
AAXJiShares MSCI20190618ETF1.577321706736721.375759007273950.0275736706973620.234824490977281.348185336576631.14084087334077
AAXNAxon Enterpr20190618A11.77796922180637.869890970159821.32936279435582.369084980119326.540528175803955.5008059900404
ABAllianceBern20190618A15.573804690353310.50307923445428.53476897156428.867620270301061.968310262890011.63545896415315
ABBVABBVIE INC.20190618A2.949864221832732.587932453057050.9233212752482251.038463973042841.666349210328431.54985011983696
ABCAmerisourceB20190618A5.887992622218813.16209421859970.446977348139840.3492093056889112.715116870459892.81288491291081
ABCBAmeris Banco20190618A13.4569836166148.345142281443773.489642216794494.164611326069174.855500064649374.18053095537468
ABEOAbeona Thera20190618A33.711201579457821.80799669171174.964034873580867.6173922642574416.843961818130814.1906044274542
ABGAsbury Autom20190618A26.511633992692911.50364271498497.327880373465338.407900866262374.175762341519593.09574184872255
ABIOARCA biophar20190618A148.58553408923596.241250853365257.585626117845464.730279874489738.655624735519631.5109709788752
ABMABM Industri20190618A13.17761656061436.515286506340555.076378514082345.034367678376661.43890799225821.48091882796389
ABMDAbiomed Inc20190618A11.66299396170457.630397067050274.089138756107153.976387272412893.541258310943123.65400979463734
ABRArbor Realty20190618A8.303306778370276.561982422049232.266973248255133.041149773737144.293995341804983.50438715898567
ABTAbbott Labor20190618A1.688214562793612.817067524113991.836756881386472.010248120661550.9814879408290750.807441133742623
ABTXAllegiance B20190618A30.649801884533714.35140582872654.999812355294725.583279206381219.351593473431778.76812662234528
ABUSArbutus Biop20190618A79.07752993105665.879485560596425.774049047928818.780635082765940.105436512667247.0988504778302
ACAssociated C20190618A292.638005629792128.614908704962102.288291315526106.2201926285526.326617389436922.3947160764132
ACAArcosa, Inc.20190618A25.421821087064910.7835656149834.027061059673344.69819825221356.75650455530966.08536736276944
ACADAcadia Pharm20190618A13.1969699592597.477694718730361.179183324388691.431524623636086.301271489578556.04711721682152
ACAMAcamar Partn20190618A123.203285420946
ACBAurora Canna20190618A13.236583112985911.47462028785237.483928816566937.578070129364393.98790377496963.88670995590693
ACBIAtlantic Cap20190618A26.154963507410321.8843390979896.533705385157767.0907383630167415.350633712831314.7936007349723
ACCAmerican Cam20190618A8.530256117929714.897424385513381.087743831619321.099979902013763.817339489447173.79744448349962
ACCOAcco Brands20190618A15.258657801313610.86041950073323.94363344854834.674362948421466.915755039715426.1850255398422
ACERAcer Therape20190618A71.593138529725643.797569437641123.384743829421926.454774662176220.412825608219317.3427947754651
ACESALPS Clean E20190618ETF33.4680146447916140.92581505060845.2282702045092140.55604075564995.69754484609860.369774294958767
ACGLArch Capital20190618A3.795359683303555.494350151803811.985053006941422.336989529901643.511625340668423.1765897400052
ACHCAcadia Healt20190618A15.32676944464195.897054567143096.431066920495216.49824416241317-0.534012353352191-0.601189595270145
ACHVAchieve Life20190618A95.839486515414164.702238253024132.815114129520730.926237113668731.887124123503433.7760011393554
ACIAAcacia Commu20190618A16.539394876307811.93722844333355.790041068377926.601333803707726.147187374955555.33589463962577
ACIUAC Immune SA20190618A61.6147447393838.9721228593227.2499128940813612.961585695174331.722209965240626.0105371641477
ACIWACI Worldwid20190618A8.989473197376847.252625247615621.968618516196332.508670344788185.284006731419324.74395490282748
ACLSAxcelis Tech20190618A25.909370313517518.34006142075484.605110972472754.4646249990127713.73495044828213.875436421742
ACMAecom20190618A4.037580646028613.331335188015591.125601995669551.497324086638592.206335125198811.83614522314027
ACMRACM Research20190618A67.468261629231555.6712561055977-26.5214783258671-24.203391887607882.192734431465279.8746479932059
ACNAccenture PL20190618A3.088504001332182.2128604656986-0.3825038206108130.2882248546297492.595662786386551.92472904733158
ACNBACNB Corp20190618A243.666290725667143.948883576878138.180585845537142.7944632308485.768297731340931.15442034603041
ACORAcorda Thera20190618A23.035683216058716.86331327843424.013660316174853.9274274386340612.849652962259312.9358858398
ACREAres Commerc20190618A11.39155422332518.785381390075726.643123623927686.362350162741392.142257766148072.42303122733436
ACRSAclaris Ther20190618A34.828569916873726.17475653472066.713173500017518.5648808054756119.461583034702917.6137235840178
ACRXAcelRx Pharm20190618A44.747370867971735.387947077159514.44697249528919.166901635821920.940974581870316.2210454413374
ACSGXtrackers MS20190618ETF33.5481749319244
ACSIAmerican Cus20190618ETF10.954044302569326.411061505558229.375100623376129.3751006233761-2.96403911781788-2.96403911781788
ACSTAcasti Pharm20190618A133.58711044100565.431533018303441.184104444341452.14226120454224.24742857396213.2892718137613
ACTAdvisorShare20190618ETF39.192942156959135.102951502183518.08449052204821.678197623128217.018460980135513.4247538790553
ACTGAcacia Resea20190618A47.290340609893234.90606366066832.830390600759830.18110963378022.075673059908124.72495402688759
ACTTAct II Globa20190618A47.705486565718941.948705956276139.94284503928139.9428450392812.005860916995152.00586091699515
ACUAcme United20190618A306.704677508299161.46080642388130.738986502899930.3752043799364130.721819920981131.085602043944
ACWFiShares Edge20190618ETF21.793130173972418.519786267622718.51895041243818.49502988310680.0008358551847220.024756384515986
ACWIiShares MSCI20190618ETF1.384816678294941.445569024545070.1282326283226660.4625196334838371.318677189323930.983815211402959
ACWViShares Edge20190618ETF3.114724524204741.347591565250810.9647153607444181.113039802612540.3828762045063960.234551762638271
ACWXiShares MSCI20190618ETF2.197659813642436.986263855662784.445322508616466.461084207791352.616714823873110.615140698772898
ACYAeroCentury20190618A166.393456724099114.01725139815168.302220496551770.77417800792545.715030901599643.2430733902264
ADBEAdobe Inc.20190618A4.306321811814472.40644035025411.015800979355721.107033621629221.390639370898351.29940672862489
ADCAgree Realty20190618A12.01851891904874.747982333203113.018161152616113.48099236732791.729821180586991.26698996587521
ADESAdvanced Emi20190618A30.57757230846418.31151732202928.532974888137749.649524817837659.799828206081728.6832782763818
ADIAnalog Devic20190618A4.495871494165114.069047149107970.664479358359770.4643385981153553.404720957195243.60470855099264
ADILAdial Pharma20190618A252.937175002524198.439910438555125.755393168784130.85919581365972.684517269771367.5807146248964
ADMArcher Danie20190618A2.740607326317042.968516745117170.8033558201386460.8175227595323752.166262670841462.15184961647627
ADMAADMA Biologi20190618A39.100682691774622.44657599365867.7168156974055710.088024435205614.729118101541912.3819883722649
ADMPAdamis Pharm20190618A117.38628906598181.663163821083562.766760474921762.250575532133318.896403346161619.4125882889497
ADMSAdamas Pharm20190618A44.333706123342725.73649497972045.278513134015777.5358776359016820.457981845704718.2006173438188
ADNTAdient plc O20190618A15.18042419011629.204497337089072.329874049656173.213616160608296.875317955802335.99408745099419
ADPAutomatic Da20190618A5.085213379133273.16349149072206-0.929776997127331-0.639430977803894.093268487849363.80292246852595
ADREInvesco BLDR20190618ETF32.999686674224322.862364094927819.776478045012919.77647804501293.085886049914943.08588604991494
ADROAduro Biotec20190618A92.654624253770154.58113759917921.677634324597327.947767246901332.903503274581726.6333703522777
ADSAlliance Dat20190618A8.455665244152273.85518836409311.756284231245292.172927174576332.098904132847841.68226118951679
ADSKAutodesk Inc20190618A6.22469640533595.130873144622660.7141288871235211.941682304270294.416744257499253.18919084035242
ADSWAdvanced Dis20190618A3.229362909886312.267540548942761.790662504022792.114012621136140.476827914532260.153477797418892
ADTADT Inc.20190618A16.304069272828212.77402239754452.59837057950093.0336100972886210.17565181804349.73785259669889
ADTNAdtran Inc20190618A18.747694580650310.96845794211234.918796070211555.584688008261576.049661871900755.38376993385074
ADUSAddus HomeCa20190618A41.808422080109219.825639171786210.840562502484511.46759312235288.985076669301688.35804604943337
ADVMAdverum Biot20190618A29.056405618432814.20893241693234.224142152134634.400073348960739.984790264797669.80885906797156
ADXSAdvaxis, Inc20190618A128.532153890345110.96806353860387.71518592297785.965315211181623.252877615626525.0027483274216
AEAdams Resour20190618A164.66579949398971.208328298952862.52844199318764.49442536738528.679886305765856.7139029315677
AEEAmeren Corpo20190618A3.789865602946062.426803274456080.7641163134847960.885826533944881.662686960971311.54163456197488
AEGNAegion Corp20190618A31.731334444973419.66215004198781.9983555050525317.144628055115517.66379453693522.51752198687227
AEHRAehr Test Sy20190618A405.97850959005199.807546147945134.885975476632165.88203047256464.921570671313433.9255156753814
AEISAdvanced Ene20190618A25.207420855393721.041645413355910.763226365369913.884941936290810.2784190479867.15670347706507
AELAmerican Equ20190618A16.54958473489256.717921588088272.327864804763793.001532763136324.390056783324463.71638882495192
AEMAgnico Eagle20190618A3.811281631449342.643603393763610.3661943420224370.6344639602824372.277464925521712.01107249723724
AEMDAETHLON MEDI20190618A462.123828664259329.48830672529285.341574163251285.31477398224944.146732562039244.1735327430413
AEOAmerican Eag20190618A5.918292166501294.940736634886620.4958464086218281.32349161792774.444743038726123.61673870413205
AEPAmerican Ele20190618A2.857041677001351.851993709837460.6152100309833280.8901874894359161.236884607384710.962152825444369
AERAercap Holdi20190618A7.4956207357628811.48815774943714.238984310710225.170580630566337.249173438726896.31757711887079
AERIAerie Pharma20190618A28.899675141174415.59116474187887.990182087999859.484996605259597.600982653879016.10616813661917
AESAES Corporat20190618A6.059029730785426.302540961502232.756506443527713.461749968321523.550469308428322.84364300181287
AEYADDvantage T20190618A432.038370466696300.238684689048261.821897109469280.48629435666438.416787579578819.7523903323838
AEYEAudioEye, In20190618A248.428202472835113.012979379126104.411313930954104.4113139309548.601665448171998.60166544817199
AEZSAeterna Zent20190618A80.985565212563274.39374783443835.826026305303811.7087670678844168.567721529134372.6849807665537
AFCAllied Capit20190618A30.459142720082124.962374011304715.362745217768115.35990705577599.59962879353669.60246695552881
AFGAmerican Fin20190618A11.19880154617865.599673668765833.047880351285572.992549073756742.551793317480252.60712459500908
AFHAtlas Financ20190618A84.6108192214021100.23952715108154.932804059510370.123859995760145.306723091571330.1156671553214
AFIArmstrong Fl20190618A16.28733674408219.10185142417484-0.0536009738200280.1400835115504939.155452397994838.9617679126243
AFINAmerican Fin20190618A22.589357324339126.91982787668057.439101782707768.3983746779865719.480726093972818.521453198694
AFKVanEck Vecto20190618ETF36.561368760306941.2919018420244-61.2283764237512-59.6230529569302102.520278265776100.914954798955
AFLAflac Inc.20190618A2.145407921780463.126438687622241.01591450706740.9479363736939782.113482162817812.18694432151513
AFMDAffimed N.V.20190618A33.90281195644425.81411454050867.651017068518485.7271774559254218.163097471990620.0869370845836
AFTYPacer CSOP F20190618ETF31.440248920785623.656079313834722.796811465034722.69662558256990.859267848799920.959453731264788
AGFIRST MAJEST20190618A14.836276216712412.70217171311864.066050094202884.613044464169398.634139929871488.06718448320484
AGCOAGCO Corpora20190618A7.951767675193934.226119700660240.492628121007660.7772516883726423.733491579652573.44886801228759
AGEAgeX Therape20190618A125.937526330452153.321251648431126.772738302091149.00482565618326.54851334633994.31642599224774
AGENAgenus Inc.20190618A35.817104472488634.568889142352716.994359835007216.39797757942117.574529307345418.1709115629317
AGFSAgroFresh So20190618A90.119048504704663.540744293480734.496445397173348.83613157092429.044298896307614.7046127225568
AGGiShares Core20190618ETF0.9033117457813280.7536215798338390.5131460174575950.5831020771282640.2404570016996060.170514877067547
AGGPIQ Enhanced20190618ETF10.229122462325715.338253097229814.371005267876114.37100526787610.967247829353660.96724782935366
AGGYWisdomTree Y20190618ETF5.215327971341992.682589953272071.595677140485051.718782309915231.086912812787030.963807643356846
AGIAlamos Gold20190618A18.228751176265415.30375448859320.3561590455991051.8497692800599714.939186100997513.4472525325836
AGIOAgios Pharma20190618A26.739882525528519.804758765763910.453699657320312.39354862306369.351059108443517.41121014270031
AGLEAeglea BioTh20190618A53.253937290282228.140097673964319.763377838169520.61918357533348.37671983579497.52091409863092
AGMFederal Agri20190618A88.889758738420134.954594698444127.003522992596328.42314402389417.951071705847956.53145067455002
AGMAFederal Agri20190618A286.418523391575
AGMHAGM Group Ho20190618A1207.79850266677534.659961255888356.028409072478349.269242192072178.63155218341185.390719063816
AGNAllergan plc20190618A5.411265032901795.002593867889552.076810597095743.027169294726232.926679369712621.97548348526933
AGNCAGNC Investm20190618A6.033734538800744.915996608461620.9832914054677661.23238625999783.932225721859883.6810191172988
AGNDWisdomTree T20190618ETF28.027296207443112.66317126210812.66317126210812.66317126210800
AGOAssured Guar20190618A5.440722438821082.947727750663450.8229145108381230.9824120968307972.124813239825351.97129525309288
AGRAvangrid, In20190618A7.391309471037697.66700177464903-1.74238831283999-1.258153408891079.409390087489048.92515518354012
AGROADECOAGRO S.20190618A25.029885909039218.373734188398812.815483255037510.44261800673395.558250933361327.9311161816649
AGRXAgile Therap20190618A143.498300789716134.65706958686996.4113656110812101.69725014079538.245703975787632.9598194460742
AGSPlayAGS, Inc20190618A30.907129874134117.915779765414225.582654041784312.7159162987804-7.666874276370075.19986346663386
AGTiShares MSCI20190618ETF48.087042223281423.415556020111955.630874843009220.1331751798542-32.21531882289733.28238084025772
AGTCApplied Gene20190618A192.41711227752665.444965633214824.292625474056126.954351362782941.152340159158738.4906142704319
AGXArgan, Inc20190618A26.193788019372211.44152141160585.790510508687417.092972006721725.651010902918344.34854940488405
AGYSAgilysys, In20190618A25.969402472837114.10747673701377.005526248603668.251392078449587.101950488410055.85608465856411
AGZiShares Agen20190618ETF3.794302393520051.283870053104270.6317015822323940.6333361272298750.6521684708718770.650533925874396
AGZDWisdomTree T20190618ETF16.536507589432320.389669004630918.709032307434217.66133644110621.680636697196672.72833256352468
AHCA.H. Belo Co20190618A100.81271564158359.4500624270322-4.936249959860165.6815555911933264.386312386892453.7685068358389
AHHArmada Hoffl20190618A15.510193510703438.19623853711874.3056000352841622.025607063927133.890638501834616.1706314731916
AHPIAllied Healt20190618A434.782608695651421.028390667895421.028390667895421.02839066789500
AHTAshford Hosp20190618A31.495476029158125.70452222361257.912161627996478.9414749619115617.770624188916316.7418641804225
AIArlington As20190618A15.224745182935812.81356862786715.101529740755245.559294466839447.71203888711187.25427416102759
AIAiShares Asia20190618ETF11.17363372359387.603296580185754.991836931547845.243841251174312.611459648637912.35945532901144
AIEQAI Powered E20190618ETF23.85125558088298.567280864652927.73281020402377.76443671114140.8344706606292170.802844153511526
AIGAmerican Int20190618A2.461040358694071.990541861364681.398416184313020.746691561831410.5929940359136431.24481662860415
AIHSSenmiao Tech20190618A220.6641373985205.906893304435105.512175867299142.018257788575100.39471743713763.8886355158599
AIIQAI Powered I20190618ETF17.87463788874585.899804871826674.068029661037315.899804871826671.831775210789350
AIMCAltra Indust20190618A16.23598170828466.114525922587750.8044991195710510.9954618909358755.31002680301675.11990670728667
AIMTAimmune Ther20190618A22.53572566087512.93930371971825.659887111580537.20400526541237.279416608137685.73529845430597
AINAlbany Inter20190618A20.29815309732297.320897742136823.394910858735253.530328660797273.925986883401563.79056908133953
AINCAshford Inc.20190618A316.973201867306181.842373607926107.889121364988122.51486644159473.953252242938259.3275071663315
AINVApollo Inves20190618A8.071783921684417.19689205730774.18916649827284.498943138506473.007725559034882.70147899518582
AIQGlobal X Fut20190618ETF50.57866862840240.886315541966736.774749039551238.07223920731464.111566502415522.81407633465213
AIRAAR Corp.20190618A18.90990320237918.557580660003113.145959112736263.558035527350965.411621547266814.99954513265211
AIRGAirgain, Inc20190618A47.599999506558728.89890051303710.704924336612713.59883680375318.193976176424215.3000637092838
AIRIAir Industri20190618A318.637753375543334.167015771036292.955928683699282.02098409607441.211087087336852.146031674962
AIRRFirst Trust20190618ETF20.753337268050216.596436393826916.353507056566316.5957252424190.242929337260540.000711151407915
AIRTAir T Inc20190618A1131.485194011261361.616666870821361.386617976341361.386617976340.2300488944796250.230048894479625
AITApplied Indu20190618A25.944707985833414.39613876832726.977908895137127.609577125513117.418229873190046.78656164281404
AIVApartment In20190618A4.526911949402692.639886202360320.400719441579760.5791337944878192.239970007227952.06131989910514
AIZAssurant, In20190618A6.655899198866274.141230829676191.514883489222711.796724954599582.62634734045352.34450587507664
AJGArthur J. Ga20190618A3.855213089299432.347253830931580.581282678369890.7097107866505151.76597115256171.63759142062848
AJRDAerojet Rock20190618A9.6922237614459612.181786146042110.25521085672210.88979951960561.928140566434341.29198662643648
AJXGreat Ajax C20190618A21.548931862386314.60117495652478.288577174083999.734191463142976.312597782440744.86698349338174
AKAMAkamai Techn20190618A3.665421629083524.206725680361961.042335127526862.234052427807533.164390552835021.9726732525544
AKBAAkebia Thera20190618A27.523000112477828.19919972506575.540734124805497.1539615506475222.658465600259621.0462679326322
AKCAAkcea Therap20190618A55.232588514670334.61732192313259.9627396339158112.326215643514624.654582289216722.2911062796179
AKERAkers Biosci20190618A271.934256863654288.638017900211186.886913075631205.52792497925101.7511048245883.1100929209613
AKGAsanko Gold20190618A91.028863977084678.419941945471854.713542947759155.441778845968523.706398997713522.9781630995037
AKRAcadia Realt20190618A9.3083961322767110.06463062033461.030775903704560.6843903612654319.033854716629999.38782465800595
AKRXAkorn, Inc.20190618A24.066669997200821.86753883841695.397026995383686.5862581577991716.47051184303315.2827558136757
AKTSAKOUSTIS TEC20190618A38.013812668828631.106512355975416.446137751046317.31280856594614.660374604929113.7937037900294
ALAir Lease Co20190618A8.716352070460414.37629202486661.267707980660181.598621672269163.11022266508182.78101898749383
ALACAlberton Acq20190618A149.972975928366429.284773365994429.284773365994429.28477336599400
ALBAlbemarle Co20190618A6.323115880005963.747912201770731.187873323452341.168571840095152.560038878318462.57934036167563
ALBOAlbireo Phar20190618A62.400664495958534.502255156963915.553566193998220.229236800940718.948688962965514.2730183560232
ALCAlcon Inc. O20190618A5.966459628113323.338215874724382.322129414233842.409732008734681.016086460490520.928483865989675
ALCOAlico Inc20190618A134.36656239285383.776996537452985.142915058196786.3041993324532-1.36591852074386-2.52720279500034
ALDXAldeyra Ther20190618A62.058912394173338.083147465198618.590549210590519.475985799326319.492598254608318.6071616658725
ALEALLETE, Inc.20190618A21.58363521198869.908177699350756.082349986676086.343772483335293.82582771267473.56440521601548
ALECAlector, Inc20190618A105.2789131256943.28168427233926.866889863717529.796351867051216.414794408621413.4853324052878
ALEXAlexander &20190618A16.32699390917097.278761784998731.11873010442221.730766269472536.160031680576525.54799551552619
ALFAAlphaClone A20190618ETF25.265746718830730.858654614614731.623843189612231.114562817689-0.765188574997508-0.255908203074297
ALGAlamo Group,20190618A53.568801101787722.180790256022213.903776276843417.61977475333268.277013979178774.56101550268953
ALGNAlign Techno20190618A11.46744094382929.045926874334664.847295641159025.305386637413234.198631233175663.74054023692148
ALGRAllegro Merg20190618A32.103387159731820.2509463722331-7.32721068816651-7.3272106881665127.578157060399627.5781570603996
ALGTAllegiant Tr20190618A39.932809990241516.866072854122810.815087280380511.68631181164596.050985573742275.17976104247683
ALIMAlimera Scie20190618A174.261448838548143.1128944891231.2948161953379912.1597639531349141.818078293785130.953130535989
ALJJALJ Regional20190618A795.483050225421264.419388337563238.707794029185250.24218428365725.711594308377414.1772040539052
ALKAlaska Air G20190618A6.673986058107093.819873899589940.6328086738906581.620867248097293.187065225699292.19900665149266
ALKSAlkermes Inc20190618A10.127431790587410.0752203038281.581300541472022.209035306893968.495320996620427.86618499693421
ALLThe Allstate20190618A2.797786343725491.764779859423861.171096558498411.141472639117410.5937547701980470.623307220306467
ALLEAllegion Pub20190618A7.037300972611733.780876056916823.015068609976133.398920721528420.7658074469407140.381955335388403
ALLKAllakos Inc.20190618A47.313843450500220.6273724081817.9222084621487812.105421263772512.70516394603228.52195114440837
ALLOAllogene The20190618A31.407509875265115.54184341234413.891848245319545.3221856089044311.649995167024610.2196578034398
ALLTAllot Ltd. O20190618A39.523297535461528.314282168711917.472457603366218.138941014926510.841824565345710.1753411537854
ALLYAlly Financi20190618A3.604027835242252.846791380377380.7381471005108610.9607978321407922.107307319343671.88474523583962
ALNAAllena Pharm20190618A99.767950086122881.647317669175337.987624020492646.999500666454443.659693648682834.647817002721
ALNYAlnylam Phar20190618A19.27711285230667.491509188966913.08218321837713.713329052315994.409325970589863.77818013665092
ALOAlio Gold In20190618A105.17265358708132.30017269832894.429560700384585.23059110568337.870611997943347.0695815926447
ALOTAstroNova, I20190618A186.52203253437683.349888708328858.421639394820561.368933440825224.928249313508421.9809552675036
ALPNAlpine Immun20190618A303.124866540966249.472921792962182.542107846817188.28172880762466.930813946144861.1911929853379
ALRMAlarm.com Ho20190618A23.621087579114111.33556901695314.226059324586026.865119858093867.109509692367094.47044915885917
ALRNAileron Ther20190618A468.785741870274347.507984950945328.088097169724328.26290375151519.419887781220919.2450811994294
ALSKAlaska Commu20190618A183.412694157141131.27657214340976.804453360819889.018500895827954.472118782589342.2580712475811
ALSNALLISON TRAN20190618A7.421554886761243.988263687579081.815310228568742.36074826055472.173392852295031.62974541070059
ALTAltimmune, I20190618A78.078718605586749.766980708160727.649304778572328.921051798555322.117675929588620.8459289096056
ALTMAltus Midstr20190618A37.285790566278330.3872496434773-2.1371164250589511.635645478267132.524366068535818.7516041652099
ALTRAltair Engin20190618A21.104499766508910.77263196218584.137284650748764.508340410983656.635347311437026.26429155120216
ALTSProShares Mo20190618ETF37.493363383190778.818194783451219.353563904685678.818194783451259.46463087876560
ALTYGlobal X Sup20190618ETF51.2851877371853116.65332270528750.169737729677650.169737729677766.48358497560966.483584975609
ALVAutoliv, Inc20190618A9.475026528226135.105971481846311.788042390260031.877925667529513.317929091586273.22804581431679
ALXNAlexion Phar20190618A8.820078283343938.411154338747685.698842654327223.448566320520822.71231168442054.96258801822697
ALYAAlithya Grou20190618A461.190341735959367.633310652304318.942701616103336.71107121443748.690609036200330.9222394378659
AMAntero Midst20190618A8.815739804851338.701104550029762.53193939487342.856297406033386.169176088220945.84778661352796
AMAGAMAG Pharmac20190618A20.649587998441723.0029006953336-0.714344337726586-3.0833021613510123.7172450330626.0879698016142
AMALAmalgamated20190618A149.34030756781456.839712739912350.529230159001752.18147457602376.310482580910614.65823816388861
AMATApplied Mate20190618A2.486242457630892.827173099121210.6217456433406110.8313211335084062.206509510301011.99726623317927
AMBAAmbarella, I20190618A15.824554062441817.23961169139974.870965865210145.7432725627655312.368645826189711.4963391286342
AMBCAmbac Financ20190618A13.565240373196210.37631942034410.9273955618895843.360908273945079.448923858454447.01541114639896
AMCAMC ENTERTAI20190618A9.206253615473317.352312544024962.44298620777852.964466688313464.909326336246464.38466261739703
AMCAiShares Russ20190618ETF11.855782402603114.147105015430814.102258966684212.44858006524090.04484604874661.69852495018984
AMCIAMCI Acquisi20190618A48.998248634573730.320392082567130.320392082567130.320392082567100
AMCRAmcor plc Or20190618A9.863000255987797.413578263828835.188528415331155.373973509064982.225049848497562.0396047547637
AMCXAMC Networks20190618A13.595686009361311.97050345946580.8940506566207361.0432499212760211.076452802845110.9272535381898
AMDAdvanced Mic20190618A3.283230052028353.181325134366460.0963017914027050.6678041110146183.086305200343572.51416102741321
AMEAmetek, Inc.20190618A3.688774404633841.852000250646910.3795803960222840.4566073773286261.472419854624631.39585773534235
AMEDAmedisys Inc20190618A22.193622077211911.69404946764554.532326674725074.916917069117377.161722792920416.77713239852812
AMEHApollo Medic20190618A83.879010792218538.185080140130126.513867296657727.628884747023411.671212843472410.5561953931067
AMGAffiliated M20190618A9.348341235178195.816132445095282.405893939953793.611748581836163.410238505141472.20438386325911
AMGNAmgen Inc20190618A4.42286651805733.865225167212941.991863242244131.933673621165591.873361924968841.93155154604742
AMHAMERICAN HOM20190618A4.137060625640711.731853963090430.5138792499914440.7161877864004231.217191494116141.01079224062861
AMJJP Morgan Al20190618ETN4.986092001745267.452310807149225.779279628548996.044602569959971.710253584482561.44100115643667
AMKRAmkor Techno20190618A15.283710710531811.79352444043033.994446084411545.011632840547327.778308627357416.75112707920401
AMLPAlerian MLP20190618ETF10.29277063408418.494843502704854.312226387969925.247972149343534.140584721166193.22687293735756
AMNAMN Healthca20190618A16.252082745126515.65408112267447.182491803200646.349598714425018.471589319473769.32764186072114
AMNBAmerican Nat20190618A112.27691503640681.406512231168266.715464228427466.426869888049814.691048002740714.9796423431184
AMOMQraft AI-Enh20190618ETF24.651162871561427.394391713932827.458153361821627.2923486294287-0.0637616478888540.102043084504098
AMOTAllied Motio20190618A47.165711421599726.448671295542712.954687265340414.131638344713713.493984030202312.317032950829
AMPAmeriprise F20190618A7.447783233296613.579442913256830.6019283357811621.181353020594242.977514577475692.39808989266258
AMPEAmpio Pharma20190618A65.523577027069593.382783876278884.518489400156969.41692405964778.8642944761221423.965859816631
AMPHAmphastar Ph20190618A26.866486066310414.60758171489041.280777020560771.4818331136028113.326804694329613.1257486012876
AMRBAmerican Riv20190618A199.598271146688134.0278885501134.0278885501134.027888550100
AMRCAmeresco, In20190618A20.863389964232311.28958861166533.372471429613984.980620589746157.917117182051326.30896802191914
AMRHAmeri Holdin20190618A115.045430679109127.05673777165197.4147497029129106.22878609454929.641988068737920.8279516771004
AMRKA-Mark Preci20190618A377.474341013689153.437283511359126.703025740458128.98821777106526.734257770901624.449065740294
AMRSAmyris Inc.20190618A47.779609840645333.75850674122660.4362075302368911.537033232675433.322299210989822.2214735085512
AMRXAmneal Pharm20190618A31.956647796398418.77104369798273.735279223596692.9063838363358515.035304665728715.8646598616468
AMSAmerican Sha20190618A246.811383083419119.443207038412115.195006997599144.7070595846754.24820004081281-25.2638525462631
AMSCAmerican Sup20190618A23.486632014754621.06837115450726.097567692000266.572111910429915.007381882561114.5767085094257
AMSFAMERISAFE, I20190618A61.225855638528531.880174591930421.237712265088723.579625041052110.66576498159497.29597265145574
AMSWAAmerican Sof20190618A33.033262194638824.018694445976314.286039947890913.99504484948829.7326544980854510.0236495964881
AMTAmerican Tow20190618A4.930622614821713.685871295786440.8525279427769870.4683154664963032.833343353009463.21755582929011
AMTBAmerant Banc20190618A52.443713591628319.40349956531146.949562421039798.5128592730036212.390987166641310.8355519856682
AMTBBAmerant Banc20190618A462.366097929173327.484570481234327.484570481234327.48457048123400
AMTDTD Ameritrad20190618A3.363568440654393.116118451245410.8847156952040351.995802030988192.231414549185361.12034441403317
AMTXAemetis, Inc20190618A377.918864777505281.151594140514261.915124078448259.50892853003819.236470062065321.6426656104755
AMUETRACS Aleri20190618ETN16.75329745374689.333617236787158.926124747686439.320102766474030.4074924891007180.013514470313117
AMUBETRACS Aleri20190618ETN38.97026736946066.419515381708156.419515381708156.4195153817081500
AMWDAmerican Woo20190618A41.439833309851317.381599902108310.97418787164610.90846248567066.407412030462296.47313741643771
AMZAInfraCap MLP20190618ETF18.302229099748214.658945433474214.114827363596114.56567867960430.5435418291550160.092690513146837
AMZNAmazon.Com I20190618A3.249123087355712.457644319400890.4181950112045740.8150457955655082.039449308196251.64259852383538
ANAutoNation,20190618A8.624125153790834.921217237738061.553214985931491.632587699197613.368002251806563.28862953854045
ANABAnaptysBio,20190618A44.282332289271820.11911090613411.336737374328212.38773398457728.782373531805827.73137692155675
ANATAmerican Nat20190618A45.915477590684121.792815881236814.862172178337812.77641012043336.930643702899039.01640576080349
ANDAAndina Acqui20190618A85.805936788180130.418256814126530.418256814126530.418256814126500
ANDEAndersons In20190618A25.184264761622935.81853097827679.1628477402810110.407085900047326.655683237995625.4114450782294
ANETArista Netwo20190618A9.3660483310672511.69504802836247.920519375489587.949543389569413.774528652872843.74550463879304
ANFAbercrombie20190618A8.253749324776237.95577214867882.137677379127192.634123511464135.819934875383165.32379689284999
ANGIANGI Homeser20190618A11.613704953016510.488254392316524.909949752926513.7424973943619-14.3971824484742-3.24532472478772
ANGLVanEck Vecto20190618ETF6.733724288570466.578838499895252.258736944165282.384424622720424.320101555729974.19441387717483
ANGOAngioDynamic20190618A22.587009576524913.1757163413392.889139054627953.319822881889510.28657728671119.85589345944952
ANHAnworth Mort20190618A26.479561043198519.574962793137515.944812938626716.04079061993063.630149854510863.5341721732069
ANIKAnika Therap20190618A33.708671709551116.90507578307787.918213484623819.674737586972998.986862298454077.23033819610486
ANIPANI Pharmace20190618A34.893949053482614.1530860020636.920966348688597.050675846823777.232119653374367.1024101552392
ANIXAnixa Biosci20190618A153.709368274429105.7566829385586.270071143288686.678053401076519.486611795261319.0786295374734
ANSSAnsys Inc20190618A10.24170513986964.708871187438292.303098312818742.492964915798312.405772874619532.21590627163999
ANTMANTHEM, INC.20190618A5.593380750445994.214170350238792.409983481499112.673753123941551.804186868739651.54041722629721
ANYSphere 3D Co20190618A334.163334035375167.49775949787131.557706044774147.36134157915435.940053453095920.1364179187162
AOAiShares Core20190618ETF7.991750284384767.49922162774179.05038591976389.11280863289986-1.55116429202209-1.61358700515816
AOBCAmerican Out20190618A12.29064718003819.715399084218231.75918208227222.122352388809577.956018189824277.59304669540867
AOKiShares Core20190618ETF10.0636082676594.25627274746754.215105378228924.282724633631980.041167369238578-0.026451886164478
AOMiShares Core20190618ETF8.143729107057965.25090843291893.712159156769874.131080628473791.538749276149051.11982780444511
AONAon plc Clas20190618A5.373849299525883.449774573848160.9149463007762491.276822316682492.534828273071922.1729522571657
AORiShares Core20190618ETF8.712668124481245.442319632028294.749426418341595.097918340069390.6928932136867040.344401291958906
AOSA.O. Smith C20190618A3.760502630656152.919495567958850.059517228421943-0.1798800560869762.859978339536883.10117142310881
AOSLAlpha and Om20190618A53.3058251556179141.76976452340647.483391951440462.637296716586194.286372571965479.1324678068197
APAmpco-Pittsb20190618A155.893776664341111.90909665361468.044829094068787.97421388590943.864267559545223.9348827677049
APAApache Corpo20190618A4.150503078489243.891758117154361.721606750830841.815746446433132.171718811591362.07872155540337
APAMARTISAN PART20190618A12.62532709615275.762550814224342.240745706737642.843859489800433.52180510748672.9186913244239
APDAir Products20190618A4.510582517352772.378500985740111.017465963979581.102221381892591.361035021760531.27627960384752
APDNApplied DNA20190618A455.302716139446377.247412083032375.790931119664375.7933238880681.456480963368371.45408819496366
APEIAmerican Pub20190618A47.308419325099436.429669912241421.460263052274622.107105698240614.969406859966814.3225642140008
APENApollo Endos20190618A450.548584793692276.386722541707235.421508300256237.73698584962640.965214241450438.6497366920804
APHAmphenol Cor20190618A3.553194559911854.864018758050653.976545438086924.085083976885310.8877030503910960.779485112847015
APHAAphria Inc.20190618A14.740288132788412.65940029104166.048714640769236.149018190968456.603052511903646.50554010085038
APLEApple Hospit20190618A6.300596840490017.346772699349270.9971796807272421.91096076411496.358316746058635.44717195611982
APLSApellis Phar20190618A37.040493475235320.211865378929912.927856553463412.89740194806117.28400882546657.31446343086892
APLTApplied Ther20190618A178.59424433244878.239257110924659.028908008253870.242696451134519.21034910267087.99656065979006
APMAptorum Grou20190618A412.535818649116302.690694409438230.874515347867230.87005262443671.816179061570471.8206417850017
APOApollo Globa20190618A9.740770786894133.863255095623780.4989571294954150.3753334755966653.364297966128313.48792162002709
APOGApogee Enter20190618A21.722387491283513.07887604458174.620571971508224.58207457921518.458304073073498.49680146536658
APPFAppFolio, In20190618A27.664316026136615.60088460310986.839550164645718.865877730986328.761334438464046.73500687212344
APPNAppian Corpo20190618A14.90911964480317.25598485328677-0.0557364303027660.6821951305595737.311721283589596.57378972272723
APPSDigital Turb20190618A22.842356312838321.28103969916846.056992483655135.2196677066524715.237366751497416.06856292522
APRNBlue Apron H20190618A40.592514528353923.302795084390510.450357894787614.008909610827412.85243718960289.30311167870634
APTAlpha Pro Te20190618A119.20213459120170.565320539606157.279610994617857.279610994617813.285709544988213.2857095449882
APTOAptose Biosc20190618A59.35347575474570.142232215792855.857864158368555.974907974034614.284368057424514.1673242417582
APTSPreferred Ap20190618A15.928899592571412.0360768353991.674179359621632.3611336428344910.36189747577749.67494319256448
APTVAptiv PLC20190618A6.862908226689683.385282455282750.5285382433920160.8339091431934592.856744211890732.55137331208927
APTXAptinyx Inc.20190618A85.254308722763970.63375597911091.8409597846389442.671995904556768.792796194472127.9617600745541
APVOAptevo Thera20190618A46.026243665957548.168520525424335.26567004331137.193781677203212.902850482113410.9747388482211
APWCAsia Pacific20190618A315.587638271236277.623055611887277.623055611887277.62305561188700
APYApergy Corpo20190618A33.544326547924612.9155326782448.3786504801815210.05237678018434.535908269202192.87598088460712
APYXApyx Medical20190618A52.081418655448932.339381520170821.309302142287221.486075583795511.030079377883610.8533059363753
AQBAquaBounty T20190618A89.425517448468769.526256516934140.331866767062740.042245623451729.194389749871329.4840108934824
AQMSAqua Metals,20190618A77.539109215846354.377960529843728.988309487704429.292091377024725.389651042139625.0858691528193
AQNAlgonquin Po20190618A9.151417006733176.926912136680194.298370776456824.344322726524552.628141588859392.5722260191163
AQSTAquestive Th20190618A105.63051307191856.709720834976737.945609796499743.654159128978518.764111038477213.0555617059982
AQUAEvoqua Water20190618A21.426713629042310.39664199445682.739089442827324.6021706313927.657552551629475.79447136306484
ARANTERO RESOU20190618A17.449748261478517.08896689905136.68613982633447.464592190020810.4030256899049.62643401446705
ARAAmerican Ren20190618A41.910341411519824.03523531506327.5479879098139711.206192223162216.487247405249312.829043091901
ARAVAravive, Inc20190618A207.169594486364201.15449625520844.411457196691241.8509904651843156.743039058516159.303505790023
ARAYAccuray Inco20190618A31.981722356870525.80844440786177.9158272902181911.782147443728317.892617117643814.0255362330815
ARCARC Document20190618A62.794784083339956.319324613640947.764734167253550.46177131531988.554590446387425.85755329832127
ARCBArcBest Corp20190618A24.20790856897221.38061309545820.097504927703825-0.74301944837186321.283108167754522.1236325438301
ARCCAres Capital20190618A5.60602436372524.892952534289131.696809051261081.393199583424353.19614348302823.49477007693727
ARCEArco Platfor20190618A125.92658159810550.471120636588248.149862701446144.1087957926642.321257935142166.3623248439241
ARCHArch Coal, I20190618A30.483222658272919.08897055888729.2167663408577510.32388127693759.872204218029488.7650892819497
ARCMArrow Reserv20190618ETF199.580880151681
ARCOARCOS DORADO20190618A18.68291671615714.72916225204966.529284458432117.769734250725518.199877793617356.95942800132402
ARCTArcturus The20190618A411.707370439659306.235748529845209.566149913241239.57012072200196.66959861660466.6656278078437
ARDArdagh Group20190618A50.114116802327312.81700767639578.983045349491078.080524321080673.833962326904664.73648335531505
ARDSAridis Pharm20190618A939.71075515911493.622265723077495.728570192153494.5869395409-2.10630446907693-0.9646738178233
ARDXArdelyx, Inc20190618A85.9358849629449552.437641330648540.181684852625539.99700575577712.255956478026412.4406355748715
AREAlexandria R20190618A6.817572930075033.240761882628890.6693700454160410.8638834403223142.571391837212822.37687844230656
ARECAMERICAN RES20190618A262.497082641313210.844060806451218.945578229442206.102689589252-8.101517422991324.74137121719867
ARESAres Managem20190618A6.709462692871193.125766238232371.232156667793891.301290833060291.893544360110961.82484962625472
ARGOArgo Group I20190618A17.26027549044127.980142399981636.496363434324176.19062225886531.483778965657481.78952014111635
ARGTGlobal X MSC20190618ETF24.53899327760177.93521383012151-5.489731538577156.3370701836150713.42494536869871.59814364650644
ARIAPOLLO COMME20190618A5.527159265008275.367340119664542.227299365537522.823933911929143.140801986653362.5434382604204
ARKFARK Fintech20190618ETF18.263783171841439.700210292011329.408090547613737.727306268596810.29211974439751.97290402341446
ARKGARK Genomic20190618ETF16.11348234239113.434971132484413.037640425797313.07444592660730.3973307066871090.360525205877074
ARKKARK Innovati20190618ETF9.732049777783757.212402825056226.907495713927027.049138410479110.3049071111291780.163264414577105
ARKQARK Autonomo20190618ETF13.833759424077238.046522760296145.989377724431737.4836126474175-7.94285496413560.562910112878582
ARKRArk Restaura20190618A495.177183267835289.840790713328289.887055929865289.887055929865-0.046265216536376-0.046265216536376
ARKWARK Next Gen20190618ETF7.670048976801598.414555937002078.411103721089982.330586129304510.0034522159121056.08396980769757
ARLAmerican Rea20190618A361.965066498673284.572179394748272.682830892027272.76871537832811.889348502721811.8034640164202
ARLOArlo Technol20190618A26.559306609237823.048336565195910.348822880601510.029516696421312.695742509210413.0150486933905
ARLPAlliance Res20190618A12.54494534462978.49642548142324.558270065960285.042720822159373.938155415462923.45809482491457
ARMKARAMARK20190618A4.819020412712473.200814709247590.6287287057089180.8620840844421942.577878701264042.34108402654126
ARMPArmata Pharm20190618A329.683551208597262.203541796081216.035335048395218.37382115854246.16820674768643.8297206375392
ARNAArena Pharma20190618A23.097143629082214.90227479536188.459726230907228.722825793006636.447189404698856.17944900235521
ARNCArconic Corp20190618A4.363476903228683.488989060303670.7435781467890880.9630422970492932.744257922085762.52149655109534
AROCArchrock Inc20190618A11.48670259272089.454508941015162.996363326409573.337726755483316.456255679766276.11252609601601
AROWArrow Financ20190618A93.012563801557960.244827388144951.738292102955751.88446617342498.506535285189198.36036121471996
ARPOAerpio Pharm20190618A210.121597806565211.544794421655208.634001314547208.4076781067072.910793107108123.13711631494751
ARRARMOUR Resid20190618A6.298387224628866.718980025650691.545474461692142.126910296963085.173505563958494.59206972868752
ARTNAArtesian Res20190618A158.04977032220972.215685570600567.240086868640369.23012643751554.97559870196022.98555913308492
ARTWArts-Way Man20190618A539.398429062396850.608701768806850.608701768806850.60870176880600
ARVNArvinas, Inc20190618A81.338900028939547.794383045103119.471801232584821.480394439310228.322581812518126.3139886057928
ARWArrow Electr20190618A9.250851912880624.199126048709691.702017036418291.654780966319952.497109012291392.54434508238974
ARWRArrowhead Re20190618A12.69418023592677.590208558227733.460343746523023.235285133630954.132709201844164.35949877298626
ARYAARYA Science20190618A277.201548987759
ASBAssociated B20190618A5.15276683606774.181093066786770.4853290778123340.6499965833645463.705431348973163.53233344136953
ASCARDMORE SHIP20190618A34.870595872073212.5576807874034.0544565591334.905253931994438.503224228270087.65242685540863
ASEAGlobal X FTS20190618ETF222.280781176781129.90085789411130.178743980351130.178743980351-0.277886086240814-0.277886086240814
ASETFlexShares R20190618ETF21.510456566379114.95129743275214.889527200950214.9512974327520.061770231801860
ASFIAsta Funding20190618A278.713616456013105.265156663593103.184873467497126.3655683722722.08028319609615-21.1004117086789
ASGNASGN Incorpo20190618A19.09231357697339.971449771300543.610950643545174.230547445669036.360499127755345.74090232563144
ASHAshland Glob20190618A7.866183929799183.556437657634110.9739381209764081.037134618996792.58249953665772.51930303863731
ASHRXtrackers Ha20190618ETF3.671808409940752.648520804303290.9629365179624911.342882311409891.683941949059641.30548837787962
ASHSXtrackers Ha20190618ETF14.4062341416698.418650162307487.362249807637997.361611617261111.056400354669491.05703854504638
ASHXXtrackers MS20190618ETF98.4588351159163
ASIXAdvanSix Inc20190618A33.861689399532316.83879137269197.087379342552197.594000308928819.751412030139719.2447910637631
ASMAvino Silver20190618A117.839378951447122.572263449411104.350033759748104.92710721890718.222229689663117.6451562305042
ASMBAssembly Bio20190618A81.416615548211936.499575438048219.05089305618122.321396163628417.448682381867214.1781792744198
ASNAAscena Retai20190618A38.416321431340338.199581429681129.838683386651132.96337779820178.360898043028865.25044713973951
ASPNAspen Aeroge20190618A135.79699590739988.783226893839763.361603443699166.622586387345625.421623450140522.160640506494
ASPSAltisource P20190618A52.058817103143525.66754398288938.882486183894748.9727807768903816.785057798994616.6947632059989
ASPUASPEN GROUP,20190618A264.74638046454484.282281001201410.117933924353912.080876779687974.164347076847572.2014042215136
ASRTAssertio The20190618A39.198959332058967.1774137989155-5.6111202680578-4.4099393753729673.050963330425371.8093853134678
ASRVAmeriServ Fi20190618A72.892156545522732.685014297145633.383425686603233.3738190764298-0.698411389457614-0.688804779284216
ASTCAstrotech Co20190618A148.26643187561741.5915334748251-6.62664732041782-6.6266473204178248.218180795242948.2181807952429
ASTEAstec Indust20190618A42.267579374864416.65861520971599.568362782914229.886578839268687.090252426801676.77203637044724
ASURAsure Softwa20190618A43.754674883616741.404124669659114.549793066996714.776789901210526.854331602662426.6273347684486
ASYSAmtech Syste20190618A58.122241683537983.936105980636387.089126300205772.9149601359289-3.1530203195692911.0211458447074
ATAtlantic Pow20190618A42.132827432356434.98009615373118.325181639022718.440827577067416.654914514708216.5392685766635
ATECAlphatec Hol20190618A67.838596761938347.857183147534321.514777751250920.968604924094126.342405396283126.88857822344
ATENA10 NETWORKS20190618A17.216197312861912.29470615498018.783561052163116.134600718155563.511145102816946.15996633575168
ATESTCTest Symbol20190618A31.980291616166816.110021975134716.029629716295816.0653774455140.0803922588388960.044644529620679
ATESTGTEST SYMBOL20190618A27.135181337869215.008392322270214.890798309847714.85547060904430.1175940124224370.152921713225824
ATEXAnterix Inc.20190618A65.026782365438240.275399130727129.405014825105732.238269882463410.87038430562148.03712924826363
ATGEAdtalem Glob20190618A14.96582152660337.05544429330560.6990484902051721.321236907617286.356395803100435.73420738568834
ATHAthene Holdi20190618A4.040955797487952.569289436998460.0871965342339540.2499841277334012.482969897652682.32061261004834
ATHXAthersys, In20190618A63.401887089544742.189668264634919.536598311652318.191324546589222.653069952982624.005204660653
ATIAllegheny Te20190618A7.820636686540935.310037624555840.3331583151080971.140450428888274.97571406832494.17049819701936
ATIFATIF Holding20190618A792.547043485476369.501010558362363.142487849122362.1466723726816.358522709239257.35433818568036
ATKRAtkore Inter20190618A14.99040814866627.805790308664392.9812714032443.169611303268374.824518905420414.63617900539602
ATLCAtlanticus H20190618A353.693548877273337.298940355108303.093654850835311.04413060874734.20528550427326.2548097463608
ATLOAMES Nationa20190618A245.914113599677208.18493812618125.416584687302127.45477617888282.76835343887880.7301619472973
ATMPiPath Select20190618ETF10.10930453557424.014803090230325.591861592021325.7233297971859-1.57705850179096-1.70852670695562
ATNIATN Internat20190618A96.438006630946735.735038666182629.305341643174630.88061102306686.429697023007844.8544276431157
ATNMActinium Pha20190618A111.17973346578685.747160065513458.965057975669859.316472296023826.782102089843626.4306877694896
ATNXAthenex, Inc20190618A18.199057595731615.2460824496864-2.683434482181172.4807314735964317.929516931867512.76535097609
ATOAtmos Energy20190618A6.635284659733114.031746180483191.18173072996871.664807223095892.850015450514482.36693895738729
ATOMAtomera Inco20190618A151.97182021944118.96957325832172.530278470452687.443457784242946.439294787868131.5261154740778
ATOSAtossa Thera20190618A85.152596327402970.862306687036756.55357196124456.954723630827114.308734725792713.9075830562096
ATRAptarGroup,20190618A13.54595809150365.651890000721793.639953401636743.851926111468332.011936599085061.79996388925347
ATRAAtara Biothe20190618A32.281895595543222.23341493098817.200765179619789.3300608021159915.032649751368112.9033541288721
ATRCAtriCure, In20190618A24.445318937194711.84716174449287.514394443856477.951302701175174.332767300636323.89585904331765
ATROAstronics Co20190618A20.391298643753919.84673781852388.294502151596178.978145912266511.552235666927610.8685919062573
ATRSAntares Phar20190618A33.431429261755927.427591263638110.800434084029314.134883158896716.627157179608813.2927081047415
ATSGAir Transpor20190618A22.219216737657110.13392405549082.344442896969464.143579374006877.789481158521345.99034468148394
ATTOAtento S.A.20190618A91.034367540983154.20221692630827.907271675105428.266923049311926.294945251202525.935293876996
ATUSAltice USA,20190618A4.36685285416644.1699544178877-0.1583554316985880.4643227707697824.329573371399233.70655687061739
ATVIActivision B20190618A2.758266212588463.17760778646320.5774582781705680.6739351651590312.601266560753962.50542488760711
ATXIAvenue Thera20190618A249.711927681947130.96714739957765.1416313036827100.4540780808365.825516095893930.5130693187469
AUBAtlantic Uni20190618A15.717622234879429.17371443886023.912696549231354.3793211928630825.261017889628824.7943932459971
AUBNAuburn Natio20190618A388.961168696702283.292526123086257.64002315709263.03718728085425.652502965996620.2553388422322
AUDCAudioCodes L20190618A23.956162840914515.41806811795787.342229625087657.281193234573168.075838492870188.13687488338467
AUGAuryn Resour20190618A114.40154999034971.991649675123148.640619525369545.041734099487223.351030149753626.9499155756359
AUMNGolden Miner20190618A321.457582672615259.931730182292212.026159356164210.19404513903547.905570826128749.7376850432568
AUPHAurinia Phar20190618A16.628213871170914.12790728704062.097577423287863.3823831458934412.030329863752710.7455241411471
AUSFGlobal X Ada20190618ETF24.980986749633820.552750863571721.128369896263620.7427920652484-0.575619032691945-0.190041201676693
AUTOAutoWeb, Inc20190618A217.922730731247183.940398750979156.411334179156164.40457515070627.529064571822819.535823600273
AUYYamana Gold,20190618A45.682658942709536.138660602562315.74440011488219.060142094378520.393402200214917.077930750344
AVAAvista Corpo20190618A11.83963267890056.280500920811722.917596401889613.18409455950093.362904518922133.10245855738276
AVAVAeroVironmen20190618A25.581359536973517.958597635551211.11027689327558.066126391795096.848320742275739.89247124375607
AVBAvalonBay Co20190618A7.789754807278457.221818100936894.907685255364335.1184917414372.314132845572582.10332635949989
AVCOAvalon Globo20190618A138.37001543067394.277328658278335.972841546074837.321144176251258.304487112203556.9561844820271
AVDAmerican Van20190618A27.263401868125111.85896463281135.398209171860696.625406595467496.460755460950645.23355803734379
AVEOAVEO Pharmac20190618A59.551801940552351.781391324345944.035679122037446.92822217400587.74571220230864.8531691503402
AVGOBroadcom Inc20190618A5.348856315390173.801932026067171.501682075573551.705203576012332.30024995049362.09672845005484
AVGRAvinger, Inc20190618A100.64687111780594.412459106076566.543021143001968.110003769240827.869437963074526.3024553368357
AVIDAvid Technol20190618A19.439095573844417.76188969476499.1594622826803710.41519223142368.602427412084587.34669746334139
AVLRAvalara, Inc20190618A16.64860279786938.417927426720393.485407911419134.215397476024864.932519515301234.20252995069552
AVNSAvanos Medic20190618A19.34206811465299.6095738726197617.84701690930258.12916897804937-8.237443036682811.48040489457038
AVNWAviat Networ20190618A331.192937421186250.374776557763270.899764795363270.899764795363-20.5249882376005-20.5249882376005
AVROAVROBIO, Inc20190618A95.666723003853244.415362511320872.973294184945376.8571135606913-28.5579316736245-32.4374455013501
AVTAvnet, Inc.20190618A8.896303188136888.910903811530310.9932147404472253.313429386884447.917689071083155.597474424646
AVTRAvantor, Inc20190618A8.86972456237783.219916606215851.539341309389711.892827287568191.680575296826131.326987790968
AVXLAnavex Life20190618A71.41660497652550.492549355771115.181822919860323.766361819593235.310726435910626.7261875361777
AVYAvery Dennis20190618A6.520802847261982.847970474909050.7347772695174341.049679315591332.113193205391611.79829115931772
AVYAAvaya Holdin20190618A13.26643527266427.571917976795390.613275610310010.6899727860523376.960559432664856.88285226716839
AWIArmstrong Wo20190618A11.09691787199887.984088013513956.12047196848346.063116360396721.863616045030531.92097165311721
AWKAmerican Wat20190618A5.848535690127882.761300221075911.198067533764411.52834589505571.563232687311521.23295432602022
AWRAmerican Sta20190618A13.57272915313496.361281695132233.280127246307293.659636509344453.081154448824962.70164518578777
AWREAware Inc20190618A194.998581696265144.12727079886144.12727079886144.1272707988600
AWTMAware Ultra-20190618ETF8.618445167028834.178492112213862.40752894405598-2.906679899268061.770963168157887.08517201148192
AWXAvalon Holdi20190618A359.437005303604232.577968470022181.977536098357181.79039895619550.600432371664650.7875695138274
AXAxos Financi20190618A14.496265599339711.94297736525713.110166992606332.867381774349638.832810372650779.0755955909075
AXASAbraxas Petr20190618A93.667041612153397.782507903899869.426735008413773.198960325049228.358230950803224.5860056341671
AXDXAccelerate D20190618A55.841380535024629.526743759992220.171690365366619.79754356819639.355053394625619.72920019179593
AXEAnixter Inte20190618A30.942403598172612.74284539460046.129025074329626.919016919884636.613820320270765.82382847471576
AXGNAxogen, Inc.20190618A36.89276793857616.75799883778425.253454859838736.5188171697244311.504543977945410.2407098268213
AXGTAxovant Gene20190618A66.441009536106947.650750601487715.27154034791131.852600385953332.379210253576915.7981502155346
AXJLWisdomTree A20190618ETF24.849245694095318.24922104262918.244827147279818.24482714727980.0043938953492210.004393895349221
AXLAmerican Axl20190618A9.1835837468096.808397992232531.916420394303492.121705779491534.889963390999644.68633363895445
AXLAAxcella Heal20190618A346.386997322775216.417820537772114.558898125713166.176008554981101.85892241205850.2418119827911
AXNXAxonics Modu20190618A61.48487655289443.034936120679523.836878699870424.795061686921819.198057420809118.2398744337576
AXPAmerican Exp20190618A2.150717782182672.005629292597631.052698591111741.060361003877040.9531078444317940.945532832581311
AXRAMREP Corpor20190618A127.547587624874.074548399151772.346745740183476.63870294886911.72780265896836-2.56415454971737
AXSAxis Capital20190618A7.97999922270076.900436704598091.061005566357762.224070346671625.839431138240324.67636635792645
AXSMAxsome Thera20190618A17.918626463555311.82934709017435.193269677072466.074675557678546.636077413101825.7546715324957
AXTAAxalta Coati20190618A4.311369614609013.417093407602740.3664591609220750.6646794261870273.050634246680692.75072363219235
AXTIAXT Inc20190618A47.773700387927236.30148032680138.3879394645662211.431805741246127.913540862235224.8696745855554
AXUAlexco Resou20190618A121.56745287419986.012437319340775.399309642180577.331000783503110.61312767716038.68143653583775
AYAtlantica Yi20190618A8.834594535388145.401225471310910.657815143313522.125751999753934.743410327997413.27547347155702
AYIAcuity Brand20190618A19.675368623759311.25980765152016.77708533279677.693265932149864.482722318723433.56654171937027
AYTUAytu BioScie20190618A121.452773951523111.89379917586360.554135471097163.074822747959151.339663704766148.8189764279042
AYXAlteryx, Inc20190618A13.19949120678218.429414626050735.217315212459295.602619811928843.212099413591432.82679481412192
AZOAutoZone, In20190618A10.71002201452986.412685330882764.583532120963924.71142044477481.773441195162581.618680625617
AZPNAspen Techno20190618A11.55632768018474.275068760030732.676343234043562.961598924406531.598725525987171.31346983562417
AZREAzure Power20190618A75.692017393936437.770167571563635.010490206884435.02635199302352.759677364679232.74381557854016
AZRXAzurRx BioPh20190618A150.15763761986187.890297421588186.751925561847377.14347404697691.1383718597408910.7468233746113
AZZAZZ Inc.20190618A52.466860686391917.4607523211465.110344963311526.7558925604640612.350407357834510.704859760682
BBarnes Group20190618A22.491063303852210.76536999970994.449643839106266.134809144854186.315726160603634.63056085485571
BABoeing Compa20190618A3.369352047083341.913875836019490.4898191339672060.7598065059172211.42405679867711.15416524652834
BABInvesco Taxa20190618ETF5.308594686057924.16683425605173.169423818282393.446432314830780.9974104377693160.720401941220927
BACBank of Amer20190618A3.505685127657933.09032635518910.6615576459781470.8128082611763032.428667921282662.27738092287937
BAHBooz Allen H20190618A4.99822007262682.74586624646192-0.0862644799866551.084178260872.832130726448571.66168798559192
BALiPath Series20190618ETN29.920594771664215.72495524398842.683753403656061.5795590473008613.041201840332414.1453961966876
BAMBrookfield A20190618A2.144312973305442.089488704265830.6132202558362561.112284673142471.476432517096620.978285661734114
BANCBanc of Cali20190618A14.46057200711939.034980418936473.034405086701953.484962075148686.007194694204215.55663770575746
BANDBandwidth In20190618A37.465573655641114.47277297583433.898869952446576.4984334643235310.57390302338767.97433951151076
BANFBancfirst Co20190618A32.648282148546617.49703150370114.051483559309545.2559026956481713.445547944391612.2411288080529
BANRBanner Corp.20190618A21.169168377419211.83189274872536.884379111410897.186056610387354.947513637314394.64583613833792
BANXStoneCastle20190618A59.670295808013942.441036057752948.431931574440351.4278184322861-5.9908955166874-8.98678237453316
BAPCredicorp LT20190618A11.58991344459495.311341973692141.509010072093721.835525623348143.802331901598413.47581635034399
BAPRInnovator S&20190618ETF39.075933057787410.0961892340785-21.9834413839354-21.983441383935432.07963061801432.079630618014
BASIBioanalytica20190618A337.228640233683165.4055256634790.334703031916290.334703031916175.070822631553675.0708226315535
BATRALiberty Medi20190618A46.092233116602637.359176567173528.875414464386934.6961442177678.483762102786652.66303234940655
BATRKLiberty Medi20190618A31.264689951135619.492130712383510.007179088583310.90215070872239.484951623800238.58998000366123
BATTAmplify Adva20190618ETF39.591620159638236.33654066921534.638621815930625.62240576191461.6979188532843610.7141349073004
BAXBaxter Inter20190618A2.824076154111923.331454691205812.171855332244132.230308625526831.159959435783961.10256028804187
BBBlackBerry L20190618A11.540859938638910.89226254353515.035136789267374.514972062836835.865918064390526.4028122130163
BBAXJPMorgan Bet20190618ETF27.25481154299539.059498634068419.113370795059778.54161772969467-0.0538721609913350.517880904373756
BBBYBed Bath & B20190618A9.094533131908398.554125136007972.533852285149092.504783903162236.018416661861646.05162392201777
BBCVirtus LifeS20190618ETF36.837625015347927.186569415285429.947564204613923.0047830331811-2.760994789328444.18178638210427
BBCAJPMorgan Bet20190618ETF7.86649065969365.215654787638174.840977773494034.584842068635560.3746770141441520.630812719002621
BBCPConcrete Pum20190618A98.253209835508110.48734019520434.51335046219639.695607039269775.973989733008470.7917331559345
BBDCBarings BDC,20190618A25.373285034904214.43179596045157.951751887185719.148003252097476.48004407326585.28379270835404
BBEUJPMorgan Bet20190618ETF4.556757647942642.729354906437172.221289989649582.393152939249990.5026039844532190.33053834833423
BBGIBeasley Broa20190618A93.283709508781559.164928321202842.594938272272343.803997012914616.569990048930315.360931308288
BBHVanEck Vecto20190618ETF7.0872611054263413.13560422283957.943300955138638.317264646672585.192303267700824.81833957616686
BBJPJPMorgan Bet20190618ETF4.948097492666884.102403303803013.425811391514783.118011341299490.676591912288220.984391962503524
BBPVirtus LifeS20190618ETF30.614011091358112.86941366136556.1236008099104412.79658207438086.745812851455090.072831586984698
BBREJPMorgan Bet20190618ETF3.437718472504073.879229786358732.162764788585963.483898686222091.716464997772770.395331100136641
BBSAJPMorgan Bet20190618ETF9.378933992442557.863372482291057.863372482291057.8633724822910500
BBSIBarrett Busi20190618A51.030789737496221.976265208055612.121878123795814.018587986749.854387084259867.95767722131559
BBUBrookfield B20190618A52.144569022177832.55895778134715.354239810477816.153254378537917.204717970869216.4057034028092
BBUSJPMorgan Bet20190618ETF7.5317430588529318.393439140445818.393439140445818.393439140445800
BBWBuild-A-Bear20190618A43.045909280444224.15003516799092.66914201874553-0.09614686243743921.480893149245324.2461820304283
BBXBBX Capital20190618A49.485484148670239.474741874825524.975734861990627.449764196855614.49900701283512.02497767797
BBYBest Buy Com20190618A3.461977016167552.328552697403040.4735589204001950.7919049621955031.855075013806721.53681721462718
BCBrunswick Co20190618A7.924304533139834.125603312912070.3942879272353061.499038219091283.731441864128932.630770038167
BCBPBCB Bancorp20190618A187.90461411030670.071798240601569.324826040446469.11716393556390.7469722001550130.954634305037601
BCCBoise Cascad20190618A17.400566333564212.08956507033476.719419644114357.872723416847945.370145426220354.21684165348678
BCDAberdeen Sta20190618ETF16.033325646503321.019444919501116.813788295868516.81378829586854.205656623632594.20565662363259
BCEBCE, Inc.20190618A2.375399221289413.238324977662810.0414088901862911.045973074427143.206963805669962.1976830709228
BCEIBONANZA CREE20190618A35.80595000942719.61207617761569.9221439623286611.55020538968619.689932215286978.06187078792952
BCIAberdeen Sta20190618ETF34.1922857291247.026760957231164.328414193255417.087086696459792.69834676397575-0.060325739228622
BCLIBrainstorm C20190618A119.44842912071281.036860821965359.824494963656663.730574349240821.212365858308717.3062864727245
BCMiPath Pure B20190618ETN29.908001804459413.155597347556413.155597347556413.155597347556400
BCMLBayCom Corp20190618A262.418240725577145.46482066883118.150988695806130.59056058273627.31383197302414.8742600860942
BCOThe Brink's20190618A20.2689019881498.217587894468992.545647850081944.613030251860155.671940044387053.60455764260884
BCOMB Communicat20190618A247.663899685864124.05473730489354.80237550826854.80237550826869.25236179662569.252361796625
BCORBlucora, Inc20190618A26.268358471448415.323821947926410.74073710193238.930826802690664.58308484599426.39299514523584
BCOVBrightcove,20190618A27.017198510421612.743723110052511.03829339492519.532921674876951.705429715127393.21080143517553
BCOW1895 Bancorp20190618A134.859823353629166.27799520926827.864506938449427.8645069384494138.413488270819138.413488270819
BCPCBalchem Corp20190618A45.551130448285728.15675406191518.327091617743718.72660818750819.824156967123749.4247048892416
BCRXBioCryst Pha20190618A34.218024125234626.24310930471635.026158480712826.6617744095494321.216950824003319.5813348951667
BCSFBain Capital20190618A32.451693602857517.058041421929614.911725891438915.46315397605952.146315530490651.59488744587009
BCTFBancorp 34,20190618A101.46827108622979.88784374191380.282471903378380.2824719033783-0.394628161465218-0.394628161465217
BDCBelden Inc.20190618A19.97009864587927.307509384620822.258482889608242.982810936118175.049026495012594.32469844850264
BDCSUBS AG Excha20190618ETN18.80955862974348.193596625008259.155844285116899.3158969639397-0.962247660108637-1.12230033893145
BDCZETRACS Wells20190618ETN73.16927563847631.81732018677716-1.41913422426465-1.12454271832223.236454411041822.94186290509936
BDGEBridge Banco20190618A103.96014987927651.713255630103138.665486061039141.177019008988113.04776956906410.5362366211149
BDLFlanigan's E20190618A251.335131973864246.161263768474240.440738923979245.2299334364135.720524844494790.931330332060246
BDNBrandywine R20190618A6.930236615010356.629262538815332.51798070815112.908068750519414.117698813744883.72709062947923
BDRBlonder Tong20190618A248.494400775277114.13152479046260.86002466164461.990179017361953.271500128817852.1413457730999
BDSIBioDelivery20190618A23.771122807796320.99975727930627.473131044563147.084965625087213.526626234742813.9147916542188
BDXBecton, Dick20190618A4.562242397113373.144437113817061.359727253071891.200211672252451.784709860745251.94422544156465
BEBloom Energy20190618A17.483284564427710.93447299765192.636228905524734.258403973456248.298244092127226.67606902419578
BEATBioTelemetry20190618A19.755956283314410.08799240775357.087982888949227.393286407026333.000009518804282.69470600072719
BECNBeacon Roofi20190618A12.035695475445910.83716328588211.25103085621691.642075786847039.586132429665219.19508749903517
BELFABel Fuse Inc20190618A954.495234153581402.357708275006378.436885768648378.43688576864823.920822506358423.9208225063584
BELFBBel Fuse Inc20190618A181.56476268262396.542224159778741.630626646889248.226445013669954.448055222785447.8522368560048
BENFranklin Res20190618A3.295625013029582.773290519805460.6201907384720950.9718180250142962.153429302138441.80080966862315
BEPBrookfield R20190618A7.375679325082675.649058217874711.935037649332652.170558337798573.714020568542063.47849988007614
BERYBerry Global20190618A5.967843723560422.674922311094970.7747311170762680.5680382217695941.900863158579832.10795716812389
BFABrown-Forman20190618A24.834164501354212.18651091756047.777415433615949.686839189350354.409095483944422.49967172821002
BFBBrown-Forman20190618A3.442993413308021.9156832158765-0.040623719010396-0.1250728683286471.95668428546612.04075608420514
BFAMBRIGHT HORIZ20190618A14.32502991519376.062437802763733.958365592687924.213695469229182.104072210075811.84874233353454
BFCBank First C20190618A139.99403433879567.083274284505253.076222958297856.653466362256714.007051326207410.4298079222484
BFINBankFinancia20190618A45.342625188050824.258287420801318.692667045812919.16910774023835.565620374988355.08917968056301
BFITGlobal X Hea20190618ETF180.02414895400460.597139673342160.597139673342160.597139673342100
BFORBarron's 40020190618ETF10.15904744370918.155763266361526.245363055446086.244638976798321.910400210915431.9111242895632
BFSSaul Centers20190618A52.035470546771933.74295736288928.760378462048427.69378521805784.98257890084066.04917214483122
BFSTBusiness Fir20190618A165.17153825311295.843464692271294.570369897891994.57036989789191.273094794379271.27309479437928
BGBunge Limite20190618A5.422673522185852.150637406867240.0618724533668950.4998364428925432.088789842677361.65125291998196
BGCPBGC Partners20190618A19.84217753614816.05239639436894.458066555368724.7233548437581511.588600015846211.3155270349868
BGFVBig 5 Sporti20190618A67.903078538039342.363747941069218.734780734790221.790452223817623.628967206279120.5732957172516
BGGBriggs & Str20190618A16.311269734820710.54491228164276.268931741654616.45175928213734.275980539988064.09315299950538
BGIBirks Group20190618A121.60664810239578.427649371610975.703892862814975.70389286281492.723756508795992.72375650879599
BGRNiShares Glob20190618ETF18.27670810881228.067227513607417.783422740335327.783422740335320.2838047732720860.283804773272086
BGSB&G Foods, I20190618A10.47581743224935.456973716227170.9406830493298591.41034584250894.516290666897334.0466278737183
BGSFBG Staffing20190618A103.48933478165852.712708859259235.922096323336334.075069915640116.790612535922818.637638943619
BHBiglari Hold20190618A96.700009807757358.765555368479246.20748075752646.966973842096312.558074610953311.798581526383
BHABiglari Hold20190618A4.2125242974963715.6397123993801
BHBBar Harbor B20190618A102.20934558892539.306197674645528.349940502538728.992940861848210.956257172106910.3132568127973
BHCBausch Healt20190618A5.518573734739684.628817603194350.4700710532357590.7475637609552054.158746549958523.88125384223906
BHEBenchmark El20190618A13.198238110945617.44088534961751.515816355817794.014971128195915.925068993799813.4259142214216
BHFBrighthouse20190618A7.678706592883724.917373343597830.164124790933320.631289629197664.753248552664524.28608371440019
BHLBBerkshire Hi20190618A13.8049783508266.991406436824832.863032284109413.320719277207834.128374152715393.67068715961698
BHRBraemar Hote20190618A33.367682936541414.79298407103366.750156258558128.314456851045478.042827812475546.4785272199882
BHTGBioHiTech Gl20190618A852.609045031386532.872571507242508.032912279887507.80222827912824.839659227355125.0703432281135
BHVNBiohaven Pha20190618A28.236436646851419.22830533313115.9991725390041710.828100538139413.22972360529498.404033296352
BIBProShares Ul20190618ETF11.07762714812678.113186725028311.356734869825931.673225743634936.75645185520246.43996098139342
BIBLInspire 10020190618ETF25.279594647417341.780566224486940.052509335291441.78056622448691.728056889195550
BICKFirst Trust20190618ETF63.677377769729346.229689905831946.281465190457346.2296899058319-0.0517752846253440
BIGBig Lots, In20190618A11.9974613946474.372822696911891.101121395532151.642445215463843.271701301379782.73037748144809
BIIBBiogen Inc.20190618A5.530960595065523.859045778481.199904607819342.223374483958562.659141170660631.63567129452143
BILSPDR Bloombe20190618ETF1.09235894914970.8824437126881140.8824437126881150.88244371268812100
BIMIBOQI Interna20190618A295.580454729037151.947443086869147.09051618545151.4563022824334.856926901419870.491140804436539
BIOBio-Rad Labo20190618A29.301806144756811.98427519619597.566033260483238.8055820694514.418241935712623.17869312674483
BIOBBio-Rad Labo20190618A97.929261972833734.52425599133834.52425599133834.52425599133800
BIOCBiocept, Inc20190618A105.19770045540894.787529262059256.240432174418362.329672147403638.547097087639932.4578571146547
BIOLBiolase, Inc20190618A639.034201144069274.046481223477125.582628456606245.834090479619148.46385276687128.2123907438575
BIOXBioceres Cro20190618A194.43853335316182.217044603201853.972449106234760.299232797413128.244595496967221.9178118057887
BIPBrookfield I20190618A6.427956855128225.807644338129895.098470754712184.600734695053350.7091735834177151.20690964307654
BISProShares Ul20190618ETF17.702631999856913.627201842207410.64145158754069.448556084473722.985750254666794.17864575773367
BIVVanguard Int20190618ETF1.332166774147040.6409553579081760.5337727281673050.5090708139135340.1071826297408710.131884543994643
BIZDVanEck Vecto20190618ETF20.83793933565659.756818094968949.1507898724319.212794768000010.6060282225379420.544023326968926
BJBJs Wholesal20190618A9.946257509754.227187777073010.1993515083249430.8262487435337584.030125316191813.40262602049211
BJANInnovator S&20190618ETF23.352096651514421.046436305076921.046436305076921.046436305076900
BJKVanEck Vecto20190618ETF53.6282354134203100.376253252573100.376253252573100.37625325257300
BJRIBJ's Restaur20190618A18.633280610429.445050044075022.933891024536563.236837128149076.511159019538476.20821291592597
BJULInnovator S&20190618ETF21.625990236916518.03982794324816.473225703236517.99075386725191.566602240011510.049074075996085
BJUNInnovator S&20190618ETF38.109347977126925.730945836569518.018044611959624.26504068197957.712901224609911.46590515459
BKBank of New20190618A2.508681898582632.692705873885841.209735164952121.272853336111811.490457616386191.42729254597855
BKCCBlackRock Ca20190618A18.176689491218939.984426842726722.986090032367122.952733607103716.998336810359617.0316932356231
BKDBrookdale Se20190618A15.439822011959511.8414655115264.080726336485383.640413016657657.753847372103868.19075337859498
BKEThe Buckle,20190618A13.32987832657148.22443852757612.544617829824613.075052848878625.679820697751495.15291006265092
BKEPBlueknight E20190618A173.519073176234111.44892752636173.139943734978872.372965379186738.308983791382439.0759621471745
BKFiShares MSCI20190618ETF11.40255934566499.827402841906718.31510946730219.61017645251411.51229337460460.217226389392602
BKHBlack Hills20190618A12.67920924897425.581580970687611.651005611756332.106761810674473.930575358931263.47481916001311
BKIBlack Knight20190618A6.363686157560323.789082707109071.134263008554961.699473176025622.657606508759912.09405332890054
BKLNInvesco Seni20190618ETF4.395184880540142.536127308567931.390143746877591.60706267786581.14598356169030.929064630702109
BKNGBooking Hold20190618A11.22880832528835.822212752021172.605784090324163.116481006398653.013186072463472.47011797429858
BKSCBank of Sout20190618A254.60571594455475.74564375805732.303220115961132.303220115961243.442423642095943.4424236420959
BKTIBK Technolog20190618A75.913970585221788.972227263913686.669132410697587.17664257995622.303094853216141.79558468395749
BKUBankunited,20190618A7.232968913272198.325400208373451.366999505953721.584620512266526.963412824201146.74077969610693
BKYIBIO-key Inte20190618A512.025337873396292.86548616379167.442299246523978.2324307115588225.423186917267214.633055452232
BLBlackLine, I20190618A17.07983970567078.848715518853642.608077312089084.409726497907526.246432846546874.44314923827853
BLBDBlue Bird Co20190618A40.190468222261716.9742931897726.538823290906986.8707338677633410.43546989886510.1035593220087
BLCMBellicum Pha20190618A68.26030266209152.373487465304425.039438097993135.209388370767327.334049367311517.1640990945376
BLCNReality Shar20190618ETF29.37178676699658.763162550382387.19673548531567.312303693072341.566427065066781.45085885731005
BLDTopBuild Cor20190618A21.692077535547211.16933669834465.179413341200045.962258872481935.989923357144645.20707782586271
BLDPBallard Powe20190618A28.399089054207628.226811773089212.971802642787912.921860312147115.255561718426815.3059631465091
BLDRBuilders Fir20190618A11.07271928026276.974748376583161.233857244552431.770332650124245.74091475521895.20802905210197
BLESInspire Glob20190618ETF126.50097894830976.131233055289175.951217170889476.0796909589290.1800158843997330.051542096360117
BLFSBioLife Solu20190618A59.158249577511137.887753951077.7132406881232910.429653940606230.174513262946627.4581000104637
BLHYVirtus Newfl20190618ETF57.937600227809239.907154936999839.907154936999839.907154936999800
BLINBridgeline D20190618A94.876046194580892.182710569304665.602854214614167.895197787456426.579856354690624.2875127818482
BLKBlackrock, I20190618A9.2004579410789315.122368083106111.767592798982312.30335049376993.354775284123892.81901758933622
BLKBBlackbaud, I20190618A25.404900491793510.29286264537124.369723540838595.091407725823295.92313910453265.20145491954791
BLLBall Corpora20190618A3.048317647348861.806528090153550.0118965469391780.1593193887818161.795078679004751.64821538474247
BLMNBloomin' Bra20190618A6.254714605798626.384381340252592.344459476830092.823239599420454.039921863422443.56433721745727
BLNKBlink Chargi20190618A80.352807500493290.173079859326350.124512087534252.664039732922740.048567771792237.5090401264035
BLOKAmplify Tran20190618ETF22.205924571768124.687932320089820.345134583418721.33673150226934.342797736671173.35120081782049
BLPHBellerophon20190618A94.6762823618032106.700148443656-30.64687450611912.9013426618138137.34702294977593.7988057818427
BLUEbluebird bio20190618A20.551797518142412.36531162170823.170811931532894.550797814232249.194499690175337.81451380747595
BLVVanguard Lon20190618ETF4.258438248299291.639515686267630.3792602245369590.4747840463891941.260255461730681.16473163987844
BLXBanco Latino20190618A37.549360763538825.099908834203614.93484180977415.553505448478810.16506702442969.54640338572476
BMCHBMC Stock Ho20190618A13.89770812009687.794488343624164.356905766799892.666960690647333.447103817163465.1365755629773
BMIBadger Meter20190618A20.515756116766311.04076780158385.006230415582065.764190512380786.034537386001695.27657728920296
BMLPDorsey Wrigh20190618ETF32.76740710150057.804940170230737.804940170230737.8049401702307300
BMOBank of Mont20190618A2.158054939961362.166973114252681.073030807298240.9224674528349931.093942306954461.2445056614177
BMRABIOMERICA IN20190618A235.53717279856279.983353969536975.073581375758975.07358137575894.9097725937784.909772593778
BMRCBank of Mari20190618A63.360834782667743.561072606711233.588163611484433.44864917215189.9729089952267910.1124234345595
BMTCBryn Mawr Ba20190618A39.880275782146926.600827594612210.014949225684213.452711006097416.58587836892813.1481165885148
BMYBristol-Myer20190618A2.104078448481273.296005866175821.850120795703391.84122717403071.450351915085971.46130561185107
BNDVanguard Tot20190618ETF1.226228303941391.522853639197921.163850401058911.263463308098740.3601039746121860.260583327090477
BNDCFlexShares C20190618ETF34.620802406482531.897933396329831.897933396329831.897933396329800
BNDWVanguard Tot20190618ETF3.249374484861824.155002628236244.132660534781124.132660534781110.0223420934551280.022342093455128
BNDXVanguard Tot20190618ETF1.761135504001780.9968898543835690.7705355068820180.7750244444553260.2263543475015540.221865409928243
BNEDBarnes & Nob20190618A34.539252839121632.13485591886269.94079682458497.6119659394743322.194059094277724.5228899793882
BNFTBenefitfocus20190618A26.330434539569912.35615018170361.869152347679032.799488731870410.48699783402469.55666144983318
BNGOBionano Geno20190618A336.564027848005255.142047727153169.856088872711164.97413076318385.285958854441590.16791696397
BNKDMicroSectors20190618ETN25.5036464583306
BNKOMicroSectors20190618ETN14.1673644741608
BNKUMicroSectors20190618ETN17.97205009206912.019506050949112.019506050949112.019506050949100
BNKZMicroSectors20190618ETN27.136362966292231.261403749258731.261403749258731.261403749258700
BNSBank of Nova20190618A1.931181514417571.805583035178290.3453375307730790.5262242997105471.460697814687371.27988820884514
BNSOBonso Electr20190618A910.231448967832717.62497982707717.62497982707717.6249798270700
BOCHBank of Comm20190618A58.284392205979934.745553866947528.722459943953529.32807285743456.023093922993955.41748100951301
BOCTInnovator S&20190618ETF14.70877042931096.416751858526086.634977954175436.2721651259867-0.218226095649350.144586732539388
BOHBank of Hawa20190618A15.74779831598088.26474374215573.714113844388014.626879544323884.550629897767683.63786419783182
BOKFBOK Financia20190618A17.21091284811517.127535033111573.315613901401983.544749071879343.811921131709593.58278596123224
BOMNBoston Omaha20190618A80.788117470791635.387831878973923.633032321208724.52765547358911.754799557765210.8601764053849
BONDPIMCO Active20190618ETF2.97432894386751.946593618039151.391419246299011.467621265720250.5551743717401470.4789723523189
BOOMDMC Global I20190618A29.467594543924718.253116555524411.353828501168712.44011534247816.899288054355665.81300121304625
BOOTBoot Barn Ho20190618A14.81345021214417.279629832926992.607993641803914.150567855798194.671612975462023.12906197712876
BOSCB.O.S. Bette20190618A259.779285628785136.881942760174-116.651154241547-19.5879374913597253.533097001722156.469880251534
BOSSGlobal X Fou20190618ETF49.189679140301173.106202018846373.106202018846373.106202018846300
BOTJBank of the20190618A430.3672484258421.65916673329421.65916673329421.6591667332900
BOTZGlobal X Fun20190618ETF5.1421647786999511.07627226788445.326293761350076.74464493025585.749978506534334.33162733762861
BOUTInnovator IB20190618ETF57.044414645681726.245640331752425.865210547189925.86521054718990.3804297845624670.380429784562467
BOXBOX, INC.20190618A6.401922977069655.039070197712431.000317841050981.078512357652543.827003831647823.95829132472402
BOXLBoxlight Cor20190618A124.47926087981785.670609319117269.710345368944364.670584297284315.96026395017321.0000250218329
BPFHBoston Priva20190618A15.782012001372510.00731356033533.739602925333595.022641997112736.267710635001734.98467156322257
BPMCBlueprint Me20190618A24.302898838617420.24907852016618.1195376220368512.587472454676212.1295408981297.66160606548979
BPMPBP Midstream20190618A28.874740651857316.366942509644310.545472706041310.64129821639165.82146980360315.72564429325282
BPMXBioPharmX Co20190618A42.336775428995358.017599902313941.503156587226151.551400217706416.51444331508786.46619968460758
BPOPPopular Inc20190618A9.714850851886525.959645529469941.787418585856262.021102658066924.172226943613683.93854287140303
BPRNThe Bank of20190618A191.09127058281260.818522975680260.847447589781260.8474475897812-0.028924614101019-0.028924614101019
BPTBP Prudhoe B20190618A35.529378376185421.24794596186117.914999175874688.5988735429755913.332946785986512.6490724188856
BPTHBio-Path Hol20190618A112.34305042537880.823835316847166.227647758245765.573805170397414.596187558601415.2500301464496
BPYBrookfield P20190618A5.3786544570385.141489474983321.14840740051371.644704827169753.996963403377723.50256952014552
BRBroadridge F20190618A5.224848708660042.816469383079140.865168485327321.0477883148791.951300897751821.76868106820014
BRCBrady Corpor20190618A16.05792501847687.719693524275433.276613825319193.494029741590854.443079698956244.22566378268459
BREWCraft Brew A20190618A36.325796021156520.439204815758314.669034929295713.44899973815225.770169886462666.99020507760616
BRFVanEck Vecto20190618ETF47.706371252476926.543129749770811.321762492617511.192244613352915.221367257153215.3508851364179
BRGBluerock Res20190618A21.103902496589614.21954486083867.649022511323588.685693088963846.570522349515095.53385177187485
BRIDBridgford Fo20190618A306.783926999811103.567973381855100.858929095588101.6417977135032.709044286266161.92617566835195
BRKABerkshire Ha20190618A0.0002963006395240.00231227146646
BRKBBERKSHIRE HA20190618A2.191141353335261.523883543063050.430996490146780.5734987175805651.092878440196960.950384825482453
BRKLBrookline Ba20190618A17.3577772483928.377298877272254.573677658420595.24704294240823.803621218851643.13043209931309
BRKRBruker Corpo20190618A7.821858811125372.928835120888970.0259301135515131.019166777118572.902905007337431.90966834377039
BRKSBrooks Autom20190618A20.315321326522815.25934841890667.253169382581447.330233618058378.006179036325077.92911480084815
BRNBarnwell Ind20190618A201.277855016013175.22193185866132.375030850997122.79473906738342.846901007663552.4271927912768
BROBrown & Brow20190618A3.783624730879683.040678007279980.9773249907307351.099213300392092.063349581045021.94214187218211
BROGBrooge Energ20190618A69.3239168872912107.024674259541113.53055593793659.6192757292207-6.5058816783945247.4053985303205
BRPABig Rock Par20190618A234.051655568616285.28327223005836.458776718980836.4587767189808248.824495511078248.824495511078
BRQSBorqs Techno20190618A1710.387252528724059.68967214767-835.222841477072-835.2228414770724894.912513624744894.91251362474
BRTBRT Apartmen20190618A96.406977121141335.744563199142931.84494303579830.12787290047623.899620163344865.61669029866672
BRXBRIXMOR PROP20190618A5.514367945880233.985768036672680.8628662965341741.194480662977993.122841463592832.79027504776908
BRYBerry Corpor20190618A30.353110230046625.31281894367954.624623969539423.0750312477677420.688194974140122.2377876959118
BRZUDirexion Dai20190618ETF4.148354108286523.409738885742812.024700566156131.720610772741861.385047389204941.68912811300092
BSAEInvesco Bull20190618ETF36.809309987010137.398690287631337.398690287631337.398690287631300
BSBEInvesco Bull20190618ETF38.850038858282224.241345899187624.241345899187624.241345899187600
BSCEInvesco Bull20190618ETF25.967926035342223.188408394698723.188408394698723.188408394698700
BSCKInvesco Bull20190618ETF4.858550572814644.315658792391374.099531191448614.09953119144860.2161276009427670.216127600942767
BSCLInvesco Bull20190618ETF5.110355772148012.052434713413841.761188775130151.761188775130160.2912459382836850.291245938283685
BSCMInvesco Bull20190618ETF5.632147711586143.70405856831953.560648816717193.560648816717190.1434097516023160.143409751602316
BSCNInvesco Bull20190618ETF7.137849635809093.976870508307083.479075797148833.647509673966930.4977947111582440.329360834340147
BSCOInvesco Bull20190618ETF8.159819919801777.637591077950447.261832814156197.351366647161420.3757582637942530.286224430789019
BSCPInvesco Bull20190618ETF9.0361512808723716.329592687410322.376095038046522.3760950380465-6.0465023506362-6.0465023506362
BSCQInvesco Bull20190618ETF6.909142688996896.387290130120835.174342497735475.173840227577461.212947632385361.21344990254336
BSCRInvesco Bull20190618ETF12.44016468366979.723715060724639.087784333445539.087784333445530.6359307272791040.635930727279103
BSCSInvesco Bull20190618ETF25.112029834680411.718184969157911.725460322880711.765625084398-0.007275353722807-0.047440115240171
BSDEInvesco Bull20190618ETF46.016438487555331.224717061621331.960720511023931.2247170616213-0.7360034494026890
BSETBassett Furn20190618A94.695178148229152.224357397655135.432205847916635.134732312341116.792151549738517.089625085314
BSGMBioSig Techn20190618A85.099517652588687.104504637231664.138774815043868.31090587421522.965729822187718.7935987630163
BSIGBrightSphere20190618A17.420556256705910.49505161444262.406784951257863.525832924136048.088266663184736.96921869030655
BSJKInvesco Bull20190618ETF5.422351942780794.077517925155753.871314027344093.879026483769380.2062038978116570.198491441386364
BSJLInvesco Bull20190618ETF9.288811067015744.5543937014524.272953933862524.394178096358940.2814397675894720.160215605093058
BSJMInvesco Bull20190618ETF23.422076447700512.86895754041128.3934149832102710.64944240955094.475542557200972.21951513086032
BSJNInvesco Bull20190618ETF22.27697430568589.934228627441095.653230600214078.137315557185934.280998027227021.79691307025516
BSJOInvesco Bull20190618ETF32.884960747900723.166632893332714.606030482628714.37828212318278.560602410703938.78835077014999
BSJPInvesco Bull20190618ETF38.115431604883530.904642747778930.79491480762530.79491480762490.1097279401539070.109727940153907
BSJQInvesco Bull20190618ETF25.204669478126922.408357436355722.408357436355722.408357436355700
BSMBlack Stone20190618A15.06614594809097.544903864292973.311828908118914.525223236988974.233074956174063.019680627304
BSQRBSQUARE Corp20190618A108.06849283146898.308599881021197.667726078605797.66772607860570.6408738024153570.640873802415357
BSRRSierra Banco20190618A150.82274747895738.518671537432527.24331401594828.957719848199311.27535752148459.56095168923317
BSTCBioSpecifics20190618A91.922323460333847.83441084874836.243141528358139.1483866542811.59126932038988.68602419446792
BSVVanguard Sho20190618ETF1.24756793228580.5976322626842350.4082045281691480.3912203355598040.1894277345150890.206411927124433
BSVNBank7 Corp.20190618A181.431169574756109.82956039415980.571405007243780.407609382501829.25815538691529.421951011657
BSXBoston Scien20190618A2.529224011279834.04197709189940.383472929293480.1400401703525823.661968140454483.90258917729348
BTAIBioXcel Ther20190618A139.02572616566156.141871265516940.3836947689546.141180499971515.758176496566910.0006907655454
BTALAGFiQ U.S. M20190618ETF17.454679175550662.270381346530347.762559195858248.023968688227914.50782215067214.2464126583024
BTEBaytex Energ20190618A64.744353376776457.817464105073836.707110050937537.466282408724421.05926081245820.2871965928572
BTECPrincipal He20190618ETF16.113809998114736.656685467079118.664240123110720.394535595355617.992445343968416.2621498717234
BTGB2Gold Corp.20190618A35.426596284167931.290564410753615.652683012699119.065990179762115.63788139805512.2245742309916
BTNBallantyne S20190618A207.133617296369166.93695193936211.32568414989495.20935342834046155.611267789467161.727598511022
BTUPeabody Ener20190618A16.067765864536233.83435256301412.67293932426913.4253618784329131.161413238745230.4089906845815
BULPacer US Cas20190618ETF12.7581241508032
BURLBURLINGTON S20190618A9.425509147809064.225263756026721.618889237730522.090740525663612.606374518296172.1345232303631
BUSEFirst Busey20190618A14.560650382264933.9572450585767-0.136683067273962-0.20303532810847434.093928125850934.1602803866853
BUYUSCF SummerH20190618ETF62.114860020802619.60954415559119.60954415559119.60954415559100
BUYNUSCF SummerH20190618ETF57.49208783885115.80298857980388-11.6110308050743-17.419074987019617.414019384878223.2220635668234
BVBrightView H20190618A25.613674760569612.82707894883891.381222615975522.9935796615733911.44585633286349.83349928726558
BVALBrand Value20190618ETF19.066066972607915.8586952951474-3.19108852322977-23.491211125878919.049783818377239.3499064210263
BVSNBroadvision20190618A749.0084761851511248.23551002826408.449121592446273.334027671005839.786388435818974.901482357259
BWBabcock & Wi20190618A53.013794017187167.884985118051424.720805817262535.196488088405343.164179300788632.6884970296455
BWABorgWarner I20190618A5.588144658364093.182948500332980.6484638200530540.4905792208402952.534484680279932.69236927949268
BWBBridgewater20190618A138.01731664027235.16878654557556.174117165661769.9212545673803428.994669379913725.2475319781951
BWENBroadwind En20190618A161.154857299114354.259858623988112.151905760369112.082698848226242.107952863619242.177159775762
BWFGBankwell Fin20190618A111.23716683529951.165321566557148.828247474626248.82824747462622.337074091930872.33707409193087
BWLABowl America20190618A680.439698747071252.06249539224252.06249539224252.0624953922400
BWXSPDR Bloombe20190618ETF10.134731708485219.65338645191144.776453539212924.9327993481624814.876932912698514.720587103749
BWXTBWX Technolo20190618A8.883692317667533.305341550133210.9537434649654781.380635154515672.351598085167741.92470639561754
BWZSPDR Bloombe20190618ETF68.800024366189436.398079040967335.07613572028134.42715696314241.321943320686371.97092207782502
BXThe Blacksto20190618A3.072453382632282.477367874501590.7929090293048251.050823940775111.6861114597341.42744392878556
BXCBlueLinx Hol20190618A40.912854723182218.98343236222910.844142352465611.42881625815018.139290009763377.55461610407894
BXGBluegreen Va20190618A46.972164880275825.36516904717729.1978705050959812.987260841279916.167298542081412.3779082058974
BXMTBlackstone M20190618A3.178007527199762.347955162614940.1987216400252460.3367648513703292.149931859099772.01212433010455
BXPBoston Prope20190618A7.943900611575483.666398234973741.808530432234592.187943162001581.857867802739151.47845507297217
BXSBancorpSouth20190618A8.040823507393934.649708917179710.2089301055618420.8637736606162454.440778811617873.78997568988273
BYByline Banco20190618A25.689401880157513.38373999874791.091737556235817.3976307385975312.29200244251225.98610926015044
BYDBoyd Gaming20190618A11.85136724435156.67446353588992.196222641753963.659099720110144.478240894135963.01536381577974
BYFCBroadway Fin20190618A183.088970774011146.57089324692565.158933935190765.158933935190781.411959311733981.4119593117339
BYLDiShares Yiel20190618ETF12.951892531751718.398338360564715.03675217733515.4284060127263.361586183229642.96993234783868
BYNDBeyond Meat,20190618A21.311057908391716.10131970746314.970232029875628.1360918859344911.13108767758777.9651939122865
BYSIBeyondSpring20190618A154.33805938794883.018826055118660.164642318480159.19659503695522.854183736638423.8222310181635
BZHBeazer Homes20190618A18.43460216388310.99406412017665.258652983798215.349297312420535.735411136378315.6455551514021
BZQProShares Ul20190618ETF13.22146581053279.027050356166488.897664092274528.589097077667710.129386263891950.43795327849877
CCitigroup In20190618A1.580322786987426.819933332148325.346896206989565.136531733329891.486312655831191.70561449539568
CAAPCorporacion20190618A66.202642680677668.977137307586922.554576118104324.172665259481246.422561189482544.8044720481056
CAASChina Automo20190618A314.423378817119276.163974857763273.004614096076273.0046140960773.15936076168693.15936076168691
CABOCable One, I20190618A11.049648026594418.511625038055416.058410169458315.66417873197692.184298323931590.846537723015085
CACCamden Natio20190618A62.880132993263142.590554798968824.58670987347228.235576237483218.003844925496814.3549785614857
CACCCredit Accep20190618A36.519362592582317.877860527535712.145081831566812.00039594462434.949570209933854.9161272427745
CACGClearBridge20190618ETF23.833467830607222.134322780148922.210565737159522.3512322574948-0.076242957010611-0.216909477345949
CACICACI INTERNA20190618A22.19233104986479.251531834815056.146997420463166.910971654793533.104534414351912.34056018002157
CADECadence Banc20190618A7.133597900163677.335822238615994.211168312526644.797170824189673.130248438458522.54397081917061
CAECAE INC20190618A6.015327028161124.26759041029034-0.919561248497998-1.219949101193115.187151658788345.48753951148346
CAGConagra Bran20190618A3.799789185959212.88840912886810.3166591187162850.2505147722134792.571558069531762.63849729678332
CAHCardinal Hea20190618A4.397653878090982.908004935183920.8803423441081890.9355530310335712.027837212718021.97265822209414
CAICAI Internat20190618A32.311022251074216.3904670611026.118302373995955.687090805579210.272164687106110.7033762555228
CAKECheesecake F20190618A9.6205371355012419.35876402925315.381996972070525.4478779458206813.976767057182413.9108860834323
CALCaleres Inc20190618A15.58830451516697.23837472928176-0.2581699916733192.325350408080667.496544720954984.91302432120101
CALACalithera Bi20190618A41.923669852882632.03029921917693.115545200995511.828141033434528.929782582616820.2638673468143
CALFPacer US Sma20190618ETF13.545514381484619.601685592574620.63353476068420.9212886111286-1.03184916810943-1.31960301855409
CALMCal-Maine Fo20190618A18.128419752922510.09545214297343.502971500744553.737521104655426.592480642228866.35793103831796
CALXCALIX, INC.20190618A26.62050294468315.90366485942913.008648223390216.5951104260313512.89501663603899.30855443339781
CAMPCalAmp Corp.20190618A22.478440239253514.77941579335944.522444929726075.1142592470076510.25697086363349.66515654635183
CAMTCamtek Ltd20190618A31.072604797481826.267886278820513.676051242254616.879875163718612.59183503656599.38801111510193
CAPEiPath Shille20190618ETN12.5685417689936.988332769976995.838042342335446.560863827977961.150290427641550.427468941999031
CAPLCrossAmerica20190618A50.94067198362829.453218673601712.296362176035417.750104364425417.156856497566311.7031143091763
CAPRCapricor The20190618A301.758827349478157.952317651643129.390121718965135.93322338942328.562195932678322.0190942622199
CARAvis Budget20190618A9.65316004295038.542205768637341.018074099324261.322053575504487.5241316693137.22015219313284
CARACara Therape20190618A19.107838075981710.94447761375765.573231077846875.781806715594485.371246535910815.16406914286726
CARECARTER BANK20190618A55.275955232044625.254818433913321.075505094953221.51113521632934.179313338960093.74368321758411
CARGCarGurus, In20190618A12.55436646562910.7690252456599-0.8224294171927493.8273911883072511.59145466285266.94163405735269
CAROCarolina Fin20190618A58.328638444584330.152146271835920.763623625473720.94201526197189.388522646362149.21013100986403
CARSCars.com Inc20190618A14.708398424941410.15588778601482.875479242932234.839818177615477.297424616248165.32118526634404
CARVCarver Banco20190618A925.854348981906640.885412203888571.425602211305524.18713085294769.4598099925834116.698281350941
CARZFirst Trust20190618ETF40.881760720711627.734273369803516.269248563691326.343052077335811.46502480611221.39122129246772
CASACasa Systems20190618A42.424644278903937.475772150434417.768108727743218.96676165476819.707663422691118.5090104956662
CASHMeta Financi20190618A16.919656156598110.3433029094451-2.82943547310077-2.6777023847594713.172738382545913.0210052942046
CASICASI Pharmac20190618A82.880109492545844.827936670504529.160580946204730.089017728060615.667355724299814.738918942444
CASSCass Informa20190618A55.382568242651729.890347655229816.470068924009918.175131472877113.420278731219911.7152161823527
CASYCasey's Gene20190618A15.18211805317918.595695566786833.452536183957823.916776667555015.143159382829034.67891889923183
CATCaterpillar20190618A2.5907279520251210.19498493207918.306371236850588.622815275702711.888613695228771.57242445070612
CATBCatabasis Ph20190618A86.788617864487257.085196836870925.775244159227726.803793704978731.309952677643130.2814031318921
CATCCAMBRIDGE BA20190618A160.84903225072892.500432855628378.886899193584681.112933203420113.613533662043711.3874996522082
CATHGlobal X S&P20190618ETF10.190635875368513.045847715567710.798446831316310.79844683131632.247400884251392.24740088425139
CATMCardtronics20190618A21.600521424359321.87146308660322.575893840357683.6709381350653219.295569246245518.2005249515378
CATOCATO CORP20190618A22.909750362244113.89125848277413.824540328759544.5534998454893710.06671815401469.38889434910929
CATSCatasys Inc.20190618A65.744547027370336.615329408470624.919258340677425.11559848011111.696071067793111.4997309283595
CATYCathay Gener20190618A11.57643945296557.19253972557865-1.28122352578304-1.083378967213018.47376325136188.27591869279171
CBChubb Limite20190618A3.980113889620782.666286557353321.741438817271931.744466184714070.9248477400813980.921820372639249
CBANColony Bankc20190618A164.08517799302338.03204708913734.967577598893837.20770629095493.064469490243140.824340798182042
CBATCBAK Energy20190618A182.174986894864176.78154950079119.381184590339121.34074225838957.400364910451855.440807242401
CBAYCymabay Ther20190618A24.231590360339317.75725090002524.473212241414635.7668296276739413.295831533364211.9929729750262
CBBCincinnati B20190618A30.734381491172221.136610275098612.606342917650314.23460892109218.557415206478826.93581209431427
CBFVCB Financial20190618A83.638468056296339.013042451906238.862637123369238.86263712336910.1504053285370850.150405328537085
CBIOCatalyst Bio20190618A60.911158545013899.437787447340419.117903283000617.832773759235380.319884164339781.605013688105
CBLCBL& Associa20190618A85.778135448779669.928796315361320.839510837691528.697035333710849.089285477668741.2317609816494
CBLICleveland Bi20190618A705.509722142614557.530039512753418.780471980841418.780471980841138.749567531912138.749567531912
CBMBCBM Bancorp,20190618A80.06654341080277.697765266244634.885825169835934.885825169835942.811940096408742.8119400964087
CBMGCellular Bio20190618A146.01279798031887.420609349254778.874899763320179.53483497894958.545709585934687.88577437030517
CBNKCapital Banc20190618A57.089673907629423.154339081442120.525514172308420.33374330478442.628824909133652.82059577665766
CBOECboe Global20190618A6.15710750405152.980295182251241.436767716361621.246164047036681.543527465889631.73413113521458
CBONVanEck Vecto20190618ETF52.945587332141756.828285613210256.828285613210256.828285613210200
CBPOChina Biolog20190618A24.165214493149428.891554966552211.43767495656458.1284254915130817.453880009987720.7631294750391
CBRECBRE GROUP,20190618A3.751290838334483.45978896396342-2.40993896568960.1777489412438115.873577228906253.28204002271958
CBRLCracker Barr20190618A12.55635713984066.004988593898751.675019320255412.21606304055854.329969273643383.78892555334027
CBSHCommerce Ban20190618A9.7826483623241911.2284409630385.381015163911663.684522969616425.84742579912637.54391799342153
CBTCabot Corpor20190618A15.61248311527267.813206319841323.060296609035683.801687674357824.752909710805634.01151864548347
CBTXCBTX, Inc. C20190618A106.328975482555150.025909069364102.859366475473102.537132351247.166542593891147.4887767181641
CBUCommunity Ba20190618A24.05619288323218.764791342374224.399607894431475.201784771638424.365183447942713.56300657073577
CBZCBIZ, Inc.20190618A17.49577564915757.327792981034750.4977447250497565.310173887535386.8300482559852.01761909349937
CCThe Chemours20190618A6.8314633473867.441229008616581.631131102682022.00148992422235.81607635517625.44040017924509
CCBCoastal Fina20190618A120.41645653906981.431672212616158.808526526156463.339579133290622.623145686459718.0920930793255
CCBGCapital City20190618A153.83934466646174.949330716241164.050858863473964.192927277334410.898471852767210.7564034389067
CCCClarivate An20190618A22.251304442268840.356199136067230.871542772684730.73595703970459.484656363382649.62024209636277
CCCLChina Cerami20190618A233.472781935159254.050695622106192.264765639161216.97067340101161.785929982944837.0800222210946
CCDCalamos Dyna20190618A27.302265484315338.069894127765220.49790771541116.088259443891417.571986412354321.9816346838738
CCEPCoca-Cola Eu20190618A3.710456341326292.18944976357575-0.203127281581574-0.1306284956366672.392577045157372.32007825921246
CCFChase Corpor20190618A103.67211534591550.547264063201539.260780541627446.890144680889711.28648352157433.65711938231176
CCHCollier Cree20190618A212.746633800842
CCICrown Castle20190618A4.158840267711435.741641366694444.214636345109124.320406752519811.527005021585291.42123461417464
CCJCameco Corpo20190618A9.706220720897818.173064134432061.672962951621541.813659281425886.487596840657336.35023525290352
CCKCrown Holdin20190618A5.502818031607342.803779157668550.659578940843961.362807419468282.144200216824571.44097173820025
CCLCarnival Cor20190618A2.042353057938142.440167380057770.9630077130157121.015116973794971.478827282075671.42748861534298
CCLPCSI Compress20190618A88.996336684350257.09208087802929.654351021016827.904325064212427.437729857012229.1877558138165
CCMPCabot Microe20190618A27.381600427052922.34329667551410.013186109401612.331839500844212.330110566112410.0114571746697
CCNECNB Financia20190618A277.21805707311197.913374694896459.643136880756281.746167607412338.270237814140116.1672070874841
CCOClear Channe20190618A22.696743996627715.93049847645775.662706402162458.1975718332513110.26779207429567.73292664320672
CCOICogent Commu20190618A18.41498217903367.003769904405883.068289609232973.2576778468563.935480295172913.74609205754988
CCORCore Alterna20190618ETF79.524091869968528.569003366408224.010828356279124.01082835627914.55817501012914.5581750101291
CCRCONSOL Coal20190618A74.101768461010422.05156192955568.769650169412358.4747568802145413.281911760143313.5768050493411
CCRCChina Custom20190618A415.458156861304267.367514817805239.835720051748237.13655578234827.531794766057630.2309590354582
CCRNCross Countr20190618A30.78912648878549.31085101144457.6708666476054213.794073482547441.639984363838935.5167775288969
CCSCENTURY COMM20190618A16.33708226192767.649738087780862.733348297585513.685704447494114.916389790195313.96403364028672
CCXIChemoCentryx20190618A31.32764052170920.42885018005021.769265776120383.0992479155551718.659584403929717.329602264495
CDAYCeridian HCM20190618A12.37406633468126.011827905949372.157531112729542.518844537553863.854296793219873.49298336839551
CDCVictoryShare20190618ETF6.357921849121794.303409453300093.469975912025753.840756280932380.8547628816849020.483982512778259
CDECoeur Mining20190618A28.119548981646924.74312102107098.012791138712059.1321465513186716.730329882358215.6103081047247
CDEVCentennial R20190618A15.015737559317410.78415796965693.536175984002834.454504776296637.24643193978146.32733959582971
CDKCDK Global,20190618A6.329550483724864.107300529300451.214557401579691.583110061054252.892743127720792.52419046824623
CDLVictoryShare20190618ETF16.00346926473285.835376592770025.075146007052635.100645336317730.7602305857173880.734731256452283
CDLXCardlytics,20190618A33.84999515191715.36450668952479.9341024059585510.93108028431965.430404283566154.43342640520507
CDMOAvid Bioserv20190618A53.059834458695832.98840660153097.0167439726909511.533719628636425.971662628839921.4546869728945
CDNACareDx, Inc.20190618A27.206741451107914.84024461354096.10178757668627.083494751304718.738457036854717.7567498622362
CDNSCadence Desi20190618A4.116182072762369.19186306929752.258654761984787.49344152475846.93327145036981.69842154453903
CDORCondor Hospi20190618A335.927830471041310.647395470731291.98088617264298.85532204546318.666509298090311.7920734252674
CDRCedar Realty20190618A40.658191909413827.891872097777714.358046371624715.325826414612313.533825726152912.5660456831652
CDTXCidara Thera20190618A159.532826966822117.46155977147435.633815600743864.089164577256681.827744170730453.3723951942174
CDWCDW Corporat20190618A10.33753496156637.730649883697210.5608436723012311.69300370054517.169806211395926.03764618315206
CDXCChromaDex Co20190618A78.149171373892345.598908344987515.878121812340420.896618780401829.720786532647124.7022895645858
CDXSCodexis, Inc20190618A23.399092133172511.88624992748395.396454875090946.498851022898086.489795052392985.38739890458581
CDZICADIZ, Inc.20190618A33.009913743190515.014381694867617.654342732439218.5167041343257-2.63996103757164-3.50232243945819
CECelanese Cor20190618A6.410063588565553.641574423344760.5957363616502840.6532462281599183.045838061694462.98832819518483
CECECeco Environ20190618A41.239059553512673.572155891545726.940528749556626.436297669791646.631627141989147.135858221754
CEFSSaba Closed-20190618ETF32.456340379745118.384518749477716.857356606558916.85735660655891.527162142918811.52716214291881
CEICamber Energ20190618A50.211498256344846.542200915105741.887956880276243.03167362744934.655386225340353.51052728765608
CEIXCONSOL Energ20190618A35.742444796739416.29053723042287.0945183868567.669884118641659.196018843566828.62065311178121
CELCellcom Isra20190618A108.914401381083117.865666732793118.821865889067117.270054702816-0.9561991562740870.595612029976991
CELCCelcuity Inc20190618A314.876524002633190.620785284529178.057100404038178.05710040403812.563684880491212.5636848804912
CELHCelsius Hold20190618A122.41063724416480.625392223621437.760336421986938.583992781929942.865055801634542.0413994416915
CELPCypress Envi20190618A197.735100375668133.126421975259106.707521057789112.78063752967426.418900917469520.3457844455843
CEMBiShares J.P.20190618ETF23.51711396607967.011893466506085.606352795250576.962102826440081.405540671255510.049790640065999
CEMIChembio diag20190618A90.56368354463858.310844611396945.502874741453747.234393876894712.807969869943311.0764507345022
CENTCentral Gard20190618A42.639419337795719.518879857138610.806731042122913.32737371131558.71214881501576.1915061458231
CENTACentral Gard20190618A20.70308406535718.64022954885266.720049626985226.2817744328570811.920179921867512.3584551159956
CENXCentury Alum20190618A17.950509817228417.23098517965184.668993272551186.8977376827612212.561991907100510.3891925653905
CEPUCentral Puer20190618A39.295499897179123.768328714686614.172193586461313.30755703392099.5961351282252410.4607716807656
CEQPCrestwood Eq20190618A18.08497201056047.353972817715314.114772475945533.755589594959773.238524322239243.59838322275554
CERCCerecor Inc.20190618A116.31528603379339.787040447190328.719422102013429.666412915645111.067618345176810.1206275315452
CERNCerner Corp20190618A3.158300763142132.396801358498770.307427371329550.5124302319412312.089741168789921.88551373076572
CERSCerus Corp20190618A21.577137436462116.429520571737913.419503775857116.15989727904553.010016795880910.269062909812416
CETVCentral Euro20190618A25.916879121531540.0005693803488.517550466426613.414665574077831.483018913921526.8299799988544
CETXCEMTREX INC.20190618A136.856164462242116.09354738485283.861793527764991.593095085482832.231753857087324.5004522993693
CEVACEVA Inc.20190618A29.258542701085587.389335393261311.07486314669512.729633896700376.314472246566184.6597014965605
CEWWisdomTree20190618ETF10.859808522360938.351952399889938.351952399889938.351952399889900
CEYVictoryShare20190618ETF35.462849855130729.564279763887529.564279763887529.564279763887500
CEZVictoryShare20190618ETF21.558774189755420.293522089517912.51613592322615.4815977530697.777386166291894.81192433644896
CFCF Industrie20190618A4.668100454764532.387384077724970.8424361115347971.015118078863631.545345415639871.37300228510352
CFAVictoryShare20190618ETF9.812021243609547.361081817346357.082968611803896.999845371848480.2781132055424530.361236445497871
CFBICommunity Fi20190618A81.8565676579542.26901416873452.26901416873452.269014168734500
CFBKCentral Fede20190618A257.854423535474230.996183408931153.63658661155167.76124219492777.359596797380363.2349412140042
CFFACF Finance A20190618A50.0060899438473
CFFIC&F Financia20190618A221.390970619434164.542418082791171.213319233652171.213319233652-6.6709011508601-6.6709011508601
CFFNCapitol Fede20190618A13.444108134013911.6666182033872.9177359555150.8912247841875318.7488822478721110.7753934191996
CFGCitizens Fin20190618A3.0296074872596351.870422732833749.605061831385250.93819946721362.413985395183041.29091985145525
CFMSConformis, I20190618A35.177203533024529.94328523883956.194748840944879.4063936151809923.748536397894520.5368916236582
CFOVictoryShare20190618ETF8.683974176571286.118634278826135.937019100019785.95104130433660.1816151788063550.167592974489536
CFRCullen/Frost20190618A13.90563421906196.406104295232492.767247107248313.175268614738933.638857187984183.23083568049355
CFRXContraFect C20190618A86.377557152206863.460347691143625.107614973433444.822409674397638.352732717710318.637938016746
CFXColfax Corpo20190618A6.333456591949911.98148020335460.1496384633952820.6714153513405811.850169054158911.324710409164
CGThe Carlyle20190618A12.414890883449210.9248814475218.994538883569469.132008412666081.930342563951451.79287303485491
CGACHINA GREEN20190618A207.589778121211167.605538073261123.618306053741145.13619325317543.987232019520722.4693448200858
CGBDTCG BDC, Inc20190618A9.177129527259987.750082197423221.046542370336511.16775438456316.703539827086746.58232781286014
CGCCanopy Growt20190618A7.647158522075135.621069350020632.532182970516032.764766211071553.088886379504532.85630313894909
CGENCompugen Ltd20190618A98.257643598579876.937149285167762.936615075717561.712347884840214.000534209450215.2248014003275
CGIXCancer Genet20190618A184.960154744046213.605820864948169.779507288618167.66116122150643.826313576330245.9446596434418
CGNXCognex Corp20190618A8.383449856665926.184405112499983.04291616850083.696920110278753.141488943999222.48792457482643
CGOCalamos Glob20190618A37.028240180873539.513068731104337.330752253741737.36027182965132.182316477362592.15279690145305
CGWInvesco S&P20190618ETF9.8323745426627.97758090588627.67507899719477.766147853299180.3025019086914990.211433052587023
CHADDirexion Dai20190618ETF11.10079185706229.424782293916379.32815075846079.142196182861380.0966315354556730.282586111054995
CHAPChaparral En20190618A80.49393871386548.002782527573225.033559209727936.796083556003622.969223317845211.2066989715695
CHAUDirexion Dai20190618ETF5.147734720783425.766891653100532.407676379751232.921450658537183.361221201199182.84474394906757
CHCIComstock Hol20190618A398.82144458052555.615147565611639.272164529449548.452543713982316.34298303616227.16260385162929
CHCOCity Holding20190618A54.321373244563121.252536619064617.03789609523217.89563105208554.214640523832633.35690556697912
CHCTCommunity He20190618A25.67386424628257.464167174342464.61739123592944.587967541091812.846775938413062.87619963325066
CHDChurch & Dwi20190618A4.49161763996682.956165151392991.493709019900891.702783040663431.462456131492111.25372021368296
CHDNChurchill Do20190618A25.096116049938510.1587522681853.605691704616784.905621825944756.600896528787795.25313044224029
CHEChemed Corpo20190618A30.26378361708818.651058333345213.091885760259512.99487232689965.277999369423995.65618600644558
CHEFThe Chef's W20190618A24.132561958915313.68570332960133.583810087234745.5294713141889610.10189324236658.15623201541228
CHEKCheck-Cap Lt20190618A306.748140427975210.367717828399186.768860537615186.55037086104223.598857290784223.8173469673571
CHEPAGFiQ U.S. M20190618ETF121.040633426043112.704958448272117.50123614545117.50123614545-4.79627769717856-4.79627769717856
CHFSCHF Solution20190618A141.744926362967132.794511910222110.399717436723113.19263546255922.394794473498719.6018764476631
CHGGCHEGG, INC.20190618A7.516883765479484.932061766643220.4104711830145190.7941315829683884.521590583628674.14186708320434
CHGXChange Finan20190618ETF469.853923191018406.488001554155406.488001554155406.48800155415500
CHHChoice Hotel20190618A13.14826906249045.031513510613463.288788336957743.176746107886261.742725173655721.8547674027272
CHICalamos Conv20190618A15.896470871786324.594561837138610.290527778251210.202428189893814.304034058887314.3921336472446
CHICGlobal X MSC20190618ETF435.079460967055253.701703026965251.768485624294251.7684856242931.93321740267151.9332174026715
CHIEGlobal X MSC20190618ETF672.566371681416578.174028723495578.174028723495578.17402872349500
CHIHGlobal X MSC20190618ETF198.49243658673
CHIIGlobal X MSC20190618ETF642.335766423358442.338946531999442.338946531999442.33894653199900
CHIKGlobal X MSC20190618ETF227.28874596408658.420860587632652.282649013592652.28264901359266.138211574046.13821157404
CHILGlobal X MSC20190618ETF358.430658953954145.481928263197145.481928263197145.48192826319700
CHIMGlobal X MSC20190618ETF188.439944048812
CHIQGlobal X MSC20190618ETF20.187548326228821.96544474358261.664170669318172.785552578619920.301274074264519.1798921649627
CHIRGlobal X MSC20190618ETF1221.79212535509129.228328339139129.228328339139129.22832833913900
CHISGlobal X MSC20190618ETF664.211550878621121.831153539884121.831153539884121.83115353988400
CHIXGlobal X MSC20190618ETF21.659346190775210.25075404424678.077883345177429.185223800828942.172870699069341.06553024341778
CHKChesapeake E20190618A52.756908507001243.527259383586623.568880750219327.456466017952819.956129363653816.0414480508043
CHKPCheck Point20190618A6.928641375796946.431614294506384.299462963923844.6515024201572.132151330582511.78011187434937
CHMAChiasma, Inc20190618A47.073745948790997.870706279745818.006811816180118.409978493973379.863894463565979.4607277857727
CHMGChemung Fina20190618A344.922431000806247.575538607369231.775360868078241.07475925578615.80017773929056.5007793515826
CHMICHERRY HILL20190618A12.5893298317698.490004412486792.461226961601633.095072793742526.028777450885155.39493161874426
CHNALoncar China20190618ETF200.029120519701228.652546000786228.652546000786228.65254600078600
CHNRChina Natura20190618A383.915234818506202.211568593184202.211568593184202.21156859318400
CHRACharah Solut20190618A194.83494508398189.388970496781969.50419523619869.460857220307519.88477526058419.9281132764745
CHRSCoherus BioS20190618A18.172967145937610.4237774089825.291960303920635.457729966860195.131817105061334.9660474421218
CHRWC.H. Robinso20190618A6.005356062467179.380881180572435.685375629218055.493073525637533.695505551354423.88780765493488
CHSChicos FAS,20190618A32.206085504659224.6588952278825.306330967948187.0609277409142819.352564259934317.5979674869684
CHTRCharter Comm20190618A7.116278306072795.908126024624923.273783535739484.311391162987192.634342488885561.59673486163779
CHUYChuy's Holdi20190618A30.185256012163413.92854122108215.082091341545956.000532936018398.846449879536197.92800828506374
CHWCalamos Glob20190618A16.250445116031220.17222817440861.753370570139695.0579126161864118.418857604268915.1143155582222
CHWYChewy, Inc.20190618A11.99785842042339.782900459969142.940387948107434.797962000118916.842719276003884.98535878982919
CHYCalamos Conv20190618A18.532436867111117.446672445410915.653269508341115.37755349955911.793402937069832.0691189458518
CICIGNA Corpor20190618A5.743186917430522.906402071274161.095830920143321.406131820879541.810571151130871.50027025039464
CIACitizens, In20190618A66.9189022768142128.8549620379872.28617516579282-5.59643143315278126.568786872194134.45139347114
CIBRFirst Trust20190618ETF17.689115939976810.06961541868168.740079833358419.145862330730071.329535585323240.92375308795158
CIDVictoryShare20190618ETF59.1623851782649149.42116931327149.42116931327149.4211693132700
CIDMCinedigm Cor20190618A210.250231498954164.629409545288164.08424287732163.2771378507630.5451666679681111.35227169452571
CIENCiena Corpor20190618A3.783462675716013.328769208156620.9407107220767781.320529995256812.388329748655342.00941633159218
CIFSChina Intern20190618A181.987839885858161.57573669302491.5508538998952122.68603295990370.024882793128838.8897037331205
CIGIColliers Int20190618A16.69140738559814.04188767755076.489008889853928.197831111365267.552878787696755.84405656618543
CILVictoryShare20190618ETF13.66247674920566.875812647553176.638009161256026.633667645697130.2378034862971550.242145001856042
CIMChimera Inve20190618A5.359479944054535.407461789141073.673812992135943.390560276627461.734001970305882.01784952643274
CINFCincinnati F20190618A5.501154026303065.344239438887220.0390617679986930.6022235400328015.305177670888514.74201589885443
CINRCINER RESOUR20190618A111.75227363846658.443522862108636.000038364174139.408336186006622.443484497934619.0351866761021
CIOCITY OFFICE20190618A16.92207478665618.966839002368514.19950710852184.398386217910714.767331893846714.56845278445782
CIRCIRCOR Inter20190618A18.989537487295810.74502491085925.647310865363655.712734145817245.097714045495595.03229076504196
CITCIT Group In20190618A7.831106631818413.442406820696151.0540374385221.227873712581482.388369382174192.2145526182399
CIVBCivista Banc20190618A87.740580104375442.061305550132839.259957774927140.02212268941762.801347775205712.0391828607152
CIXComp X Inter20190618A275.173748834171229.769044704743122.238654385999122.037729095857107.530390318744107.731315608887
CIZVictoryShare20190618ETF39.271033102650226.42130955363526.187159265629526.4213095536350.2341502880054370
CIZNCitizens Hol20190618A286.883344033832189.512166617098187.054880342205187.0548803422052.457286274893292.45728627489329
CJJDChina Jo-Jo20190618A91.856577534082272.434145494383251.107872803923351.063165086248421.3262726904621.3709804081349
CKHSeacor Holdi20190618A65.716027184548735.045663651091321.904517071179824.71841884727113.141146579911510.3272448038202
CKPTCheckpoint T20190618A230.374581371038219.670508898866213.849586226663214.611770289485.820922672202775.05873860938543
CKXCKX Lands, I20190618A528.502792425589462.610480697214462.610480697214462.61048069721400
CLColgate-Palm20190618A1.791527035343572.718813512572480.4893583672523480.7344277816520792.229524106259191.98886041285316
CLARClarus Corpo20190618A35.75988262460958.890909257046565.437126275157535.439297535233333.453782981889023.45161172181322
CLBCore Laborat20190618A21.385217481461410.61062729777023.760052466112674.52059476253476.850574831657526.09003253523552
CLBKColumbia Fin20190618A14.951523437649324.29617363264254.432752897722435.1525162978162619.8634207349219.1622577835117
CLBSCaladrius Bi20190618A137.832205882261164.467725449714172.828601715912166.694558499138-8.36087626619863-2.22683304942395
CLCTCollectors U20190618A73.574909781680526.279405412116318.1656881069521.50518191512968.113717305166324.77422349698669
CLDBCORTLAND BNC20190618A751.572503916137595.676918600645657.806233849513657.806233849513-62.129315248869-62.129315248869
CLDRCloudera, In20190618A17.089531652715313.32736575299774.64806463261624.915266087488298.67816041746188.40319929976827
CLDTCHATHAM LODG20190618A15.06920029796169.548947062634114.152460481727175.019403079404995.396486580906934.52954398322914
CLDXCelldex Ther20190618A74.609426217732442.075708998945637.641694856623330.38621692682974.4607656444240411.7073538440373
CLFCleveland-Cl20190618A9.903260644496989.045982987073921.873086707598272.311781043159167.171393190582916.732489659605
CLFDClearfield,20190618A305.706215812012124.69271945035476.672967062919571.557408895386248.019752387434853.1353105549682
CLGXCorelogic, I20190618A11.66313025563235.970296510258331.630085505780271.988547341447894.34021100447813.98174916881047
CLHClean Harbor20190618A13.56242379897678.736450573506725.715972384751456.416572132851843.020478188755232.31987844065488
CLIMack-Cali Re20190618A12.54095888813786.227773678940081.986842991920112.15557311388164.240930687019984.07220056505848
CLIRClearSign Te20190618A307.296647616332258.440568663317230.454337883803230.44586567203427.986230779514427.9947029912828
CLIXProShares Lo20190618ETF27.93854872572636.501275985222783.418430703046673.48963872843433.082845282176123.01163725678849
CLMTCalumet Spec20190618A77.588958605646238.70094422844869.0340306213737812.044606791404129.666913607074726.6563374370444
CLNCColony Credi20190618A24.563324470296614.17707257620196.82734136385156.681138065236387.349731212350437.49593451096554
CLNEClean Energy20190618A40.407449722219240.081004832689419.314500633115324.933837489637320.766504199574515.1471673430522
CLNYColony Capit20190618A19.745763104039415.67689328591710.590267840507911.3810469187865.066543326849384.29615283020325
CLOUGlobal X Clo20190618ETF20.445048114408423.499193311586721.474975090434721.27511601437422.024218221152052.22407729721255
CLPRClipper Real20190618A99.570946041942981.666893035731578.258351738269376.70317259921443.408541297462144.9637204365171
CLPSCLPS Incorpo20190618A436.9505431465230.049556527766171.104909437974169.89018477124258.944647089791560.159371756524
CLRCONTINENTAL20190618A5.478858013747273.770053074875630.1275950918958240.5161177676431783.642470243200953.25542561391371
CLRBCellectar Bi20190618A89.4572620261876103.69720727626571.448788450109474.152761399452232.101257748242229.3972847988993
CLRGIQ Chaikin U20190618ETF12.94834456230771.593526875031182.853033521448562.85303352144856-1.25950664641738-1.25950664641738
CLROClearOne, In20190618A205.32447305041595.699835192658480.710128886310780.710128886310714.989706306347714.9897063063477
CLSCelestica, I20190618A16.607411022279313.5274615845715.61924779176364.533677938015157.903722256238138.99186604158354
CLSDClearside Bi20190618A174.14429839615995.108538394711488.176935073212787.84502361992866.931603321498567.26351477478279
CLSNCelsion Corp20190618A149.202323722794137.533690665174127.318306736003129.09583375382110.21538392917018.43785691135271
CLTLInvesco Trea20190618ETF2.91182667927181.248802040815511.246658211967211.248802040815510.0021438288482950
CLUBTown Sports20190618A81.097636902100362.35977366429483.765864892831747.5062184658936858.593908771463154.8535551984012
CLVSClovis Oncol20190618A16.499254196753713.58391077550494.966599675537294.803914181147798.617311099967658.77999659435707
CLWClearwater P20190618A36.53457146522417.20340429067433.548644002522354.3377949922677413.65476028815212.9198266577538
CLWTEuro Tech Ho20190618A292.606718817046153.464621552301117.344501154344132.25723137193836.120120397956621.2073901803628
CLXClorox Compa20190618A5.059058138082393.21161025794341.290991091232171.488472386566141.920619166711251.72313787137729
CLXTCalyxt, Inc.20190618A138.715532673301142.19057508125623.88192514635439.15519787397234118.308649934902133.035377207284
CMCanadian Imp20190618A2.602329073182732.185403896277030.6958651564014390.8998364124466371.489538739875581.28556748383039
CMAComerica Inc20190618A5.1853248141302728.248642085525626.830398254075327.0632252665181.418243831450391.18541681900786
CMBSiShares CMBS20190618ETF25.820978019196115.805414537428915.736135628430815.80265427031160.0692789089981090.002760267117336
CMCCommercial M20190618A7.253698885571856.025158214514321.225640857738661.688348832194374.799436487732814.33244664862243
CMCLCaledonia Mi20190618A130.49722058429543.777581107682439.710237754100339.71023775410034.067343353582114.06734335358211
CMCOColumbus McK20190618A31.857302746984614.63375225847358.271662587970729.057406047902466.362089670502755.57634621057097
CMCSAComcast Corp20190618A2.341334056230382.225256159654210.381273875293360.4163078323676641.845398701620961.80899588047166
CMCTCIM Commerci20190618A17.349792652641111.032699161290911.037960199915511.0379601999155-0.005261038624621-0.005261038624621
CMDCantel Medic20190618A22.9445044186959.784994376066554.86753868971865.679799190849244.917455686347984.1051951852173
CMDYiShares Bloo20190618ETF86.472789393945911.095796149295111.385904223022811.0957961492951-0.2901080737277260
CMECME Group In20190618A4.5358335674219410.48064362400536.117910098622828.48157553969354.362733525382551.99906808431177
CMFiShares Cali20190618ETF5.296311719229353.734994700650353.730885443022873.151762193368270.0041092576274760.583232507282077
CMGChipotle Mex20190618A11.71134029799716.81402015324114.217886276250124.143686755154612.596133876990942.67033339808641
CMICummins Inc.20190618A5.278845894158663.291958380450920.4674607922762880.8110211207862152.824497588174592.48093725966468
CMLSCumulus Medi20190618A125.53827916551648.698011095604547.570733282918948.07444486972541.127277812685580.6235662258791
CMOCapstead Mor20190618A12.632811185247811.41405984640853.452332192513243.981477080513017.961727653895237.4325827658954
CMPCompass Mine20190618A24.073588019130111.99508601833293.333496781052935.012228381975148.661589237280026.9828576363578
CMPRCimpress PLC20190618A44.482043638606415.355412288409415.898117518277614.9206986761878-0.5427052298682570.434713612221579
CMRECostamare In20190618A21.204770284908621.60571617976956.973449233505728.3485926510264614.632266946263813.2571235287431
CMRXChimerix, In20190618A63.730846386423738.51058900855241.60995407183694.4373120283604436.900634936715434.0732769801919
CMSCMS Energy C20190618A2.227355565216562.005202580194620.010913942183720.2204597601686011.996346913183591.78540909618811
CMTCore Molding20190618A1047.87131927528512.113792842272480.1459887278480.145988727831.967804114471231.9678041144712
CMTLComtech Tele20190618A35.248899644621715.59715376064534.998050939872526.4599682856609510.59910282077289.13718547498431
CNXtrackers MS20190618ETF48.075178439709622.599610777573122.578234179861722.36239451387920.0213765977114430.237216263693889
CNACNA Financia20190618A10.32798983749914.200857125525422.200589140039471.87159542721882.000267985485942.3292616983066
CNATConatus Phar20190618A98.0430374521749103.2465882662764.926462286893977.568238488758638.320125979376125.6783497775112
CNBKACentury Banc20190618A110.23553782342343.696773730412637.122422887231133.30065375584366.5743508431815210.3961199745691
CNCCentene Corp20190618A3.046535659742275.056095840754792.768656621011013.298287711884082.289042926486861.76065020108916
CNCEConcert Phar20190618A45.055653517100740.957168951193721.60797651040125.97506975139519.349192440792914.9820991997988
CNCRLoncar Cance20190618ETF32.271178280749751.864164433412927.616211377831719.060186812771624.247953055581232.8039776206413
CNDTConduent Inc20190618A11.54997661706468.89198670116431.705777757022882.705852160843287.185679428348096.18159766891887
CNETChinaNet Onl20190618A235.340793395185197.709582180704168.9113453714174.02517539404928.798236809303523.6844067866543
CNFRConifer Hold20190618A334.927397471385316.401287828186142.599742623949236.933854144695173.80154520423679.4674336834911
CNHICNH INDUSTRI20190618A10.19525654967117.851501568858643.5241708051883.185127280134214.324405421746254.65005146160443
CNICanadian Nat20190618A2.837979352939891.870667849178970.8634695298300930.8245519501968631.007700543093841.04656216278476
CNKCinemark Hol20190618A7.702099219584913.611621502044140.6142710085841022.408884875950842.998410577964251.2049162997405
CNMDCONMED Corpo20190618A24.893930851383310.95457580466825.656854443965525.911877584478185.299844747214355.04482160670168
CNNECannae Holdi20190618A18.05372973105468.7278515846433.888454265504174.615582850152244.839397319138824.11226873449076
CNOCNO Financia20190618A7.338505214200985.451746783137440.7441800260184290.2117665786490344.708283078814355.23998020448836
CNOBCenter Banco20190618A22.752570540539230.426120288740624.722122641416325.72928084737645.703997647324274.69683944136418
CNPCenterPoint20190618A3.495472669043358.130475446460560.4538986227302860.5723996462311757.685153094815847.57153164679699
CNQCanadian Nat20190618A3.879626441281753.340022278429641.143144658794391.004864058677552.197560517473212.33248565721141
CNRCornerstone20190618A25.013619464641314.70286934058817.123644218510166.964861395014927.579225122077997.73800794557323
CNSCohen & Stee20190618A19.175229207367910.22728583541686.683939474977356.346079524133653.543346360439443.88120631128315
CNSLConsolidated20190618A23.123870483325417.35278552919233.415750284086940.55838527194311213.937035245105116.794400257249
CNSTConstellatio20190618A140.15767167543576.60766712615240.326790104909845.025400896436636.280877021242231.5822662297154
CNTYCentury Casi20190618A36.609492520161425.35859915720277.140788227517999.0641631164465218.217810929684716.2944360407561
CNXCNX Resource20190618A14.069370436244411.41418055117992.415511367358872.771194034551138.998669183821588.64279358982435
CNXMCNX Midstrea20190618A22.684347861990415.31124910070357.720300769983258.480862486819047.590948330720186.83038661388441
CNXNPC Connectio20190618A74.852360906481127.912705660127114.600054148011813.823292528102313.312651512115314.0894131320249
CNXTVanEck Vecto20190618ETF22.649740881016813.245419897828813.011227127436813.60775595739410.234192770391999-0.362336059565275
CNYAiShares MSCI20190618ETF34.288176289236919.588168725732816.057434884144817.85151805910113.530733841587951.73665066663166
COGlobal Cord20190618A72.756168122677590.149021359475276.75354342435251.512143842404513.395477935123538.6368775170709
COCPCocrystal Ph20190618A563.570166655652194.550392334282182.191954718989182.94774533181512.358437615293311.6026470024664
CODACoda Octopus20190618A78.503915638483867.617314560932235.387330252816940.558795257588732.229984308115527.0585193033437
CODICompass Dive20190618A18.801355142923626.56693397465197.331060874276464.3656739573567519.235873100375422.2012600172952
CODXCo-Diagnosti20190618A132.686871148675102.37192750282253.817604193602369.627964042069748.554323309219432.7439634607519
COFCapital One20190618A3.5790937458844110.05483730863368.554244030629688.933248872204651.50059327800391.12297338765497
COGCabot Oil &20190618A4.39499831705264.22956328514790.8032379940057981.48630692012133.428859293661232.74511069567602
COHNCohen & Comp20190618A302.844717884327329.544157185855304.099191606335312.38074536160225.444965579520517.1634118242535
COHRCoherent Inc20190618A20.359280659688112.2968426636648.366072990244938.131822877640063.9307696734194.16501978602388
COHUCohu Inc20190618A28.094445045340737.193158640865919.400023147447523.054027110670517.793135493418414.1391315301955
COKECoca-Cola Co20190618A89.803433669931143.458266807963927.082319882253828.701904056792516.67060000707114.7506347098255
COLBColumbia Ban20190618A18.718970733970234.55678076735674.435609147900454.4682613655858330.121171619456330.0885194017709
COLDAmericold Re20190618A4.195251995272473.302203392970641.098139789503231.159756772446062.206933401220562.14192881228661
COLLCollegium Ph20190618A38.478602335603647.059073160468621.192434015303925.40809329384425.866639145164721.6509798666247
COLMColumbia Spo20190618A15.79038857422377.043980624560143.184449960552363.931072593056894.071670160140883.31841297925568
COMDirexion Aus20190618ETF20.09205532917421.583850251218194.892572817866825.10388934072906-3.30872256664862-3.52003908951087
COMBGraniteShare20190618ETF15.28402338012278.3314301870098814.294309272717513.1525579553117-5.96287908570765-4.82112776830178
COMMCommScope Ho20190618A7.2707736107136718.59750712690632.413444209021143.3009520331733716.184873583482515.2983589667279
COMTiShares Comm20190618ETF16.05685401443427.429464512019925.080456641097716.296579167198682.349007870922221.13288534482125
CONECyrusOne Inc20190618A9.1088510327173110.39865247674290.3223512601650352.9338486692479510.07630121657797.46480380749505
CONNConn's Inc.20190618A21.339657511016812.8983799097692.36057247271042.9380457634583810.53780743705859.96033414631061
COOThe Cooper C20190618A11.15073070428125.152804705914432.050982309431862.221927843106023.101822396482582.93087686280844
COOPMr. Cooper G20190618A26.940359716132818.21083443392739.9608847146384310.02781233256958.249949719288838.18302210135771
COPConocoPhilli20190618A2.0908399377246513.256788831984511.646975575637911.39050862099231.617363730193551.89137145453481
COPXGlobal X Cop20190618ETF29.541868199774929.756761328614929.685541907237229.68921620388680.0712194213776690.067545124728144
CORCoresite Rea20190618A17.38127823680957.597980684323834.242206243617714.624137128254043.35577444070612.97384355606978
CORECore Mark Ho20190618A21.73945389449117.898100775935892.299717077127042.504632537736345.598383698808845.39346823819955
CORPPIMCO Invest20190618ETF13.98160629647349.750837810614037.98660892541028.886725249427831.764228885203830.864112561186192
CORRCorEnergy In20190618A25.378982783118312.97337991131057.257037029067588.351763343337355.716342882242934.62161656797317
CORTCorcept Ther20190618A18.959352895936112.43103474112533.545268460105824.13872290021918.901041358096778.30740039596625
CORVCorrevio Pha20190618A150.68122680269673.978699277455753.207681271300359.661796892231520.771018006155514.3169023852242
COSTCostco Whole20190618A3.707927104291144.277217068503741.118931454380092.473273106706113.158285614123671.80394396179768
COTYCOTY INC20190618A7.512003562882326.781429310468531.085946079346481.294289617046875.69548323112235.4871396934219
COUPCoupa Softwa20190618A14.507655916967211.80481758039055.569067130578847.227697257083446.235750449811714.57712032330715
COWiPath Series20190618ETN24.511445230302530.729805881034129.928652806604929.98289387876850.8011530744292210.746912002265585
COWNCowen Inc. C20190618A33.668775367574731.445864341631420.456641154236323.523709357882410.98922318739527.92215498374912
COWZPacer US Cas20190618ETF7.448548442803515.956479283071470.8204885126850774.639108667386275.135990770386411.31737061568521
CPCanadian Pac20190618A6.102946926068172.875307794226311.36487035734221.467333213789881.510437436884091.40797458043642
CPACopa Holding20190618A16.288785498416811.17817998071383.135744350668543.89415021463688.042435630045277.28402976607699
CPAHCounterpath20190618A264.069501209003256.729883582568213.914960474085214.23887936051842.814923108483642.4910042220496
CPBCampbell Sou20190618A3.513238061094622.517591265044650.3238394306698420.5047783725166342.193827054233562.01281289252808
CPECallon Petro20190618A15.766071342946313.9545507383430.9024626128651481.4256217082695713.049524909070212.5258575432899
CPFCentral Paci20190618A20.739892773079811.44511324650213.021636293134254.465701337573728.423476953367826.97941190892836
CPGCRESCENT POI20190618A32.72151648575128.31940377046113.311355214599313.528595422669215.008048555861814.7908083477919
CPHCCanterbury P20190618A392.156862745098295.27836632999295.27836632999295.2783663299900
CPHIChina Pharma20190618A232.096047471379170.760070864669120.744939092927139.24334590472450.015131771742831.5167249599452
CPICPI Inflatio20190618ETF15.80259731508214.295284730004413.754798418258613.75479841825860.5404863117458340.540486311745833
CPIXCumberland P20190618A151.00776392313292.646770874189184.526905751101386.23331480526438.119865123087776.41345606892481
CPKChesapeake U20190618A55.031633485218532.059410256022320.434216309744723.369017801955511.62519394627768.69039245406676
CPLGCorePoint Lo20190618A19.922946493908610.7139904245434.830767227348665.344525854888375.883223197194315.36946456965462
CPLPCapital Prod20190618A32.274562232277626.401056422158121.214492617040115.75309308125015.1865638051179510.6479633409079
CPRICapri Holdin20190618A5.386052732457675.979420037831613.389026580604973.824401829058392.590393457226722.15501820877331
CPRTCopart Inc20190618A4.228289370028083.404309922454251.333993226066421.814249327711242.070316696387851.59006059474305
CPRXCatalyst Pha20190618A32.54013641022726.60968629693432.799640424833776.0020925872941323.817959151194520.6284001889979
CPSCooper-Stand20190618A47.213119316005322.45208974421658.347825287276969.2140559852498114.104264456939613.2380337589668
CPSHCPS Technolo20190618A495.976900049615296.611163162143-62.1249752039264-59.231487002105358.736138366069355.842650164248
CPSIComputer Pro20190618A45.776810492962626.584153995307717.157792045721319.21704643139779.42636194958647.36710756390997
CPSSConsumer Por20190618A78.601105807752135.363769765771535.275633597064535.56431090101540.088136168706941-0.200541135243892
CPSTCapstone Tur20190618A108.05408966885394.849876915996566.233958837688568.240790112700728.615918078308226.609086803296
CPTCamden Prope20190618A8.781371599442123.699716597918720.4520946398042190.9925042253990523.24762195811452.70721237251966
CPTACapitala Fin20190618A19.266718096590111.40919713303228.49981747285218.37126573743922.909379660180123.03793139559302
CQPCheniere Ene20190618A23.105310330951334.02991569787046.473268252850667.2637011404470727.556647445019726.7662145574232
CQQQInvesco Chin20190618ETF13.967555479444510.01273407743849.342056677407129.174035655083730.6706774000312830.838698422354675
CRCrane Compan20190618A15.02002118033455.679122881992522.584267426994933.193181814140283.094855454997592.48594106785223
CRAICRA Internat20190618A85.939863602056244.729393264186326.274476095692727.669513542646518.454917168493517.0598797215397
CRAKVanEck Vecto20190618ETF55.865702789470431.192411438898832.274492503863432.2744925038634-1.08208106496457-1.08208106496457
CRBNiShares MSCI20190618ETF15.021557905715210.59256209650858.880317373140588.808513571792251.712244723367881.78404852471621
CRBPCorbus Pharm20190618A21.704678784791617.245584196020311.43515532009118.867503421410575.810979038859078.38383652281302
CRCCalifornia R20190618A18.390821872465610.91727413678554.72420986948185.618950447553716.193067180995435.31668227691583
CRDACrawford & C20190618A88.706642766440354.614325104477348.602119219183648.15783285017026.012205885293656.45649225430711
CRDBCrawford & C20190618A87.338639296640545.394894052357541.101438748373842.28297891885834.293455303983743.11191513349924
CREECree Inc20190618A8.038339673509485.888908465402621.784588043906822.872064356870664.104320421495773.01684410853194
CREGChina Recycl20190618A162.519427693787197.277325127841127.017242121997132.35706997746170.260083005844664.92025515038
CREXCREATIVE REA20190618A407.793560253891526.329064578776531.305699092892527.438368266206-4.97663451411593-1.10930368743011
CRHMCRH Medical20190618A41.714057508587841.803280922554522.230431731617329.371282783799120.064137793950212.9232867417684
CRICarter's Inc20190618A11.21190861570425.067663749070291.482632134580342.337639412011373.585031614489942.73002433705893
CRISCuris Inc20190618A234.633829187949150.03166858044771.785826900233467.051579639341778.24584168021482.9800889411057
CRKComstock Res20190618A38.749587276207924.412482585574714.299627354470716.465222345109310.11285523110417.94726024046545
CRLCharles Rive20190618A15.71365479757657.888498940761613.412029064042483.963756385518024.476469876719133.92474255524359
CRMsalesforce.c20190618A2.231372048036761.602610775151970.6527640011830420.6573845207636470.9503492813139840.945340005540354
CRMDCorMedix Inc20190618A54.631726026300846.172287038012323.904619285283226.388005958850422.267667752729219.7842810791618
CRMTAmerica's Ca20190618A45.992522091745324.42089797114339.8960019827454111.687281414388914.524895988397812.7336165567543
CRNTCeragon Netw20190618A40.928789591075726.434781517309114.146040429954221.350570258466212.2887410873555.0842112588431
CRNXCrinetics Ph20190618A151.49656106327782.131699662006655.286573418707463.997808826890226.845126243299218.1338908351164
CRONCronos Group20190618A9.511046745572276.71212622807367-0.1262805350642821.198583907800526.836597189704135.51354232027308
CROPIQ Global Ag20190618ETF18.78437098651129.123821386282230.414685862618430.4146858626184-1.29086447633626-1.29086447633626
CROXCrocs, Inc.20190618A7.893645384555586.12247502869628-0.2116395592672310.4756358432408076.334114587963475.6478407760356
CRSCarpenter Te20190618A32.67843645573315.7210340989602-0.9182589933910461.0783154639272716.639293092351314.642718635033
CRSACrescent Acq20190618A44.87527572905132.444852248896528.021427183883827.81044911901964.42342506501274.63440312987693
CRSPCRISPR Thera20190618A28.080941399212817.51579546582057.522916587008029.505039157847259.992878878812598.01236563322388
CRTCross Timber20190618A70.830839352865430.8298824164682-8.60565803098568-11.658727403504539.435540447453942.4886098199727
CRTXCortexyme, I20190618A168.58236230494889.279035572529664.855109180026173.723556329899124.423926392503515.5554792426306
CRUSCirrus Logic20190618A16.336911021694910.16361212292613.705689804808294.315450459196596.457922318117835.84816166372956
CRVLCorvel Corp20190618A31.17242817549116.325868307947411.490670211224612.12243798821584.835198096722874.20343031973169
CRVSCorvus Pharm20190618A95.739942650129457.317903883180111.912912091763711.576000470200745.404991791416445.7419034129795
CRWDCrowdStrike20190618A30.73701976831418.78362024368519.0659445816594812.42419150326559.71767566202526.35942874041927
CRWSCrown Crafts20190618A75.690846002190557.320717399341842.679480872959741.692189454177814.64123652638215.628527945164
CRYCryoLife, In20190618A23.94533264768669.592360627212572.518197215006983.719108062822137.074163412205595.87325256439044
CSAVictoryShare20190618ETF25.649505624674120.783737105078522.428142269622320.7837371050785-1.644405164543790
CSBVictoryShare20190618ETF21.3899067305859.525558178659694.206371711779784.344778861364815.31918646687995.18077931729488
CSBRChampions On20190618A143.278200953312140.81187698137283.154168066231780.537419181318757.657708915140660.2744578000536
CSCOCisco System20190618A1.794264364104022.38216578727654-1.300547751508720.1591608423848963.68506954209172.22395206373462
CSDInvesco S&P20190618ETF12.726239270086723.10430084366222.043707351851822.81260449120751.06059349181020.291696352454558
CSFVictoryShare20190618ETF9.6224922097962910.59936219867464.264877904420994.448597076402556.334484294253636.15076512227206
CSFLCenterState20190618A9.5658311127982813.1368680162840.4105509524528580.44499673634346212.726317063831212.7038823077675
CSGPCoStar Group20190618A18.74853805905018.851289091957825.145992351581195.640783257957953.70382418767643.20903328129966
CSGSCSG Systems20190618A26.945167042829912.69246875631037.527919800998236.824713279793165.164548955312065.86775547651714
CSIICardiovascul20190618A25.404301543740118.0237139833497.123074983419616.8340558253270810.900638999929511.1896581580221
CSIQCanadian Sol20190618A14.51426151131199.310657972921511.863634175518112.155780663613747.447023797403357.15533480605986
CSLCarlisle Com20190618A9.537208394524764.57725533715320.9347298204540321.423906936266073.642525516699173.15334840088712
CSLTCASTLIGHT HE20190618A41.322283424099133.260094690734813.822675889429822.66699654163419.448377589257610.5982122846971
CSMProShares La20190618ETF8.602006816986714.276573192647922.118915929141171.904221952244232.157657263506752.37235124040369
CSMLIQ Chaikin U20190618ETF18.50934270130410.75335159397617.79444178010369.177812054485222.958909813872481.57553953949087
CSODCornerstone20190618A15.190461614086912.33166660842997.6813777737818.031884492175124.65028883464894.29978211625475
CSPICSP Inc.20190618A134.25769096363986.401380332960877.675467879941575.75010698161188.7259124530192410.651273351349
CSQCalamos Stra20190618A15.255823030720110.05933022584615.534887694351945.900942410182224.524442531494214.15838781566392
CSSEChicken Soup20190618A125.7339453705897.298899029958972.958544968147766.444132560272824.340354061811230.8547664696861
CSTECaesarstone20190618A25.77603770453787.50560984287919-8.98559607543101-8.632858092219916.491205918310216.1384679350991
CSTMConstellium20190618A12.295481031106714.05170604378353.962362293655294.8839910308136110.09491853243639.1772265031053
CSTRCapStar Fina20190618A30.734263449003120.068372301593813.655747580390113.39042293328316.412624721203616.6779493683107
CSUCapital Seni20190618A41.902801646990222.93820502693887.341529607027778.3591446663386215.596675419910914.5790603606001
CSVCarriage Ser20190618A39.192077058088820.314806008588912.729550096073511.96256229384197.585255912515368.35224371474695
CSWCCapital Sout20190618A40.926792814355832.857575907849118.172405337900618.744736501434714.685170569948514.1128394064145
CSWICSW Industri20190618A49.605393197577223.986222604833716.95956302628218.40039790106777.026659578551645.585824703766
CSXCSX Corporat20190618A2.617195203687363.08912619908123-1.38642342709653-0.6269475143230954.475549626177943.71609082250308
CTASCintas Corp20190618A5.492738921580362.916088543207680.0164977817516531.267815779354362.163342675589372.06440521644983
CTBCooper Tire20190618A14.83074006245537.095730398967753.57006411090343.40613097711413.525666288064373.68959942185366
CTBICommunity Tr20190618A63.925092062133327.138042216691622.855928605385323.06774871834994.282113611306254.07029349834172
CTEKCynergisTek,20190618A43.776839789646241.127791444993444.552951328330644.5529513283306-3.4251598833373-3.4251598833373
CTGComputer Tas20190618A118.03458520335260.552223253977448.294197924196547.361947309679212.258025329780913.1902759442981
CTHRCharles & Co20190618A87.799497380624858.938072192953443.490827680831842.091435027438215.447244512121616.8466371655152
CTIBYunhong CTI20190618A590.681852789933206.87469851780471.55800269227972.3153249484228135.316695825525134.559373569382
CTICCTI BioPharm20190618A74.924997125724181.4596200241265.587979552148.3333126934805675.871640471986373.1263073306458
CTLCenturyLink,20190618A8.845326986907726.379555861481852.495251822634123.277770756309913.884313622770573.09966710952852
CTLTCATALENT, IN20190618A13.01722028224865.348497761586382.407526250655112.751155339038632.940971510931262.59734242254774
CTMXCytomX Thera20190618A25.495741464867912.39788641639969.32328957980986.060863686407443.074596836589836.34306138289277
CTRAContura Ener20190618A40.229908475055120.573988616178611.523443882992114.61019194039659.050544733186485.96379667578204
CTRCCentric Bran20190618A84.725341060163257.843964508367240.630977522078140.744652909093717.212986986289117.0993115992736
CTRECARTRUST REI20190618A8.9852208461705615.3068048456053.4444946463043311.540928604489311.86231019930083.76587624111592
CTRMCastor Marit20190618A146.93430294731567.97898566441157.64237384903147.16637533002210.336611815380120.8126103343889
CTRNCiti Trends,20190618A42.703576379585126.28811563179610.04343716671310.313199417126816.24467846508315.9749162146691
CTSCTS Corporat20190618A28.902530332358516.52223831670593.60269522305245.0024467890207212.919543093653511.5197915276852
CTSHCognizant Te20190618A1.92355058767942.166518701166710.6282437898777640.7890230866217191.538559267463911.37859254096204
CTSOCytosorbents20190618A69.718399510641159.335905269580177.545517067109328.8194265772397-18.209611797529330.5164786923404
CTTCATCHMARK TI20190618A20.577648024266413.2423827921747.329317346168637.40020939212645.913065446005415.84217340004763
CTVACorteva, Inc20190618A7.423993894487634.070632464867425.37574668661433.9310297600536-1.305199185971540.139640326659023
CTXRCitius Pharm20190618A195.453993850041107.60083887432751.162478626498368.144608113415656.438360247828439.4562307609111
CTXSCitrix Syste20190618A3.033329072703753.292024720585450.1942525645653490.5113847707281943.097772156020162.7806399498573
CUBCubic Corpor20190618A22.852472250181111.26056337128295.734363273889616.36340218291795.526200097393254.89716118836495
CUBAHerzfeld Car20190618A283.241366281243251.013960602097202.065838837195202.06583883719548.948121764902448.9481217649024
CUBECubeSmart20190618A3.623132430456742.692742176965440.5624555759723690.8971554768554392.130462389017081.79619595161481
CUBICUSTOMERS BA20190618A23.878019818229913.3408333916576.431427286904666.130969128990426.909406104752367.20986426266661
CUECue Biopharm20190618A280.32989121501495.324063305206135.571913992911640.803963102551359.752149312294254.5201002026546
CUICUI Global,20190618A212.154354073817108.67560241617168.365929436745573.345291409384340.309672979425135.3303110067863
CULPCulp, Inc.20190618A160.70260960514376.733423597021765.280772580191668.034729084114111.45265101683018.69869451290769
CUOContinental20190618A374.56246849834263.668000533486218.774359803188218.77435980318844.893640730297944.8936407302979
CUREDirexion Dai20190618ETF9.077326466392456.866415141872695.409080583796973.850711115212991.457334558075723.0157040266597
CUROCURO Group H20190618A48.893771470154325.440098591053616.826926386472815.37175442455518.6131722045808410.0683441664986
CUTInvesco MSCI20190618ETF9.8475474601939713.43629378404989.9756063910350513.3393756870653.460687393014720.096918096984818
CUTRCutera, Inc.20190618A53.541489274032627.99947649243037.178346255084888.5650917790131520.821130237345419.4343847134171
CUZCousins Prop20190618A4.979153846905125.622426529898831.262005757756111.56609165261044.362771976599234.0616030754655
CVACovanta Hold20190618A8.24309502071145.446117937173643.198461651438943.788561777061052.247656285734711.65755616011261
CVBFCVB Financia20190618A8.8176320550639519.0119265729131-3.49144595013776-2.8132305169288822.50337252305121.8251570898421
CVCOCavco Indust20190618A60.981569282477824.741804942173819.842210917442121.23162698557454.89959402473173.51017795659941
CVCYCentral Vall20190618A144.014201858686114.82210823224562.24757198955654.624590575544152.574536242688960.1975176567008
CVECenovus Ener20190618A11.307893095175710.11420042691122.77342976496163.087297784404437.340707913796417.02690264250663
CVEOCIVEO CORPOR20190618A85.970579870289748.99567336736650.081732187355149.1714778916051-1.08605881998906-0.175804524238971
CVETCovetrus, In20190618A13.27732893901369.99468886051831-0.4109688246779990.89786357237638510.40634187199959.09682528814184
CVGICommercial V20190618A27.9482317997873183.940143758848141.126077149358137.54272612836842.814066609488646.4441453408652
CVGWCalavo Growe20190618A29.756529530127618.43658993660710.390321673013511.41656752205318.046268263593527.02002241455394
CVICVR ENERGY,20190618A14.269041036147711.2383436325514-0.267346314243551-0.15004941833040911.50568994679511.3883930508819
CVIACovia Holdin20190618A61.525803833793247.771830534892124.422761957364826.740524454790723.366738932608221.0489764351823
CVLTCommault Sys20190618A11.707696339902631.08386466801987.83555327850927.697318021558923.248311389510623.3865466464609
CVLYCodorus Vall20190618A368.946031508752173.171747175431174.396877032061174.92408396354-1.2251298566301-1.75233678810888
CVMCel-Sci Corp20190618A50.074397738401545.148612946514210.776194881427615.175761660074234.372418065086829.97285128644
CVNACarvana Co.20190618A12.643317484190710.91511330981125.416114429209454.988283162994045.498998880601745.92732440746918
CVRChicago Rive20190618A783.610287303248397.425462140916383.66473375383396.61370782814413.76072838708640.811754312772532
CVSCVS HEALTH C20190618A2.0684067707035920.946960595726119.797167484537519.3314580871131.219481783969011.72011412540572
CVTICovenant Tra20190618A47.344876491380126.35705660050118.320083588108919.60963629697528.036973012392136.74742030352578
CVUCPI Aerostru20190618A308.858848357172161.311028716361155.996688103541155.9966881035415.314340612819835.31434061281983
CVVCVD Equipmen20190618A160.8613418337257.935562984483653.297108420559953.29710842055994.638454563923724.63845456392372
CVXChevron Corp20190618A1.854768392934541.725545658024930.5302892275446230.6745306164008281.19525643048031.05173561390465
CVYInvesco Zack20190618ETF14.676183402056310.32945785016712.356715305906141.474718289047537.972742544260998.85473956111961
CWCurtiss-Wrig20190618A16.67220955787296.833162060825732.354904705756522.366831011144914.478257355069214.46633104968083
CWBSPDR Bloombe20190618ETF1.956568062117251.639466081681471.151250083821151.139584486598880.4882159978603380.49928303584578
CWBCCommunity We20190618A66.116594311923343.955184081446140.259477067998743.07124918916573.695707013447420.883934892280445
CWBRCohBar, Inc.20190618A140.25488075365106.25774344359671.978737495556677.744073918166534.279005948038928.513669525429
CWCOConsolidated20190618A65.195995460112858.702167349783345.230745921905746.130460459587413.471421427877112.5717068901956
CWEBDirexion Dai20190618ETF20.266726067851311.49481392512488.003344282521028.331173496967933.491469642603763.16364042815685
CWENClearway Ene20190618A9.719311519523836.362129500098013.127223865267143.234500168381823.235352303873893.12785217546523
CWENAClearway Ene20190618A19.963600632924113.57199377447278.152299579322178.833367281546415.420241418213514.73862649292627
CWHCamping Worl20190618A22.689630208561112.21855104212654.026961815226854.277197305321998.191589226899677.94079670047916
CWISPDR MSCI AC20190618ETF3.290428226082742.752258851508111.216309659547141.831558134495671.535949191960960.923566217847537
CWKCushman & Wa20190618A12.05976454947646.711355202120097.190286409741685.19396953835632-0.4788488741025131.51782385578764
CWSAdvisorShare20190618ETF37.855564318590717.724962345163718.643490420671818.6434904206719-0.918528075508174-0.918528075508175
CWSTCasella Wast20190618A20.647292995424511.1270597254965.188273627503746.284467859872775.938786097992244.84259186562318
CWTCalifornia W20190618A18.233276636857211.56211275251228.480125439411718.332851049417893.081987313100543.22926170309434
CXDCChina XD Pla20190618A288.621056837226143.364905768603139.979243228371139.9792432283713.385662540231853.38566254023185
CXOCONCHO RESOU20190618A9.663208742063124.100114079885671.391474134756091.685052705686042.708655330593642.41529596965069
CXPCOLUMBIA PRO20190618A5.174620108800658.923611509096822.71254789688844.614532849990096.22105710301034.31907214990858
CXSEWisdomTree T20190618ETF22.43322356330512.19910206828136.817689133587827.269846566449165.381412934693444.92925550183209
CXWCoreCivic, I20190618A9.552337077463175.482229297240772.120825098234082.432402168493363.36140419900673.04982712874742
CYCypress Semi20190618A4.557205709769615.923329642814534.362618694537574.468176464061361.563375014154931.45836476638192
CYANCyanotech Co20190618A168.63429552810281.998841091352271.460081278036971.460081278036910.538759813315210.5387598133152
CYBWisdomTree20190618ETF55.287486443620332.033832058085628.315300030021932.32592703978213.71853202806367-0.2920949816965
CYBECyberoptics20190618A248.331606399027141.39601425417384.04565339758682.567574188707757.350360856587658.8284400654658
CYBRCyberArk Sof20190618A12.30720320723079.505775940709734.106349908272755.077210606488445.3994260324374.4285653342213
CYCCCyclacel Pha20190618A267.099652567451220.920995508773168.663397721754178.90193920665552.257597787018742.0190563021174
CYCNCyclerion Th20190618A139.7346538146582.566979292302341.931108820348552.070609098482240.635870471953730.4963701938201
CYDChina Yuchai20190618A106.34690588952272.605406186384832.643563679393337.339267519991839.961842506991535.2661386663929
CYHCommunity He20190618A37.840490821098530.456430520243514.143755795236615.245522253312616.307391610772315.2007639933464
CYRNCYREN Ltd.20190618A321.37915784342344.360728727203187.312989433529287.362195963346157.04773929367456.998532763857
CYRXCryoPort, In20190618A37.558882563285539.89604431288318.476686393725219.098871704939121.419357919157720.797172607944
CYTKCytokinetics20190618A33.074082300794716.75773370204056.378779735197887.4218261965847110.37895396684269.33590750545584
CZAInvesco Zack20190618ETF5.0536747912444818.887465632216610.24516229275228.171072457405648.6423033394644210.716393174811
CZNCCitizens & N20190618A245.117849666183124.963643259541125.261529494534124.580878951462-0.2978862349924450.382764308079494
CZRCaesars Ente20190618A10.07496408434339.189660475498512.4515384510573.137780970070456.738648896735066.05044363338228
CZWICitizens Com20190618A303.008883228168135.486940156519135.486940156519135.48694015651900
CZZCosan Limite20190618A14.994111657817121.42845660310526.286783904240029.7812085340054515.193261335925811.662067571621
DDominion Ene20190618A2.318660643815322.00017070107564-0.232723513565-0.3418972048382472.232909829375132.34340710068329
DACDanaos Corpo20190618A340.866486996991190.690483770467111.721989391932114.91223001434478.96849437853575.7782537561233
DAIOData I/O Cor20190618A198.832529806333131.39307853765481.720982574439298.116365258885349.672095963214633.2767132787686
DAKTDaktronics I20190618A30.48198941300425.153790519951510.701550259645611.80322039446214.452240260305913.3505701254895
DALDelta Air Li20190618A2.286590257365282.315611995458151.437173181315880.9448713899967210.8789434518837421.37139276969395
DALIFirst Trust20190618ETF18.4566367772513115.228759241749115.064638373504115.0646383735040.1641208682452630.164120868245263
DALTAnfield Capi20190618ETF53.523978192151720.629211459631417.999520797688520.17187460754592.629690661942850.457336852085423
DANDana Incorpo20190618A6.984399095408916.81453887538180.7889919607090390.4209549315370666.025817865580816.39976738665465
DARDARLING INGR20190618A8.2981523005964111.7438220765722.096386472875392.558791443255399.648047717118929.19341232907876
DAREDare Bioscie20190618A121.11687028854995.543110891011975.511591587183382.99124440479120.031519303828712.5518664862209
DAUDExchange-Tra20190618ETN42.8152289157967
DAXGlobal X Fun20190618ETF127.59155466248638.109732831697438.109732831697438.109732831697400
DBDeutsche Ban20190618A14.15950220752811.93514190956053.292652878492334.323341877130618.622652418532487.57953254194633
DBAWXtrackers MS20190618ETF18.842270388327414.909195057818417.033619401763314.3894016140446-2.124424343944950.519793443773767
DBDDiebold Nixd20190618A14.80957591668217.19750336190131-1.65532772141742-0.6066728271571858.851715140613487.80061527956853
DBEFXtrackers MS20190618ETF3.117625181937654.58096925105191.654429748121541.550446997791392.926539502930363.03052225326052
DBEMXtrackers MS20190618ETF41.512660543789517.611554660397815.89170572625917.61155466039781.719848934138760
DBEUXtrackers MS20190618ETF3.373728809662243.284367342768940.594303708001263-0.1146360178401672.690063634767683.39900336060911
DBEZXtrackers MS20190618ETF6.8253059537962624.285213179601522.546934683058924.60659972680331.7382784965426-0.321386547201786
DBGRXtrackers MS20190618ETF18.451754023619418.1527071098533-4.1758477973353215.041664262512322.32855490718863.11104284734108
DBIDesigner Bra20190618A9.723434315546485.86675070549425-0.0297998882422170.7808554953087135.896571235307735.08698849779692
DBJPXtrackers MS20190618ETF4.404016598763353.230256712373760.6655964319481610.522691176500082.56466028042562.70756553587368
DBLVAdvisorShare20190618ETF50.854651750196510.7808995060753-11.1100254225088-4.8485246248023321.890924928584115.6294241308776
DBMFiM DBi Manag20190618ETF20.72556598792997.967782504101077.967782504101077.9677825041010700
DBVTDBV Technolo20190618A25.187415253850918.751631251117111.893171061069911.75938276141126.858460190047236.99224848970589
DBXDropbox, Inc20190618A4.846792272967678.504169430788134.415170302617915.671317235519914.094111602854282.8359991260574
DCARDropCar, Inc20190618A226.495383029371181.196852994527152.275464133394151.64627577465728.921388861133529.5505772198698
DCHFExchange-Tra20190618ETN31.3952002371655
DCIDonaldson Co20190618A12.40302404822925.270878151865051.438098324633341.040707266994043.832779827231684.230170884871
DCODucommun Inc20190618A41.983687242029824.46074547982214.55639970714415.61260211551099.904345772677938.84814336431116
DCOMDime Communi20190618A26.611017722037118.9076272085596-0.2588460973424762.6661003044028819.166473305902116.2415269041567
DCPDCP Midstrea20190618A19.153519444754712.54458821616788.582012939463427.161783667867163.962575276704495.3828045483007
DCPHDeciphera Ph20190618A61.304463394013847.424014045838213.198388051577612.616137740476234.225625994260534.8078763053619
DDDuPont de Ne20190618A3.667155201726622.0394165297714-0.687809476441631-0.7660062718452452.727242149170372.80596975009474
DDD3D Systems C20190618A12.442703064844410.11527863367193.06325151276542.592080693473537.062618069711927.49778086536626
DDGProshares Sh20190618ETF52.6204887713027116.20680437305890.937909152464790.937909152464725.268895220592925.2688952205929
DDIVFirst Trust20190618ETF17.792748903310310.997019719937910.997019719937910.997019719937900
DDLSWisdomTree D20190618ETF40.067594771779333.495093233970133.146477534403333.14647753440330.3486156995667820.348615699566782
DDMProShares Ul20190618ETF2.207941834126652.01741781878072-0.1439666244944150.3739444829624552.161898473011611.64347333581826
DDSDillards Inc20190618A19.51355464200197.790074349580322.175042374915553.278845021246315.61503197466484.51122932833403
DDWMWisdomTree D20190618ETF19.586095743824414.52347083275814.505104347698614.88781939772570.018366485059377-0.364348564967651
DEDeere & Comp20190618A4.158879798891342.953206016963781.639660749652791.896394235529471.313617077506371.05700932095497
DEAEasterly Gov20190618A8.245526106569116.7805942503209-0.821144976027201-0.3286133829746737.602763975503547.10920763329559
DECKDeckers Outd20190618A13.80937113566056.213291961081912.202122128194083.189745261236714.01116983288783.02354669984519
DEEFXtrackers FT20190618ETF18.109965671596610.264257037549510.264257037549610.264257037549500
DEFInvesco Defe20190618ETF6.6930948136411310.944913767108910.938679523122610.91561748652310.0062342439863360.029296280585785
DEFAiShares Adap20190618ETF80.367637235274338.165329151291238.165329151291238.165329151291200
DEIDouglas Emme20190618A7.937490444542185.713625073819990.6835811021810890.8969778760443765.030043971638914.81664719777563
DELLDell Technol20190618A11.57918558139916.906616962415842.053834427131273.20777773016234.857893090799483.69883923225352
DEMWisdomTree E20190618ETF6.970062455237567.196457597835582.356009571321772.840859184013934.840448026513814.35739679418045
DENNDENNY'S CORP20190618A9.874865092070115.91829891406192.91731883841784.6609830744065713.000980075644111.2573158396553
DESWisdomTree U20190618ETF6.957602040711938.198916967357934.082984894736064.229102004732024.115932072621873.96981496262591
DESPDespegar.com20190618A25.01290814690211.80416653538933.930700459293744.606460244884757.873466076095567.20224391481285
DEURExchange-Tra20190618ETN15.577468225033710.941018986795113.898320798759614.4722998029662-2.95730181196446-3.5312808161711
DEUSXtrackers Ru20190618ETF11.69134941347395.42966450290144.917537407896475.61875155556970.512127095004935-0.189087052668297
DEWWisdomTree G20190618ETF17.691858265876.978287671295518.338891619839647.49990107921528-1.36060394854413-0.521613407919767
DFEWisdomTree E20190618ETF7.625919886813843.73791464829483.103196595717982.824655000734770.6347180525768190.913259647560025
DFENDirexion Dai20190618ETF16.942367622239914.234728026805511.683893130145211.5516550667552.550834896660312.68307296005057
DFFNDIFFUSION PH20190618A333.214729345755256.705275773866138.426538054521154.722133059734118.278737719345101.983142714132
DFINDonnelley Fi20190618A24.789165413412215.902327762631411.026540536647212.11116990240884.875787225984213.79115786022257
DFJWisdomTree J20190618ETF18.97182974687063.567128605929462.95083123268143.228160504981450.6162973732480740.338968100948016
DFNDReality Shar20190618ETF41.01246537317216.33217437073715.210644525953515.18766711632511.121529844783571.14450725441191
DFNLDavis Select20190618ETF38.022571484531720.488751205812617.217021833889519.04110450357323.271729371923091.44764670223939
DFSDiscover Fin20190618A3.02207738451633.117806406842670.4305973373165880.871020277247522.687692662723232.2471850055653
DFVLiPath US Tre20190618ETF99.335475726560784.116204183608584.116204183608584.116204183608500
DFVSiPath US Tre20190618ETF130.75846607617266.753260559933155.412437886264155.412437886264-88.6591773263312-88.6591773263312
DGDollar Gener20190618A3.717586716038266.8670852057325.431860882536975.825016412041291.436371885064761.04206879369091
DGAZVelocityShar20190618ETN25.254378350514720.639627089790410.051601399840711.191444412378110.58802568994989.44818267741247
DGBPExchange-Tra20190618ETN35.791316072120713.25165070911813.25165070911813.25165070911800
DGICADonegal Grou20190618A76.996770423905853.629009636559240.469813001653141.475712271016813.159196634906212.1532973655425
DGICBDonegal Grou20190618A1611.58806913836
DGIIDigi Interna20190618A29.453349879505621.93559451017516.782509711990536.3669749415833815.153084798184615.5686195685918
DGLDVelocityShar20190618ETF5.394606791016954.9860152935235-3.96195591740121-2.043361439266338.947971210924727.02937673278982
DGLYDigital Ally20190618A156.572600806876189.294580453492160.617096113518165.65509869726528.677484339973923.6394817562276
DGPDB Gold Doub20190618ETN82.250502691696254.374675787254950.219778253317652.93192824426724.154897533937271.44274754298767
DGREWisdomTree T20190618ETF63.399340731455337.542943380993635.601491427977735.45304202317011.941451953015972.08990135782355
DGROiShares Core20190618ETF2.700388930231552.59190787583362-0.992559186735817-1.288914813200723.58508358201623.88564824934569
DGRSWisdomTree T20190618ETF24.253201653750416.614589308081114.26423090090215.67384762026072.35035840717910.940741687820385
DGRWWisdomTree T20190618ETF3.288491825149614.529676631002692.215916935331463.498886679241882.313759695671231.03078995176081
DGSWisdomTree E20190618ETF13.328883693961710.25426377682738.422873391770898.584884735697981.831390385056451.66937904112937
DGTSPDR Global20190618ETF19.562072495869516.657963423588114.207580905263114.25891762155382.450382518324972.39904580203433
DGXQuest Diagno20190618A5.033502360758113.49285114213941.647722695209831.824287437843561.84512844692961.66856370429586
DGZDB Gold Shor20190618ETN74.957790979085323.390295694429923.390295694429923.390295694429900
DHID.R. Horton20190618A3.281046751953182.515279276536750.5607568730963930.5793296831773211.954522403440351.93578744906338
DHILDiamond Hill20190618A172.88058775559563.988507613997957.623730657988757.85041321399786.364776956009186.13809440000023
DHRDanaher Corp20190618A3.367737848407422.060199844811681.886641375606072.036139382274720.1735584692055720.024060462536924
DHSWisdomTree U20190618ETF4.221666025205233.769330154178381.693412167428332.244838643622982.075917986750051.5244915105554
DHTDHT HOLDINGS20190618A18.955021409062414.72786038554693.816312417792184.5659077803987310.894738138222810.1374633974771
DHXDHI Group, I20190618A34.456925005292222.7748095966787-2.86972081893678-0.58573690190620625.644530415615523.3605464985849
DIASPDR Dow Jon20190618ETF0.6984646704043914.0469620498963.801240265408963.530540457098120.2464798721704210.518548014926399
DIALColumbia Div20190618ETF9.21802264820084.251572879838734.043378047699294.391533150286550.208194832139438-0.139960270447812
DIGProShares Ul20190618ETF6.57228672671194.535089555768160.2594226848594240.8528670690194944.275666870908733.68222248674866
DIMWisdomTree I20190618ETF15.139234304198413.761040699673512.954621982597312.95462198259730.8064187170762040.806418717076204
DINDine Brands20190618A18.09502985163935.726789431370160.4530702166013751.690667188130625.273719214768794.03612224323951
DINTDavis Select20190618ETF39.094470091861434.679166602435432.242796770089928.92362917623832.43636983234555.7555374261971
DIODDiodes Inc20190618A19.449441467732623.81200641255756.808923890430117.2615775247439117.022895299591116.562683121878
DISThe Walt Dis20190618A1.830466257611051.451394498627751.114883731464641.071660444111450.3366347489937320.380315315844461
DISCADiscovery, I20190618A3.635171035130893.81047993332057-0.1231139743898140.2363152383359313.945104172069683.58724156178921
DISCBDiscovery, I20190618A660.054464587799181.21024595526485.896948356304397.569801407701495.313297598960383.6404445475631
DISCKDiscovery, I20190618A3.783123547540154.197353146716350.7887663318246831.363581737058113.409872953731882.83942920949522
DISHDISH Network20190618A8.229901864159598.495068719210931.920764724386773.601710588066096.574303994824034.89776498346604
DITAMCON Distri20190618A409.269143207902295.543926201262295.355199465278295.3551994652780.1887267359843320.188726735984332
DIVGlobal X Sup20190618ETF10.87487322030837.407821520801976.98043368915497.095743937237640.427387831647080.312077583564337
DIVAAGFiQ Hedged20190618ETF47.502776978241117.168891610951216.427458487610117.16889161095120.7414331233410890
DIVCC-Tracks Exc20190618ETN116.53745432218298.207175974822698.207175974822698.207175974822600
DIVOAmplify CWP20190618ETF30.191736364718312.134601864791611.300873317025311.30087331702530.8337285477663250.833728547766325
DIVYReality Shar20190618ETF136.55337148542532.7455874405718-0.9637125681040068.6639855891259933.709300008675824.0816018514458
DJCIETRACS Linke20190618ETN46.302807129298919.752975434162920.709612471603618.1556310308065-0.9566370374407691.59734440335633
DJDInvesco Dow20190618ETF15.401629870844212.783516577396314.518014735905712.7862212346736-1.73449815850941-0.00270465727729
DJPiPath Bloomb20190618ETN4.681551233658394.095830477350733.040069687543953.165580576602051.055760789806790.930249900748684
DJPYExchange-Tra20190618ETN21.1937790818693
DKDelek US Hol20190618A14.738023596496614.82581594538083.502812126970074.3691768500914211.327350973502610.4579782209807
DKLDELEK LOGIST20190618A118.71031158052959.913992029195344.653877225391347.384988948175715.26011480380412.5290030810195
DKSDick's Sport20190618A5.54872903882853.832841123143590.9794981415794761.110934722572722.854081198529912.72280483821345
DLADelta Appare20190618A129.31731275136277.132718184066158.529091360990562.351833027401418.603626823075614.7808851566647
DLBDolby Labora20190618A11.6950423686665.905669358017272.415250878478742.492035165713153.490418479538513.41363419230411
DLBRVelocityShar20190618ETN195.08328061791107.37224688949356.799423149103756.799423149103750.572823740388950.5728237403889
DLHCDLH Holdings20190618A439.606904139026243.926711152343203.885848614795207.63157706596340.040862537547936.2951340863806
DLNWisdomTree U20190618ETF2.87545119929574.70296963449627-3.207010738207750.3168279502411667.909980372704024.3861416842551
DLNGDYNAGAS LNG20190618A124.901973273825124.28296996981190.280314781478699.070947446763734.002655188332525.2120225230473
DLPHDelphi Techn20190618A15.96900386512987.69539908118394-0.7611679769365140.4566427870528078.456567058120427.23875629413104
DLPNDolphin Ente20190618A416.379498200947380.80053679347368.567670103864368.56767010386412.232866689605612.2328666896056
DLRDigital Real20190618A5.121359143367372.991910681906440.6762704909942651.036933265520162.315640190912151.95512006928862
DLSWisdomTree I20190618ETF9.621314459683784.923675461100725.436423182182615.469200175153-0.512747721081897-0.545524714052288
DLTHDuluth Holdi20190618A21.078316885465320.51244536297716.326072833636487.9528687602932414.186372529340712.5595766026839
DLTRDollar Tree20190618A4.114131135391733.908873310434532.137355171499772.185944722615191.771518138934781.72292858781934
DLXDeluxe Corpo20190618A19.90309721186019.457758124876081.362560304907013.754298231451028.095197819969085.70345989342508
DMACDiaMedica Th20190618A321.242907398057123.51245845318470.822863952690371.527223996165952.689594500493451.9852344570178
DMLPDorchester M20190618A96.782512903229636.637394759977423.105452191125516.626110886351813.531942568851920.0112838736256
DMPIDelMar Pharm20190618A159.860205604432129.787694056069106.526468460476104.69244102295423.261225595593425.0952530331154
DMRCDigimarc Cor20190618A49.47145484750924.346539612281211.678463530904812.095972388787112.668076081376412.2505672234941
DMREDeltaShares20190618ETF24.5799824773888
DMRIDeltaShares20190618ETF655.978203919104408.874557381049408.874557381049408.87455738104900
DMRLDeltaShares20190618ETF46.330574776585540.689240361968240.689240361968240.689240361968200
DMRMDeltaShares20190618ETF57.146829860727924.893487822907924.893487822907924.893487822907900
DMRSDeltaShares20190618ETF43.95954544132512.43793621067696.121513286585266.121513286585266.316422924091686.31642292409168
DNJRGolden Bull20190618A184.040744839786116.72446111493980.688282265493480.699060986493436.03617884944636.025400128446
DNKNDunkin' Bran20190618A6.801909623484664.280233889195981.07482335413191.138390649479123.205410535064023.14184323971684
DNLWisdomTree G20190618ETF23.329717351907216.5737909691168-18.7570165851719-9.4829873894505335.330807554288726.0567783585674
DNLIDenali Thera20190618A32.816596453840120.17896977674628.14986175791312.763338444367112.02910801883337.4156313323791
DNNDenison Mine20190618A55.051014701180148.110655873320444.652263082779844.53888782237733.458392790540613.57176805094307
DNOWNOW INC.20190618A9.8019007616006911.01465213261535.484309904106024.988862089556165.531759797263816.02791681942323
DNRDenbury Reso20190618A74.045163453319159.814060845364625.652875209721130.147196110218534.161185635645129.6684904754336
DODiamond Offs20190618A13.385848663919512.90857072271033.055943819988233.758001825601719.852940600123969.15272083355396
DOCPHYSICIANS R20190618A5.628321093819044.807584750937520.4664858145570931.423192693850194.337858333956873.380957450626
DOCUDocuSign, In20190618A7.993823588537718.24699874774822.482217073486082.358393306619335.766175038986275.88997879952839
DOGProShares Sh20190618ETF1.859698897520271.69503605079951-0.4206985941219150.0957261165240592.115648935043041.59928864155942
DOGSArrow Dogs o20190618ETF35.73583916661195.066388418375749.728095151482435.06638841837574-4.661706733106690
DOGZDogness (Int20190618A903.676200809261397.164561679791264.909181813708264.909181813708132.255379866084132.255379866084
DOLWisdomTree I20190618ETF11.7074395508245.958126830828595.296703346659485.28678422427560.6614234841691180.67134260655299
DOMODomo, Inc. C20190618A30.427242186294416.49670657837016.099742297905968.1275248545422510.39696428046418.36918172382782
DONWisdomTree U20190618ETF3.843216661791613.295888581509151.12119026674781.449215638344182.174698314761341.84667294316496
DOOWisdomTree i20190618ETF12.56544395277237.275563830855527.432103823224157.43210382322415-0.156539992368629-0.156539992368629
DOOOBRP Inc. Com20190618A20.324302789451510.83956633520981.47476006885822.601884242798789.364806266351618.23768209241104
DOORMASONITE INT20190618A31.782540882902910.2339608276578-13.23200685164412.2551243296042823.46596767930197.97883649805359
DORMDorman Produ20190618A34.415424320611412.76402879989266.952236586472788.404808526722595.81179221341984.35922027316998
DOVDover Corpor20190618A5.760685795112133.455921500999340.8517207223426961.14624385162722.604200778656642.30967764937212
DOWDow Inc.20190618A3.997137830251422.854686985964771.162053438917381.314567146181541.693418891661431.54132863025723
DOXAmdocs Limit20190618A5.544276295309895.34037315451997-1.08741731043252-0.854419477302976.42779046495256.19479263182297
DPHCDiamondPeak20190618A306.772182207313482.969433313899392.828226297959392.82822629795990.141207015940790.1412070159407
DPSTDirexion Dai20190618ETF25.716165548528217.047616987008811.235161368342713.92618060483055.812455618666143.1214363821783
DPWDPW Holdings20190618A128.620765645283274.71166964709789.7827903349106210.300463412556184.92887931218564.4112062345403
DPZDomino's Piz20190618A10.24483436630214.911011845988351.756893547836572.502437624410643.154118298151752.4085742215777
DRADDigirad Corp20190618A168.441917886083157.031132304336-46.3963687147962-30.6744884343857203.427501019132187.705620738722
DREDuke Realty20190618A3.612053320883443.84840086406840.7041933482060621.048834603301413.145301055152662.80175795322776
DRHDiamondRock20190618A10.03220272975527.017361262600090.87923417469422.811832016578266.130347990275734.19299637407437
DRIDarden Resta20190618A5.349290184887373.554674289641160.2881201364880510.797936239896683.266554153153112.75673804974448
DRIODarioHealth20190618A243.540372878679280.767539798726168.810326570283171.98622501707111.957213228443108.781314781656
DRIPDirexion Dai20190618ETF11.78903563903867.867618133866843.551974277897193.764661809435684.31628670757034.10301952118018
DRIVGlobal X Aut20190618ETF36.046027196528925.584907310662719.099094739469924.96126243822036.485812571192710.62364487244238
DRNDirexion Dai20190618ETF72.286426088497755.16284501653336.182543792236440.554956114062718.980301224296714.6078889024703
DRNADicerna Phar20190618A32.206028316643319.64971031626729.4983098331940912.028687551845110.1514004830737.62102276442206
DRQDril-Quip, I20190618A35.596057536593223.74640613586214.799301757609815.55529422409258.947104378252258.19111191176949
DRRMarket Vecto20190618ETN464.049662488736306.135788548069306.135788548069306.13578854806900
DRRXDurect Corp20190618A83.4129593720851111.62474539576424.105649062978930.437581812231587.519096332784281.1871635835318
DRSKAptus Define20190618ETF22.403740478816313.677292781844213.28761330674912.49768338473160.3896794750951981.1796093971126
DRVDirexion Dai20190618ETF32.817249966616524.853339294067220.992501199769921.23113066529783.860838094297263.6222086287694
DRWWisdomTree G20190618ETF9.355694847551638.286754558070048.2867545580700415.30065462015910-7.01390006208902
DSDrive Shack20190618A52.795825727964529.531135393840513.824356460147617.87301992257215.706778933692911.6581154712685
DSEDuff & Phelp20190618A47.0506879413508124.10292292251426.500845941226322.217812381467797.6020769812878101.885110541046
DSGXDescartes Sy20190618A10.77309689103576.567740803688231.911617361167532.282038448517254.656123442520714.28570235517099
DSIiShares MSCI20190618ETF3.830769853372724.0181068338090.282184121534751.613159303932843.735922712274242.40494752987616
DSKEDaseke, Inc.20190618A61.625937029173637.486553590448925.015757151995123.71481000639512.470796438453713.7717435840538
DSLVVelocityShar20190618ETF15.70970945092178.361966005910132.20437798797372.99666171910016.157588017936445.36530428681004
DSPGDSP Group In20190618A22.63062727719329.335268282515431.812058239729543.218876063339517.523210042785846.11639221917586
DSSDocument Sec20190618A90.353685293679969.123339544541856.101022755348555.871929134431613.022316789193313.2514104101101
DSSIDiamond S Sh20190618A40.553919959865820.850642973788517.164180098173917.79026735446013.686462875614593.06037561932834
DSTLDistillate U20190618ETF21.501484960005913.756963781336320.021428719837615.491394236744-6.26446493850131-1.73443045540762
DSWLDeswell Indu20190618A356.498228718597175.50546440107189.88444988769189.88444988769-14.3789854866198-14.3789854866198
DSXDiana Shippi20190618A44.951990421114532.201809782613518.305556520281822.498358260646813.89625326233179.70345152196666
DTDWisdomTree U20190618ETF3.726893940348755.498790960034463.865143304392343.848253441309281.633647655642121.65053751872518
DTEDTE Energy C20190618A5.995469063046353.444886003291942.091717710433211.757016727351161.353168292858791.68786927594082
DTEADAVIDsTEA In20190618A119.68681544821377.178996996847750.430453888656362.773209691806126.748543108191314.4346646796249
DTECALPS Disrupt20190618ETF26.631746657865337.410916270948118.240395285857117.274696467318519.170520985091120.1362198036296
DTHWisdomTree I20190618ETF15.35526466852449.606335023774849.70776943411679.71330686247934-0.101434410341847-0.106971838704485
DTILPrecision Bi20190618A111.93715973263143.811043688109427.255276968902729.795164899525716.555766719206714.0158787885838
DTNWisdomTree U20190618ETF3.5712531971172926.666240064112910.772671689018611.399484599175415.893568375094215.2667554649375
DTODB Crude Oil20190618ETN240.44226400825128.713343284662109.821487093732114.04608965905818.891856190930414.6672536256041
DTSSDatasea Inc.20190618A3281.733746130031409.423659955321409.423659955321409.4236599553200
DTULiPath US Tre20190618ETF86.636116922559990.400565523691490.400565523691490.400565523691400
DTUSiPath US Tre20190618ETF180.19941048147484.0022776118818212.527400942932212.527400942932-128.52512333105-128.52512333105
DTYLiPath US Tre20190618ETF15.7330237227315135.01858489672135.01858489672135.0185848967200
DUGProShares Ul20190618ETF8.363462276199856.68405936970031-5.367733500804590.31603354505700412.05179287050496.36802582464332
DUKDuke Energy20190618A3.296268455675492.31578815739061.260016212553341.37509998068611.05577194483730.940688176704522
DURAVanEck Vecto20190618ETF10.994387366216234.236568228139234.236568228139234.236568228139200
DUSADavis Select20190618ETF27.39680780132847.216075846981076.614307778295746.59937357409850.6017680686853310.616702272882569
DUSLDirexion Dai20190618ETF28.974600977918313.831313199395513.769648918185214.93283766820020.061664281210277-1.10152446880472
DUSTDirexion Dai20190618ETF6.956247687440167.307631869484581.225978907942732.057379573357256.083989467403215.25498482669458
DVADaVita Inc.20190618A7.56448791787693.875380599481531.748091058529661.763897716032752.127289540951852.11719890542672
DVAXDynavax Tech20190618A31.58429016085125.720847526037514.003601635550115.103549375666611.717245890487210.6172981503703
DVDDover Motors20190618A133.94951731089177.056682771253370.698259188534971.40494578049196.35842358271845.65173699076146
DVLUFirst Trust20190618ETF25.881069690119937.841336194099811.046368656676611.046368656676626.794967537423326.7949675374233
DVNDevon Energy20190618A4.163936468690213.852523334806560.6577280611019490.8040217562211143.196118724327763.05004082030686
DVOLFirst Trust20190618ETF22.216744958798715.524164690248315.524164690248315.524164690248300
DVPDeep Value E20190618ETF16.0098245595396.95889755011235.135378073604425.192403791484181.823519476507881.76649375862812
DVYiShares Sele20190618ETF2.590683162495378.34627886458667.994742818607437.988446538473650.3515360459791660.357832326112958
DVYAiShares Asia20190618ETF81.018628449325449.684280439114350.879923431506550.8799234315065-1.1956429923922-1.1956429923922
DVYEiShares Emer20190618ETF14.4791993496687.968318446089437.867853499340327.140459613465690.100464946749120.827858832623751
DWASInvesco DWA20190618ETF12.416026508697820.433364646808417.025489384299416.59073299895613.4078752625093.84263164785228
DWATArrow Invest20190618ETF80.118848092485668.419324737311661.56059837582361.5605983758236.858726361488616.85872636148861
DWCRArrow DWA Co20190618ETF23.8821805751585
DWFISPDR Dorsey20190618ETF12.837068549695312.886208408353112.88620840835312.88620840835300
DWLDDavis Select20190618ETF30.476486591194720.181850644032920.140601723914819.99257619410320.0412489201180430.189274449929721
DWMWisdomTree I20190618ETF11.20211739508013.912589119702534.229525807600734.01942204948467-0.316936687898193-0.106832929782135
DWMCAdvisorShare20190618ETF37.51122658086335.46100219771235.46100219771235.46100219771200
DWMFWisdomTree I20190618ETF24.141358732512443.537988912161443.309271669303843.53798891216140.228717242857610
DWPPFirst Trust20190618ETF37.831189017623937.264409335936337.016012150804137.01601215080410.248397185132250.24839718513225
DWSHAdvisorShare20190618ETF24.035642909928214.846517742552510.02623533802758.995807222102584.820282404524955.85071052044988
DWSNDawson Geoph20190618A89.380632144802545.91485247694324.7520367441343314.821623968807941.162815732808931.0932285081354
DWXSPDR S&P Int20190618ETF8.834151195772898.869896523043826.327992329487966.332254984492112.541904193555872.53764153855171
DXDynex Capita20190618A17.694225720248311.14822558965167.134670095225187.370021473399093.671365238067273.41539675351728
DXCDXC Technolo20190618A3.3734504278029718.335937192313715.794288213956316.26775154073272.546843722987662.08458710214924
DXCMDexCom, Inc.20190618A9.355032038496576.01994516476315-0.033231328321020.340354415432586.053176493084195.6795907493306
DXDProShares Ul20190618ETF3.706232506265633.393100950533930.2753197941230171.176883958575123.117781156410922.21598157495725
DXGEWisdomTree G20190618ETF51.120116353243521.871990133003921.743948615689921.79634115118520.1280415173140670.075648981818704
DXJWisdomTree J20190618ETF2.083391839216681.79335642849830.0870454578325740.2719666604620031.703783721949111.50901393740537
DXJSWisdomTree J20190618ETF50.082961710749620.422765755838713.69680665901749.922238443610776.7259590968213510.500527312228
DXLGDestination20190618A166.86969611762663.508923643366111.066836028900225.816618405731452.442087614465937.6923052376347
DXPEDXP Enterpri20190618A98.980986548565634.544870061165625.023722249285525.36751437255589.521147811880149.17735568860978
DXYNDixie Group20190618A362.814353898227265.359381612556266.941106755942266.560598249888-1.58172514338605-1.20121663733126
DYDycom Indust20190618A20.71509628097928.056649142075452.611068761236433.317420161666165.445580380839044.7392289804093
DYAIDyadic Inter20190618A78.349647359693459.338439099671628.49949600639632.742146654761230.838943093275726.5962924449103
DYLSWisdomTree D20190618ETF16.03152895194057.365275005027637.657506883798327.35777568353833-0.2922318787706870.007499321489302
DYNFBlackRock U.20190618ETF9.0368617461653614.928252082673514.928252082673514.928252082673500
DYNTDynatronics20190618A588.706305025628227.86874305900442.552456251960542.5524562519605185.316286807043185.316286807043
DZKDirexion Dai20190618ETF38.878872564915117.34140100159035.4475919550819616.515825533780411.89380904650830.825575467809849
DZSIDASAN Zhone20190618A108.02484064121344.967027030841731.104638296560233.376019737657113.862388734281511.5910072931846
DZZDB Gold Doub20190618ETN75.339650080206655.866224410108962.018744568807755.8662244101089-6.152520158698830
EAElectronic A20190618A4.152176642445113.29335561179611.577819119985711.44639833383381.71553649181031.84695727796201
EAFGrafTech Int20190618A13.16074370533858.806990805485820.252840021090883-0.005700897629438.554150784395058.81269170311535
EAGGiShares ESG20190618ETF8.779134783300997.838589220157487.832877613337927.840785632140730.005711606819568-0.002196411983252
EARNELLINGTON RE20190618A27.517046710276623.04003475231019.993429058119899.1100492581092613.046605694190213.9299854942008
EARSAuris Medica20190618A106.42386140968688.151449735776774.038259628540773.48877309263514.113190107235914.6626766431415
EASGXtrackers MS20190618ETF34.6282887846073
EASIAmplify EASI20190618ETF20.12394065189511.006547033712811.006547033712811.006547033712800
EASTEASTSIDE DIS20190618A182.655624925522117.45359020640649.688109321367275.896444074555767.765480885038841.5571461318504
EATBrinker Inte20190618A9.495300343417485.440323357245281.148250423347741.947163300171824.292321685939993.4983182144299
EBEventbrite,20190618A19.948675077951510.72366412394743.791224243085724.79122637893426.935679161247995.95920516987442
EBAYeBay Inc20190618A2.659451276247933.317234402734310.778049025201881.274468023202522.54236462412172.04546873989231
EBFEnnis, Inc.20190618A27.650572336298213.13867648694527.168618059232829.533143224174595.970058427712323.60553326277057
EBIXEbix Inc20190618A25.336324657295613.94488963990123.989206523496175.729701458018939.955683116404838.21518818188205
EBIZGlobal X E-c20190618ETF36.056479188990329.435336173807522.741670162347427.17800181857516.693666011460122.25733435523241
EBMTEagle Bancor20190618A202.259416929929102.199605678486102.199605678486102.19960567848600
EBNDSPDR Bloombe20190618ETF8.988721231035297.975618912903357.838101405715267.839923614454160.1375175071881130.135695298449203
EBSEmergent Bio20190618A17.257600154868712.16007015312335.047318502953936.76988479487427.11275165016945.39018535824914
EBSBMeridian Ban20190618A25.824852789531115.42887423319971.896028103951453.6620662744768713.532846129248311.7668079587228
EBTCEnterprise B20190618A301.658287227199357.959987780261313.764036621415336.33620019904444.195951158845421.6237875812171
ECHiShares MSCI20190618ETF5.773468950470323.701796621374060.642610768989820.6775715198000423.063366243205523.02523949529995
ECHOEcho Global20190618A23.325626901777614.22717251115611.14570923539911.63939946823153.081463275757072.58777304292464
ECLEcolab, Inc.20190618A4.823657265447893.618153871808152.297671575011691.925776144671591.320482296796471.6923777271366
ECNSiShares MSCI20190618ETF80.737236819070524.051755706633220.561506858211225.73220627619313.49024884842196-1.68045056955991
ECOLUS Ecology,20190618A45.905347678400110.84428528471488.172355767620228.829604274057992.671929517094572.01468101065677
ECOMCHANNELADVIS20190618A41.360298124153918.04036224202468.112899862686258.204768783594219.927462379338399.83559345843042
ECONColumbia Eme20190618ETF7.864064196774295.62023715829733-0.290435471857055-1.00467237949765.910672630154386.62490953779492
ECORelectroCore,20190618A152.763605160014112.61499361496456.583475556436161.500989589331456.03151805852751.1140040256317
ECOWPacer Emergi20190618ETF134.603392633105
ECPGEncore Capit20190618A23.345751807071614.25024025138076.651671627697529.434642044293177.598568623683194.81559820708755
ECTECA Marcellu20190618A91.231179643057862.39813704838533.085568433896436.649102179216629.312568614488525.7490348691684
EDConsolidated20190618A3.592967003637523.489620594221511.398479906566351.172954123716942.091140799599872.3169298113147
EDCDirexion Dai20190618ETF4.466470907705283.060794592832240.5969796414993910.8638116636007972.463836181530182.19698292923145
EDENiShares MSCI20190618ETF42.36176695105430.849573786509329.722178157280230.72335206123251.12739562922910.126221725276865
EDITEditas Medic20190618A23.583648735822818.05203782213996.013165672101768.7839870147856612.03887215003819.26805080735417
EDIVSPDR S&P Eme20190618ETF21.935402816968820.59888321957317.402963172326118.24513859050693.195920047246982.35374462906617
EDNTEdison Natio20190618A707.419667473132416.991226444417257.224401355545270.500282694029159.766825088872146.490943750388
EDOGALPS Emergin20190618ETF32.629452578869848.8035973726222-7.28739754786559-7.2873975478655856.090994920487856.0909949204878
EDOWFirst Trust20190618ETF23.287065304909210.48557127472510.48557127472510.48557127472500
EDRYEuroDry Ltd.20190618A424.318188489925223.100200638839223.100200638839223.10020063883900
EDSAEdesa Biotec20190618A373.613678147567245.771797255365119.98971692821140.079422726107125.782080327155105.692374529259
EDUCEducational20190618A196.369837968002141.238555208444136.016640021107136.0166400211075.221915187337725.22191518733772
EDVVanguard Wor20190618ETF8.613727482940714.692788653488413.365434927352463.266324552927811.327353726135951.4264641005606
EDZDirexion Dai20190618ETF4.37981927440763.530179002893811.15833118159581.35553691328352.371847821298012.1746420896103
EEEl Paso Elec20190618A6.1191057218733.381399756631971.993903399339922.390622923985511.387496357292080.99077683264646
EEFTEuronet Worl20190618A9.441777041124135.330076045510261.068353316122464.037918694177614.261722729387841.29215735133264
EEHELEMENTS Lin20190618ETN1529.05641104529
EELVInvesco S&P20190618ETF46.08997217473620.300436231913518.384331613528318.22261397215271.916104618385162.07782225976081
EEMiShares MSCI20190618ETF2.388116085814273.107211449550831.703502395096431.766707027181371.404240247072641.34184875928566
EEMAiShares MSCI20190618ETF24.47187811811927.692451580408524.868215227747124.75877262328482.824236352661392.93367895712363
EEMDAAM S&P Emer20190618ETF35.355418030073269.882576856458369.882576856458369.882576856458300
EEMOInvesco S&P20190618ETF61.073476363364931.442599440083938.482339264431433.824639144517-7.03973982434753-2.38203970443311
EEMSiShares MSCI20190618ETF43.330121026014918.934763421813818.739102276492319.22449453961730.5278085863929970.256226125261694
EEMViShares Edge20190618ETF2.043333993490782.153025591664491.430481617289121.438647423794540.7228536479298830.714378167869945
EEMXSPDR MSCI Em20190618ETF17.1387833217179
EESWisdomTree U20190618ETF10.43175039840216.019075120465844.958721099215415.300310761658991.060354021250430.71876435880685
EETProShares Ul20190618ETF67.414260267242538.525274852390533.9804773050535.51204258529974.544797547340523.0132322670908
EEVProShares Tr20190618ETF4.097588054900273.39623876880641.975981225887472.423779504269461.420257542918930.972459264536942
EEXEmerald Hold20190618A55.845253911530922.36610531162169.3130672974477910.586370769529513.053038014173911.7797345420922
EFAiShares MSCI20190618ETF1.548010097694831.73463544382710.5208013767397670.6813270017548681.214055257089661.05365559272593
EFADProShares MS20190618ETF23.809644782100521.019258725868120.960357797884921.17249296021830.058900927983203-0.15323423435022
EFASGlobal X MSC20190618ETF64.267729031704830.313791204472324.530547067803223.69221506459665.783244136669056.62157613987575
EFAViShares Edge20190618ETF1.496086670465971.708888719902821.18514505901251.112385685980290.5252041037343320.60663732946393
EFAXSPDR MSCI EA20190618ETF45.32998800963850
EFCEllington Fi20190618A7.232621141629065.178063667020761.561683430720032.503593156695683.616380236300722.67353136665855
EFGiShares MSCI20190618ETF10.76126516158215.085108307804754.377700372605054.599845816222750.7074079351996970.485262491581995
EFNLiShares MSCI20190618ETF38.512981474978936.546342062545628.025713868080628.2422545387638.5206281944658.30408752378263
EFOProShares Ul20190618ETF151.32644621722184.116404900403870.544868821689178.259051135389713.57153607871475.85735376501407
EFOIEnergy Focus20190618A209.313203608855271.273759211308210.426656818378226.59453533177760.847102392930344.6792238795316
EFSCEnterprise F20190618A26.945370223973512.40376424880256.677799508946357.832429252374495.725964739856184.57133499642805
EFUProShares Tr20190618ETF41.408450664578335.873926807566235.873926807566235.873926807566200
EFViShares MSCI20190618ETF2.171653372231981.926632124769171.055833651064171.481614020470520.8702658137905970.443590923191754
EFXEquifax, Inc20190618A7.070026719450093.824713886389012.147932237442092.278511398197941.676781648946931.54620248819108
EFZProShares Tr20190618ETF7.976452874041972.290788417007442.295832425396512.22294486175275-0.005044008389070.067843555254692
EGANeGain Corpor20190618A39.883476886295949.747425451761412.984950191741215.210180294131336.762475260020334.5372451576302
EGBNEagle Bancor20190618A25.865954327645312.22060240142844.504926801551686.792532160012597.715675599876745.42807024141583
EGHT8x8, Inc. Co20190618A9.184543192839836.493171152518082.495632246402473.484190488379543.99821153751133.01682871795367
EGLEEagle Bulk S20190618A41.346800264868735.917200546791314.342286697896413.877828145178821.57491384889522.0393724016125
EGOEldorado Gol20190618A22.592177759839921.0626382642898-0.2829452311945650.97675750410455821.344666177658720.0752826177716
EGOVNIC Inc20190618A19.47704075139419.37540543223381.582982174792392.4160661892102317.792423257441216.9593392430234
EGPEastGroup Pr20190618A14.91106298061136.048501989400552.455093591149172.913892414992383.593408398251393.13460957440818
EGPTVanEck Vecto20190618ETF110.65238855605471.346534659909969.627234843712370.03973108520751.719299816197681.30680357470249
EGRXEagle Pharma20190618A56.276165897853232.028420100194819.517892217276222.74760735607712.51052788291869.28081274411773
EGYVaalco Energ20190618A107.63927098564765.829638717066642.684144628113344.101879797043623.145562571567121.7275009375351
EHCEncompass He20190618A10.92094606868284.539263111716120.8261689667513781.606300910338363.713094144964762.93296220137778
EHTHeHealth, Inc20190618A33.715215320556211.56467253169955.663365235739596.227738464648625.901307295959965.33693406705093
EIDOiShares MSCI20190618ETF4.010741540546963.572801899815870.7962373908063811.193345083787982.771906794442092.37408713274536
EIDXEidos Therap20190618A95.806812923787748.744804918441227.999925228096830.692701650074920.744879690344518.0521032683663
EIGEmployers Ho20190618A17.50742725228137.619263013219192.157043026823713.264989420119735.462219986395494.35427359309946
EIGIEndurance In20190618A33.02472181226924.3275886166553-1.344115058373051.6517652456131125.671703675028322.6758233710421
EIGREiger BioPha20190618A31.48926511231734.553670867991616.924767836652920.755542328712817.657667825061813.8268933330019
EIRLiShares MSCI20190618ETF32.466400228151821.521869266247620.158720513357820.7987374612111.363148752889860.723131805036628
EISiShares MSCI20190618ETF36.220914345677420.786801717402719.562892152936719.62182235952371.223909564465951.16497935787898
EIXEdison Inter20190618A5.257331858125913.069855671414931.097852062822111.53724283681871.972003488063991.53270239012766
EKARIdeanomics N20190618ETF74.58480108558391.52957172728191.366916833152591.57018299501310.162654894128534-0.0406112677321
EKSOEkso Bionics20190618A92.648524853260876.986529614719856.794750132297356.78204042195620.19177948242320.2750104144691
ELThe Estee La20190618A4.700696533349252.492598926083890.1862881247583740.0409537657743732.306310801325562.45164516030955
ELANElanco Anima20190618A6.851589811414743.127525228972290.6389524667141860.3137767706126082.489003085176872.81374845835974
ELDWisdomTree E20190618ETF21.12294348353516.70283375995547.8887287842440710.11217265337368.814104975711336.59066110658181
ELFe.l.f. Beaut20190618A18.824860354721714.46057139049194.71433526260095.53802944559999.749545295971568.92254194489193
ELGXEndologix In20190618A29.229773755937111.95406158208840.7828841827259495.1756718585883911.17117739936246.77838972349997
ELLOEllomay Capi20190618A407.386507125008379.517962444454338.068265661471338.5479988111841.449696782982640.9699636332737
ELMDElectromed,20190618A274.629465406942278.55379416273246.175468477927246.07689356348832.378325684803332.476900599242
ELOXEloxx Pharma20190618A78.079241880525962.607441521870422.773408651194722.409326007892839.834032870675740.1981155139776
ELSEquity Lifes20190618A7.471775822867522.926210266182210.4716994993166180.8016169365156212.454510766865582.12459332966658
ELSEElectro-Sens20190618A378.457059207014260.96094599978260.96094599978260.9609459997800
ELTKEltek Ltd20190618A133.361705742169100.02859436621453.293543332549963.343341834327446.735051033664436.6852525318869
ELVTElevate Cred20190618A62.880506662505841.797640288117831.826496236154933.79870154284699.971144051962997.998938745271
ELYCallaway Gol20190618A6.16581119085344.72485498964715-0.4552976309446790.0407592601809655.18015262059194.68409572946622
EMAGVanEck Vecto20190618ETF153.90622411581143.82888572884143.82888572884143.8288857288400
EMANeMagin Corpo20190618A431.905784106781253.717328501571170.487431395468156.57073321385483.22989710610397.1465952877176
EMBiShares J.P.20190618ETF0.8972989892460781.193919257554330.9108717182081060.9321286392430730.2827513114088440.263535214338559
EMBHiShares Inte20190618ETF32.51130655247311.524435064984811.524435064984811.524435064984800
EMCBWisdomTree E20190618ETF61.518755449491821.60388353133720.860235389679220.86023538967920.7436481416577730.743648141657773
EMCFEmclaire Fin20190618A695.961362502036415.249360200307415.249360200307415.24936020030700
EMCGWisdomTree E20190618ETF53.76630480898931.780435816852921.87685159505121.8768515950519.903584221801949.90358422180194
EMDVProShares MS20190618ETF56.567200514842233.362998389978433.362998389978433.362998389978400
EMEEMCOR Group,20190618A10.32738217445844.810395813528792.17324874364572.569082908156642.637147069883092.24131290537215
EMFMGlobal X MSC20190618ETF66.979128813527938.385553635395538.385553635395538.385553635395500
EMGFiShares Edge20190618ETF24.607754024154917.742475562100617.482491337565217.42907829242460.2599842245354960.313397269676051
EMHYiShares J.P.20190618ETF10.055786570597710.34547928987768.41503171419749.634755404811171.930447575680270.71072388506649
EMIFiShares Emer20190618ETF74.503108042711827.874006641361927.884387298102427.8843872981024-0.010380656740491-0.010380656740491
EMIHXtrackers Em20190618ETF154.01665792775319.619134492874219.619134492874219.619134492874200
EMKREmcore Corp20190618A112.354169716981145.842521060135137.184640161645138.0754170446268.657880898490657.76710401550888
EMLEastern Comp20190618A559.469152393315519.013388053986443.786260941481443.78626094148175.227127112504875.2271271125048
EMLCVanEck Vecto20190618ETF2.959462448002642.47098444236508-0.167542217447285-0.0852905477726312.638472818920042.55568153853197
EMLPFirst Trust20190618ETF4.358170093929683.767471985481992.088403001042352.087762345575921.679068984439641.67970963990607
EMMFWisdomTree E20190618ETF130.00970786772155.139450789258855.252638510389755.2526385103897-0.113187721130969-0.113187721130969
EMMSEmmis Commun20190618A570.78090349131363.744577846251290.797620495296299.55491882280672.946957350955664.1896590234451
EMNEastman Chem20190618A7.322049989511775.775932966255840.1984742134578910.2871659063989535.577458752797945.4887670598569
EMPEntergy Miss20190618A27.961274914965324.167913460027717.434947943568422.93519884915846.732965516459271.23271461086931
EMQQEMQQ The Eme20190618ETF12.93260837950715.497685307954042.422246900146794.537205494744253.075438407807250.960479813209777
EMREmerson Elec20190618A2.389848404261113.05834452833533-0.572462321779653-0.1222647758653123.629648322856943.18419330116788
EMSGXtrackers MS20190618ETF39.052795367864
EMSHProShares Sh20190618ETF50.766397141795105.217722904832106.273092990197105.217722904832-1.055370085365440
EMTLSPDR DoubleL20190618ETF23.911863590689916.169700063438316.169700063438216.169700063438200
EMTYProShares De20190618ETF87.575866370728974.540125853800872.863597719998273.46235846961411.676528133802551.07776738418673
EMXEMX Royalty20190618A124.920973559993100.586959769606-14.5548393031639-10.6090289091891115.14179907277111.195988678795
EMXCiShares MSCI20190618ETF36.881663261320620.679663237767220.760423642152721.0472897365302-0.080760404385515-0.367626498763063
ENBEnbridge, In20190618A2.948095138735122.269625052078711.010086658436490.7035463173872541.258453845429131.55808160225437
ENBLENABLE MIDST20190618A9.616351499652356.575982892224151.759740266443862.13338321108744.817825897630764.4441829529872
ENDPEndo Interna20190618A26.102338238281727.40064904997868.729778181689678.6383360635230618.674393445464918.7768846307086
ENFRAlerian Ener20190618ETF18.3536903767514.388199781825494.388199781825494.3881997818254900
ENGENGlobal Cor20190618A611.143168258735591.717170671857539.155812506014543.13395708794752.56135816584348.58321358391
ENLCENLINK MIDST20190618A10.266209708048.660733285772014.451883854027414.798578799300434.208615605853163.84409793982915
ENLVEnlivex Ther20190618A561.324394907411285.206690051471223.887860536889256.39570362333661.318829514581728.8109864281351
ENOBEnochian Bio20190618A129.49465026058872.171088807829525.893520596347827.080916221657946.277568211481645.0901725861715
ENORiShares MSCI20190618ETF33.5529933458726.326698114843328.033302710242828.0333027102428-1.70660459539955-1.70660459539955
ENPHEnphase Ener20190618A7.364909570721745.953620521741264.186613344783013.331282653015731.767051224343232.62264723380542
ENREnergizer Ho20190618A9.078990368852144.372630663084610.7144340050273161.313184908454943.658196658057293.05944575462966
ENSEnerSys, Inc20190618A19.613229456258311.01248432009885.851700778634016.116551735542865.160783541464824.89593258455598
ENSGThe Ensign G20190618A22.820728479759915.37056559802433.75668520086084.6929271061100811.613880397163410.6776384919142
ENSVEnservco Cor20190618A240.139416129383216.427363559323159.130674726032184.9781183753657.296688833290331.4492451839624
ENTGlobal Eagle20190618A163.476181766323124.46953819785596.2690142329839108.24027432638128.200523964871416.2292638714738
ENTAEnanta Pharm20190618A44.132626534889924.17737431882159.2278835616643612.025027260319814.287485402671711.4663071165191
ENTGEntegris Inc20190618A8.907112349717136.518562906275661.578738957564582.819598967605924.939823948711113.69896393866978
ENTRERShares Ent20190618ETF29.597943117247516.336795072813116.336795072813116.336795072813100
ENTXEntera Bio L20190618A1452.89876784778294.37038426494178.725115162289225.789187267975115.6452691026568.5811969969649
ENVENVESTNET, I20190618A18.001424069163110.50908207909045.066565125652366.014886676117315.442516953438014.49419540297305
ENVAEnova Intern20190618A21.901049589170416.005884810455511.146091508439711.17255533111334.859793302015744.83332947934214
ENZEnzo Biochem20190618A55.286848584150657.158445339740938.56832805858739.609198273555218.590117281153817.5492470661856
ENZLiShares Trus20190618ETF35.497398022909434.726259128828222.483699277085522.371009365847812.242559851742712.3552497629804
EOGEOG Resource20190618A4.788119846479042.928533580203290.7088958894704461.020312687588582.223657642544261.90873552579965
EOLSEvolus, Inc.20190618A45.15830900565325.481749425988313.482781412335612.753368860355711.998968013652712.7283805656325
EPAMEPAM SYSTEMS20190618A12.45416457755195.31509110823772.337122702361682.534652514644332.977968405876042.78043859359338
EPAYBottomline T20190618A15.95323781148477.844457285115324.582084970085355.322391667781843.262372315032.52206561733353
EPCEdgewell Per20190618A14.24446244813975.986983748552792.650636494992712.854961732545693.336347253560093.13202201600712
EPDEnterprise P20190618A3.679374745068793.252310535252740.8386884847251631.116958794443792.413539601217392.13558163136933
EPHEiShares MSCI20190618ETF6.440605190681114.282954558210013.317190401916013.493326396297680.9657641562939670.789628161912325
EPIWisdomTree I20190618ETF3.877341772694113.067384394328651.772564284516021.940497965572921.294820109812661.12622115928435
EPIXESSA Pharma20190618A587.212088616029315.035501449666345.233601564962345.233601564962-30.1981001152957-30.1981001152957
EPMEvolution Pe20190618A46.842182095959936.356251770952774.069305933150930.9127320301986-37.71305416219825.44351974075417
EPOLiShares MSCI20190618ETF4.540370850881823.314640515428420.9974860032483071.545607228014732.321755933889491.76504441090639
EPPiShares MSCI20190618ETF2.259497820675792.359988595639580.9850269608838261.403281671792061.380566638820330.978986537864625
EPREPR Properti20190618A6.9451728349354.384120259069940.7771242345964071.053001855995273.606996024473543.33111840307467
EPRFInnovator S&20190618ETF27.3236153756813133.505263206123133.505263206123133.50526320612300
EPRTEssential Pr20190618A16.55862002212769.838092940609125.342327849611055.142974680287024.499924411195474.69862082782781
EPSWisdomTree U20190618ETF17.884164516746216.596489985058113.323348735496715.44306877194763.273141249561411.15342121311049
EPSNEpsilon Ener20190618A843.4563053483531284.634181377061230.632855081021252.6830524316954.001326296035831.9511289453678
EPUiShares MSCI20190618ETF14.0202421131613.97845892639718.927743418555929.763836498306265.050715507841224.21462242809088
EPVProShares Ul20190618ETF48.188362120424836.027195020576222.539088654344130.045675513096413.48810636623215.98151950747981
EPZMEpizyme, Inc20190618A24.240481679622618.11769869457967.591449284343026.0483375190577210.526249410236612.069361175522
EQEquillium, I20190618A142.53526681193178.11015983108924.487170185359525.974379264510953.622989645729652.1357805665782
EQALInvesco Russ20190618ETF5.62712794438674.760097016737124.620902831288534.340978044532240.1391941854485870.419118972204884
EQBKEquity Bancs20190618A62.094270426380722.005500766851911.794524963857914.95809236691310.2109758029947.04740839993881
EQCEquity Commo20190618A6.0489659399205815.77394605712770.4073406132930181.2346217570116315.366605443834814.5746697294182
EQHEquitable Ho20190618A5.735672903592675.64277341942821-0.6832830886804760.3542405447488386.327942096422165.2939884120261
EQIXEquinix, Inc20190618A10.64137461043934.460294345413012.422417862971122.681517498436842.037876482441881.77877684697618
EQLALPS Equal S20190618ETF6.504936312673044.769759819213643.18625024221553.3355438998511.583509576998141.43421591936264
EQMEQM Midstrea20190618A12.222258810067210.82195241603448.290467829582068.87553906222982.531484586452381.94641335380467
EQREquity Resid20190618A3.257952812934395.792706249740113.859678897906983.880532660314861.933027351833141.91217358942525
EQRRProShares Eq20190618ETF16.744029030553513.209041245810411.626216012161310.96185028147371.58282523364912.24719096433668
EQTEQT CORP20190618A6.7923822446986310.65274424490452.748213930773643.179787033440847.905478027429717.47936872194542
EQWLInvesco S&P20190618ETF26.172610372714538.17534806107923.960580156187223.612470965041414.214767904891814.5628770960375
ERAERA GROUP IN20190618A49.028707690457823.97200801741167.310227232196437.3306143514870916.661780785215116.6413936659245
ERFEnerplus Cor20190618A13.95138230788912.14620244445992.961309377949383.446553710450459.184328846939648.69894564837652
ERIEldorado Res20190618A13.858444577011910.26920982037194.05776843656412.839112001525996.211441383807817.43009781884588
ERIEErie Indemni20190618A18.66778107228188.407242511919913.196197431771583.596361251034945.211045080148314.81088126088492
ERIIEnergy Recov20190618A24.644722395153829.6659738726915.491762281244396.3908788545189524.174211591446623.2750950181721
ERMEquityCompas20190618ETF28.603673098795434.028074160327934.391530116266834.3672309754538-0.363455955938988-0.339156815125962
EROSEROS INTERNA20190618A41.181860904215835.126059265481813.789213820177918.291819542089721.336845445303416.8342397233915
ERSXERShares Non20190618ETF56.0925788217227
ERUSiShares MSCI20190618ETF4.021261299730675.70426018434962.212212955869072.257451340184833.497015021133633.44733798869252
ERXDirexion Dai20190618ETF5.532919417507085.23519433223335-0.1134976885528420.3664420613251445.34768228072134.86836181229047
ERYDirexion Dai20190618ETF10.61355601516656.102576372513782.208933074412771.687963768573433.893643298100994.41461260394034
ESEversource E20190618A3.260308741240462.19889836171615-0.821222326324461-0.0430599874919443.020120688040562.24207211154184
ESBKElmira Savin20190618A82.014290174059241.468331950905812.815521106240312.815521106240328.652810844665628.6528108446656
ESCAEscalade Inc20190618A185.78978952317889.494907225258161.774979519914267.880646658129927.719927705343921.6142605671282
ESEESCO Technol20190618A57.278857540924126.030669579968311.73031523115413.71666806392814.300354348814412.3140015160403
ESEAEuroseas Ltd20190618A379.000503883848314.774624089432227.777942322001232.20533197199686.996681767430682.5692921174357
ESGFlexShares T20190618ETF5.1162458015271717.905977253616821.450476417375420.0795484394021-3.54449916375862-2.17357118578528
ESGDiShares Trus20190618ETF12.38897913444857.363350640621564.73125750822216.743935634394972.632093132399450.61941500622658
ESGEiShares, Inc20190618ETF20.67130253374949.922698890689418.79845460104399.001686650474851.124244289645510.92101224021456
ESGGFlexShares S20190618ETF14.880865116547414.17468405584841.196792538571911.2000488249813812.977891517276512.974635230867
ESGNColumbia Sus20190618ETF102.44477600279725.860382294721712.515042096552710.93497073704113.34534019816914.9254115576807
ESGREnstar Group20190618A38.859052923026522.454220152503414.352042940001414.75889028987838.102177212501957.69532986262506
ESGSColumbia Sus20190618ETF48.448625337689916.831193767665816.831193767665816.831193767665800
ESGUiShares Trus20190618ETF6.192941208262944.840659909591964.10380600139174.460009549969120.7368539082002630.380650359622846
ESGVVanguard ESG20190618ETF6.727379830246489.185879202184198.05084879668238.031752080512371.135030405501891.15412712167181
ESIElement Solu20190618A10.62850915771869.295882276692185.858004236497296.285026511481753.441354647315763.01206489493171
ESLTElbit System20190618A31.489902173194941.667244006300940.873679885418840.8359058371720.7935641208820710.831338169128888
ESMLiShares ESG20190618ETF20.201019513474133.892938054076634.212569103815234.2125691038151-0.319631049738522-0.319631049738522
ESNTEssent Group20190618A6.495563765975494.157866794602470.746027102522981.452685486257723.413873823699042.70802484470105
ESPEspey Mfg. &20190618A425.249374588302168.972309326943134.21585249445148.63946378129334.756456832493120.3328455456497
ESPOVanEck Vecto20190618ETF14.402370965452412.3246384155608-4.32182514554869-4.3989019919767916.646463561109516.7235404075376
ESPREsperion The20190618A30.711903042762621.49224918958098.8574287258420910.059560597713512.634820463738811.4326885918674
ESQEsquire Fina20190618A164.371532590332170.20804318713147.466397741668148.45178903857822.741645445461621.7562541485516
ESRTEMPIRE STATE20190618A6.526216749689514.621082296970320.5771859543065471.17314977408694.043263084948823.44162826605171
ESSEssex Proper20190618A11.64852455648676.197179665222311.934598147304052.457449629350674.262581517918273.73973003587165
ESSAESSA Bancorp20190618A247.249706865306246.432984271793164.101507510533164.10150751053382.331476761260382.3314767612603
ESTAEstablishmen20190618A184.065353370073117.340142259166110.802294114881112.9275034523176.537848144285454.41263880684867
ESTCElastic N.V.20190618A11.83515752293746.636014203391171.530026997967012.969987541590955.105987205424113.66602666180018
ESTEEarthstone E20190618A73.929538402893842.571338728666613.354969699947223.963341894645829.216369028719418.6079968340207
ESXBCommunity Ba20190618A142.05164326041368.288485088492733.792691047555811.039471146877134.495794040936957.2490139416156
ETEnergy Trans20190618A7.11271263113785.949778700959371.516008720195932.211048665187464.430182238868773.73783255625853
ETFCE*Trade Fina20190618A3.766973483390865.258488732392563.546517275072963.35718634213431.711971457317461.90130239025624
ETHEthan Allen20190618A15.801597564067310.40954730719332.499284237318755.134904711851727.910263069874615.27464259534161
ETHOETF Managers20190618ETF18.635504973200813.156935706757914.665804258615414.5741293077787-1.50886855185745-1.41719360102075
ETMEntercom Com20190618A17.739311245928815.091630160853611.68800055062369.764471326818233.404168802606045.32139843575017
ETNEaton Corpor20190618A3.731178771048212.64244852830534-0.2468897707958050.6659431390719052.889525045044141.97667289936283
ETONEton Pharmac20190618A148.59683489600781.874136764294166.866788399690968.040130160898415.007348364603213.8340066033957
ETREntergy Corp20190618A4.268639280948224.8184179082150.5913352757326041.578244869150934.227082632482463.24017303906416
ETRNEquitrans Mi20190618A10.69742029464384.560761774166431.346767226061621.042034820718883.213296962935783.5184174759481
ETSYEtsy, Inc.20190618A8.40497538645498.14497825155864-0.5316241199172551.319944250553558.676602371475866.82503400100509
ETTXEntasis Ther20190618A378.617001241664274.694956725063274.694956725063274.69495672506300
EUDGWisdomTree E20190618ETF59.819066862039140.67731456178840.67731456178840.67731456178800
EUDVProShares MS20190618ETF31.75153688062913.456321004541711.360980225452213.45632100454182.095340779089510
EUFNiShares MSCI20190618ETF5.653877183434143.303962841094551.461196173779871.811058469405861.84206402519581.49220172956982
EUMProShares Tr20190618ETF5.330657182393045.001696583586881.40576873522491.686682318649853.592881436699763.31501426493704
EUMFWisdomTree E20190618ETF69.072278621611535.942784997692621.598758408145835.942784997692614.34402658954680
EUMViShares Edge20190618ETF31.375712299947727.239710244722127.239710244722127.239710244722100
EURLDirexion Dai20190618ETF10.27846131527188.559813855365310.80274373806938.264927517005-2.242929882703990.294886338360314
EURNEURONAV NV20190618A12.17982816373183.74748627880812-0.027614304186181-0.0214694920851043.681731622355293.6487304892847
EURZXtrackers Eu20190618ETF116.39529400153361.316359684557861.208635517457661.31635968455780.1077241671002070
EUSAiShares MSCI20190618ETF6.406080764472753.20924413823243-1.130830725937361.292895837360364.34007486416981.91634830087207
EUSCWisdomTree E20190618ETF16.90976454545112.265544204981111.077141099450411.07073982342331.188403105530621.19480438155773
EVEaton Vance20190618A7.142746140294524.436964234943711.753758642595161.192484515663192.684286165483723.24447971928053
EVAEnviva Partn20190618A35.500099603676323.244030535530510.986710163597813.393852180356912.25732037193289.85017835517357
EVBGEverbridge,20190618A18.10486486389727.842103715840791.866145290766582.693549816459225.975958425074215.14855389938153
EVBNEvans Bancor20190618A154.89714546058549.150700626018745.981512627608145.49296722224893.169187998410553.65773340376983
EVCEntravision20190618A39.12223149568222.87243212941488.588476613080469.6567481291177714.283955516334313.215684000297
EVEREverQuote, I20190618A43.287518283583723.478838100507814.802360112175616.13897968064358.676477988332127.33985841986427
EVFMEvofem Biosc20190618A94.146251425585552.093687732698838.936759303205741.512321465462913.156928429493110.5813662672358
EVGNEVOGENE LTD.20190618A169.120514783876170.096374339408125.592178980353167.41449024947644.50419535905592.68188408993233
EVHEvolent Heal20190618A20.641478104899911.9461270776984.540472938041116.353305032150917.405654139656815.58728515206959
EVIEVI Industri20190618A148.25860990875676.392497324057265.581749521652472.727240018532610.81074780240483.66525730552456
EVKEver-Glory I20190618A816.849216788403196.720799190849166.437629544716193.28117447792930.28316964613393.43962471292016
EVLOEvelo Biosci20190618A452.801965002321190.2538492614286.8403562934284112.400823639313103.41349296799277.8530256221077
EVOKEvoke Pharma20190618A187.726304303249137.240411519412124.155755501013121.65713139923913.084656018399115.5832801201733
EVOLEvolving Sys20190618A440.629357060033290.86889257961216.181080768097216.72263364655274.687811811513874.1462589330586
EVOPEVO Payments20190618A37.870848404723117.84889336451836.3373480719877112.700482988892911.51154529253065.14841037562536
EVREvercore Inc20190618A14.18067842451447.296899086462363.383645444899063.631520789441943.91325364156333.66537829702039
EVRGEvergy, Inc.20190618A5.0496829729535516.42748199328770.724349719192339-1.4590970222779215.703132274095317.8929733038116
EVRIEveri Holdin20190618A9.600743080615368.478400359237152.834067810849393.18591977341265.644332548387745.29248058582451
EVSIEnvision Sol20190618A331.478466666166156.269718791238122.39013163588122.87143350775233.879587155357933.3982852834861
EVTCEVERTEC, INC20190618A11.4690667746335.698047379839092.436967949056932.669041039740853.261079430782143.02874321768182
EVXVanEck Vecto20190618ETF41.41236819753620.631663411438615.903146694557117.7352804425564.728516716881492.89638296888261
EWEdwards Life20190618A7.329289545010194.284087097017481.578315247881532.010675306100772.705771849135952.27341179091671
EWAiShares MSCI20190618ETF4.549819053810854.653683914892791.109274203186972.19361964618133.545954324388292.46134366531384
EWBCEast-West Ba20190618A7.7733234292326113.28076357248352.3351617762181710.91889219804210.95322038115752.38657255833841
EWCiShares MSCI20190618ETF3.572486066067812.342572724305621.301594767736281.531738110000521.040651611467960.810173154681925
EWCOInvesco Exch20190618ETF20.440837809164511.03581653813613.171746073690413.1717460736904-2.1359295355544-2.1359295355544
EWDiShares MSCI20190618ETF3.491128309186587.411117225006582.243450185468812.705079507568665.204044200955624.74407418289978
EWGiShares MSCI20190618ETF3.652624626698143.16358577928170.3853109459455770.8787524364873682.778274833336172.28303973205801
EWGSiShares MSCI20190618ETF23.35461697993312.382264601889112.382264601889112.382264601889100
EWHiShares MSCI20190618ETF3.95314250801243.934342898960471.694243951578052.407197096661932.241343741969241.52714312963235
EWIiShares MSCI20190618ETF3.716266268738115.674407113111913.498370935432944.056331811558552.178555343166221.60221746494591
EWJiShares MSCI20190618ETF1.855020063562621.65136711742810.250503240138130.488522126087761.401192544198661.16361508089399
EWJEiShares MSCI20190618ETF18.507100077198486.794737718038986.794737718038986.794737718038900
EWJViShares MSCI20190618ETF15.4958866905034
EWKiShares MSCI20190618ETF26.813184926946616.184898122668813.58652277695813.5865227769582.59837534571082.5983753457108
EWLiShares MSCI20190618ETF2.721446986760422.324579269239060.4218160030165620.7840620799283421.89934192650411.53709584959232
EWMiShares MSCI20190618ETF3.671334664165463.588166569966450.91261576333961.601782160205312.2289462458291.98733986553167
EWMCInvesco S&P20190618ETF21.251561235810313.02020434286216.35016679951816.2514989098173-3.32996245665601-3.23129456695523
EWNiShares MSCI20190618ETF3.595166594378933.93369081541943-0.3716903278214980.7208765152209264.305580583081863.21344821297502
EWOiShares MSCI20190618ETF27.782343203398116.575196276309513.383335392601213.58012161345843.191860883708322.99507466285114
EWPiShares MSCI20190618ETF3.493636587019722.991469262502130.5402921572975211.576158341658182.452995391212161.41471451840705
EWQiShares MSCI20190618ETF3.328578751403778.296169449506635.414602518600335.430314823676752.884198789840912.88374028815815
EWREInvesco S&P20190618ETF9.71065183872065.305032065469785.760679100547525.39331338203355-0.455647035077738-0.088281316563767
EWSiShares MSCI20190618ETF4.238809986342274.002820931161862.56652051951512.669467483189471.436205878265311.33325891459094
EWSCInvesco S&P20190618ETF37.783861147122722.283962313950423.314845339523222.2839623139504-1.030883025572840
EWTiShares MSCI20190618ETF2.937150851913172.175014024070.6659951066537020.9267706313591091.508818902341361.24778293943599
EWUiShares MSCI20190618ETF3.130303188510555.595488800062372.270619593715123.992960566563783.32600273461051.60366176176188
EWUSiShares MSCI20190618ETF61.654474592497273.032291991637273.032291991637273.03229199163700
EWVProShares Tr20190618ETF30.645360542363127.312504450228724.239723214471527.14175707192043.072781235757150.170747378308283
EWWiShares MSCI20190618ETF2.370225663763762.103515555937630.6509192607603590.7141850543519721.452847634635051.38848332094198
EWXSPDR S&P Eme20190618ETF13.71163246256498.615436367239198.487928894329668.412491720452520.127507472909530.202944646786669
EWYiShares MSCI20190618ETF1.719086600457361.533333482976-0.0460195424243380.3402975398206071.57923701092471.19101365721951
EWZiShares MSCI20190618ETF2.339030698165433.1789797858821.308536453579591.628495440493641.871791828566071.55299164808459
EWZSiShares MSCI20190618ETF34.330729668411522.15388700333720.425465932339220.50425801466621.728421070997831.64962898867083
EXASExact Scienc20190618A10.65709590624266.443989012185291.420163335008921.878395751537575.023825677176364.56559326064773
EXCExelon Corpo20190618A2.085434380127892.363235742519310.1966662449382870.370458222503992.166922654478441.99406107672696
EXELExelixis Inc20190618A5.849240136800968.337006243960963.043526690411163.867585651556285.294842021870974.4694205924045
EXFOEXFO INC.20190618A82.44900800027376.671773907603943.856328857355251.974939054245232.815445050248824.6968348533587
EXIiShares Glob20190618ETF14.524086187282513.086529487910553.072351752343812.4886232417853-39.98582226443330.597906246125151
EXKEndeavour Si20190618A53.542696758392941.540255606853414.707998578475816.063349016209926.832257028377325.4762154275289
EXLSExlService H20190618A55.524484174555229.410130701786321.586373962004323.58262058634997.82375673978195.82751011543631
EXPEagle Materi20190618A13.68419791867436.289224946223641.786041227836181.990404634835884.503183718387464.29882031138777
EXPDExpeditors I20190618A6.90817963953865.027298448025863.168958654936453.062641342908751.858339793089411.96465710511712
EXPEExpedia Grou20190618A4.652345951694435.153303424534192.353016454820341.734407221865562.800286969713893.41889620266869
EXPIeXp World Ho20190618A67.222592410604835.916406307602519.700683238634921.387351204997816.215723068967614.5290551026048
EXPOExponent Inc20190618A29.751360854228713.55279120581098.214962322899368.479942369196885.33782888291155.07284883661398
EXPRExpress, Inc20190618A37.399520858255127.965017039260611.369343952395211.068810970351516.58155312729216.8952908434508
EXRExtra Space20190618A5.697853564420093.327319317195481.434359166844711.544025171727071.892981689116721.78661995828985
EXTNExterran Cor20190618A34.573197748764232.439583201731513.180934832314815.208386397895619.258648369416817.231196803836
EXTRExtreme Netw20190618A18.730816559962220.02055559482868.9822270152080212.504164253924811.04796389092677.53380885151584
EYENational Vis20190618A23.381555875861517.31757376763094.272049911706625.1487542463481813.045523855924112.1688195212825
EYEGEyegate Phar20190618A288.621395956511237.53240889971655.846513511516456.0205316765155181.6858953882181.511877223201
EYENEyenovia, In20190618A197.70456948919281.470103075870351.748111485559961.595208088736529.721991590310319.8748949871338
EYESSecond Sight20190618A198.29912844366191.08111574431946.914953866183443.983459024298844.166161878135847.0976567200204
EYLDCambria Emer20190618ETF58.125318872907745.317144988741759.455959340354259.4559593403542-14.1388143516125-14.1388143516125
EYPTEyePoint Pha20190618A110.54528105972368.013405715291444.634900370597543.099173202488423.378505344694124.9142325128032
EZAiShares MSCI20190618ETF6.479239130770984.214527529034792.413842582716492.981985407318111.812260031997751.23709064490365
EZJProShares Ul20190618ETF134.056795790895107.61091460512799.544199492284499.54419949228448.066715112842078.06671511284207
EZMWisdomTree U20190618ETF6.6184092829329211.21242124943086.883955881490210.18852948705924.328465367940551.02389176237155
EZPWEzcorp Inc20190618A26.669379634239128.158049423881114.709548635412720.347661953674913.44850078846867.81038747020618
EZUiShare MSCI20190618ETF2.579033505399456.624663110638613.576821459357574.366421531826643.047841651281072.26004810928444
FFord Motor C20190618A9.8928431306918819.923424742212614.445884911297714.83636189955185.501198920239995.13953579925667
FAARFirst Trust20190618ETF30.35801378732422.082008139475416.91039630180322.08200813947545.171611837672410
FABFirst Trust20190618ETF32.185260200595914.510203264890314.075338424013114.07533842401310.434864840877130.43486484087713
FADFirst Trust20190618ETF29.24506960845821.741297330039716.318599953043616.55674454509835.422697376996155.18455278494144
FAFFirst Americ20190618A8.765771112073657.459818993158412.5112460097931.426551369610434.950757365687866.03385005983998
FALNiShares Fall20190618ETF26.146451659206322.926566238551421.592342599358720.90543653692661.334223639192732.02112970162484
FAMIFarmmi, Inc.20190618A431.06840464082279.036848634932224.277587607257225.64994719836454.759261027674253.3869014365677
FANFirst Trust20190618ETF15.5711822315169.834010216050139.038928095743629.327224336328220.7950821203064930.506785879721907
FANGDiamondback20190618A7.222815344054945.362132301687922.362848492640472.123188602022272.999283809047453.23894369966565
FARMFarmer Bros20190618A33.964931921274122.95881809487513.645915010758398.0334603723843119.312903084116714.9253577224908
FAROFaro Technol20190618A67.980613351147224.770298052820215.993986316008618.00716760916668.776311736811547.31633117458023
FASDirexion Dai20190618ETF8.32786615104944.239420808009342.381345100968852.469106060340531.858075707040511.77031474766882
FASTFastenal Co20190618A3.856908469470795.85568131879860.1040865529626481.483992576532665.751594765835944.37428594905184
FATFAT Brands I20190618A544.224141832409503.111828446563463.769196363667464.07955491201839.342632082895439.0322735345446
FATEFate Therape20190618A24.09497258363417.70026975660392.06342637606146.5089658183439315.636843380542511.19130393826
FAUSFirst Trust20190618ETF62.4749540366076
FAZDirexion Dai20190618ETF12.780702233087312.58490297986344.027159934354026.183606372877628.557629002687696.40118826292339
FBFacebook, In20190618A1.804360802839952.218846689876210.2936751493925310.9429817263042891.92483926743611.27596723216403
FBCFlagstar Ban20190618A16.957033967023213.88721860296823.079611040442443.1666888982318710.807607562525810.7205297047363
FBGXUBS AG FI En20190618ETN72.203907415927536.581133305977136.370032636953336.0589189390829-0.2703735419236620.644823878825705
FBHSFORTUNE BRAN20190618A5.310568358017334.452031793264342.297996948622982.466033203394322.158623749844981.98952132741677
FBIOFortress Bio20190618A106.92203269495662.462652763491726.77513796990329.321346159139735.687514793588733.141306604352
FBIZFirst Busine20190618A64.961379693951126.245177047425218.973700527600517.30578841587677.271476519824668.9393886315485
FBKFB Financial20190618A40.967199347815325.693468646511816.873044681288317.56733000215258.820423965223568.12613864435925
FBMFoundation B20190618A21.488673606381813.36128750514798.663704549020048.359980558489424.697582956127925.00130694665858
FBMSFirst Bancsh20190618A87.16498910900940.201386374536410.502192177041310.861045599466529.699194197495129.3403407750699
FBNCFirst Bancor20190618A41.355465154760212.24419401667356.096953510597236.829776893295056.147240506076245.4144171233784
FBNDFidelity Tot20190618ETF3.273018814303992.386600286926711.47124198726841.586281250458070.9153582996583050.800319036468641
FBPFirst BanCor20190618A10.06849872768517.936754135904412.427258165496822.742009032060025.490091174287615.14511964911059
FBSSFauquier Ban20190618A173.493100432147220.598327237245220.598327237245220.59832723724500
FBTFirst Trust20190618ETF9.384485897657548.372776587632257.004774177823897.350737114935291.368002409808371.02203947269696
FBZFirst Trust20190618ETF28.696021812524.76559070863991.526436032167981.5264360321679823.239154676471923.2391546764719
FCFranklin Cov20190618A75.275082113618736.625894079603426.261679751789226.529999405227510.364214327814110.0958946743759
FCAFirst Trust20190618ETF113.25420707836747.250638309456147.250638309456147.250638309456100
FCALFirst Trust20190618ETF31.981108084450112.046430553139412.046430553139412.046430553139400
FCANFirst Trust20190618ETF20.05131446597978.551143847819734.050540848539534.050540848539534.50060299928024.5006029992802
FCAPFirst Capita20190618A167.04510503106329.235502391259923.715030166082329.02527493370445.520472225177590.210227457555447
FCAUFIAT CHRYSLE20190618A7.451605511604786.169058637387050.3002657186306990.5572516718567095.858601463519575.60194346595073
FCBPFirst Choice20190618A47.638086389507765.346910006174838.760385294936939.104889138266226.586524711237926.2420208679087
FCCOFirst Commun20190618A123.16358729860590.707613714200273.379442431936974.739780898051817.328171282263315.9678328161483
FCCY1st Constitu20190618A148.32966868725832.650657739882520.999522162425521.179802643313211.65113557745711.4708550965694
FCEFFirst Trust20190618ETF12.14228899642227.901686605170087.901686605170087.9016866051700800
FCELFuelCell Ene20190618A81.3726873048141141.37891320679989.5069759176682105.43102616103851.871937289130935.947887045763
FCFFirst Common20190618A9.786242324126278.66173774065720.9676332010495892.252613710586527.694616682130076.40966344052132
FCFSFirstCash, I20190618A23.056279634419710.67362143620246.12697045929636.054918115969584.546650976906144.61870332023287
FCGFirst Trust20190618ETF7.961542521785876.76831670609938-0.787061825971494-1.24239275655167.55463247512968.00843455137976
FCNFTI Consulti20190618A14.77985194609427.406356954254333.336218809902713.397250644983354.07013814435164.00910630927096
FCNCAFirst Citize20190618A48.761245354129924.633263599040114.752003821252516.07700877037889.091992432099228.26452855505918
FCOMFidelity MSC20190618ETF12.264783224890615.85012112699072.627259724984893.9659788247409413.222861402005811.8841423022498
FCORFidelity Cor20190618ETF11.661558384940511.13744034700817.881564474557359.449689417690593.255875872450731.6877509293175
FCPTFour Corners20190618A7.830545239933754.937797638066520.5736692153801041.239957703022174.364128422686393.69955714340722
FCTRFirst Trust20190618ETF18.675857847510715.07060554870689.447653322083349.447653322083345.622952226623445.62295222662344
FCVTFirst Trust20190618ETF24.710754211840616.210854270885714.966168112438516.38291722326121.24468615844717-0.172062952375482
FCXFreeport-McM20190618A8.9944579632611312.58030664983816.488873695672076.80589947953766.146156554523015.80208983266023
FDBCFidelity D &20190618A359.263286853546197.90823353265187.711006136455187.70942245376510.197227396195110.1988110788847
FDDFirst Trust20190618ETF8.356872245605978.46422143034197.435742106302688.188799470829331.028479324039220.281448062828329
FDEFFirst Defian20190618A48.495561102009716.87568591660038.631571382636669.480493370799198.244114533963627.39519254580109
FDEMFidelity Tar20190618ETF22.967409526356684.248956414231484.248956414231484.248956414231400
FDEVFidelity Tar20190618ETF8.51920314512529132.868427115583132.868427115583132.86842711558300
FDHYFidelity Hig20190618ETF23.597650157500475.383815574596616.10845110789815.588851538134259.275364466698659.7949640364624
FDISFidelity MSC20190618ETF5.294902998619833.231877171715322.459204117850943.162558718564810.7726730538643870.069318453150518
FDIVFirst Trust20190618ETF17.24865935763079.8514517601775910.357886737647810.3578867376478-0.5064349774702-0.5064349774702
FDLFirst Trust20190618ETF3.717074987394543.753633433489210.6369379814975950.9437605461627793.116695451991622.80987288732643
FDLOFidelity Low20190618ETF10.76911354944037.114371112823917.152510307676297.0728386048794-0.0381391948523870.041532507944509
FDMFirst Trust20190618ETF11.643581898397119.462944737066415.889357497663616.94457882225313.573587239402862.51836591481333
FDMOFidelity Mom20190618ETF9.5807320322160111.5852764519287-2.4938791399680710.884496770862514.07915559189680.700779681066233
FDNFirst Trust20190618ETF3.472249098439324.880165276930071.845759642815341.911640085781353.034544238815652.96852519114873
FDNIFirst Trust20190618ETF228.36087077824370.989246582870770.989246582870770.989246582870700
FDPFresh Del Mo20190618A22.587593967921810.3205083779463.534292212784934.073420467647946.786216165161026.24708791029801
FDRRFidelity Div20190618ETF16.608495717824511.86604663213899.6884777262794810.84897415196752.177568905859431.01707248017137
FDSFactset Rese20190618A11.73623027319595.896883815719531.677980361434132.326596197162014.218903454285413.57028761855752
FDTFirst Trust20190618ETF19.43937359804146.021069021543685.871250520757925.91247607274940.1498185007857540.108592948794283
FDTSFirst Trust20190618ETF249.452776930375138.10465698425125.87639563499125.8763956349912.228261349259712.2282613492597
FDUSFidus Invest20190618A25.562395436936434.44595697082412.505561267561112.102366407405521.940395703262922.3435905634185
FDVVFidelity Hig20190618ETF12.12528510827326.716712745449096.41821995695016.336694075515720.2984927884989830.380018669933368
FDXFedEx Corpor20190618A5.6020349224470515.072884033767812.762213019938812.80870332596972.310671013829292.26418070779833
FEFirstEnergy20190618A2.772716870735552.673105215267770.3825361824827330.6919230643951612.291645949837091.98723280844444
FEIMFrequency El20190618A551.307623060175282.862083193486281.891709698606281.8503691520940.9703734948796151.01171404139205
FELEFranklin Ele20190618A24.611825039435536.000844304629212.479119347820212.810460706091823.52172495680923.1903835985374
FEMFirst Trust20190618ETF14.45012448646427.894767136170156.634469270307536.318664899105271.260297865862621.57610223706487
FEMBFirst Trust20190618ETF20.110209358960435.751599554797118.883126457803222.470817138700716.868473096993913.2807824160964
FEMSFirst Trust20190618ETF55.34166057786226.961480050393727.014800307281326.9718224626132-0.0533202568876-0.010342412219534
FENCFennec Pharm20190618A176.143020947756126.170613848169101.276183590823110.90194975110624.894430257345415.2686640970623
FENYFidelity MSC20190618ETF6.446732454003256.879652671391524.737028420308355.068983717285822.142624251083161.81066895410571
FEPFirst Trust20190618ETF7.7575568205586311.202616274837110.66573398585210.97141113371670.5368822889850510.231205141120364
FETFORUM ENERGY20190618A31.145046758434727.40926236310838.32763782414849.7733735569962119.106728957556117.6358888061114
FEULCredit Suiss20190618ETN275.206716670917141.895481970366141.895481970366141.89548197036600
FEUZFirst Trust20190618ETF129.31522944064250.765430034353251.441609348246351.4416093482463-0.676179313893054-0.676179313893053
FEXFirst Trust20190618ETF3.048720017407641.474960982026390.7848783091050610.8235808901137890.6900826729213270.651380091912598
FEYEFireEye, Inc20190618A7.148177790909818.401838196733543.293353686438693.634052523626125.120224109507534.77831444853477
FEZSPDR EURO ST20190618ETF2.612737244324072.3519665050067-0.2251919247755710.0724217307082452.577087697547092.2794675173442
FFFuture Fuel20190618A30.385519268376916.77328930237187.804136830051628.058051600619578.969152472320148.71523770175217
FFBCFirst Financ20190618A12.243046649480426.44117070404262.65683716525739-0.42194003553271323.784333538785326.8631107395754
FFBWFFBW, Inc. C20190618A230.143145842253252.132080009758252.132080009758252.13208000975800
FFEUBarclays ETN20190618ETN89.963973854694815.980354675510610.563802777751810.6318594737055.416551897758795.34849520180561
FFGFBL Financia20190618A53.444714248986531.330837824547621.063637108978421.259313050297210.267200715569110.0715247742504
FFHGFormula Foli20190618ETF34.620526040708321.810007535780219.756979126356320.34424132538392.053028409423961.46576621039636
FFHLFuwei Films20190618A484.641716278514308.765059568881135.498097343694198.687095890683173.266962225187110.077963678198
FFICFlushing Fin20190618A41.188704461841919.845753158854811.618814393710112.34270197736078.226938765144597.50305118149405
FFINFirst Financ20190618A14.868509286084222.38694853846048.360103087848210.818474788579314.026845450612211.5684737498811
FFIUUVA Unconstr20190618ETF45.354990529947347.768972175408545.637900168991145.63790016899112.131072006417472.13107200641747
FFIVF5 Networks20190618A7.9110969222572517.60851175506677.618648476712758.181254527792769.989863278353839.42725722727382
FFNWFirst Financ20190618A146.1813955819162.444318473568156.32753201414858.30093627700956.116786459420194.14338219655868
FFRFirst Trust20190618ETF52.936226326469220.026699953610220.118777267155820.1095554118441-0.09207731354562-0.082855458233973
FFSGFormulaFolio20190618ETF39.188197683505720.509456812215418.959855459563120.19989090515951.549601352652260.309565907055885
FFTGFormulaFolio20190618ETF44.365226694459929.87582577226929.971450897692829.9714508976928-0.095625125423862-0.095625125423862
FFTIFormulaFolio20190618ETF37.367473374078826.815205153872726.6297182348426.629718234840.185486919032670.18548691903267
FFTYInnovator IB20190618ETF6.042603112133075.637160107500381.891106326644263.545907237295713.746053780856132.09125287020468
FFWMFirst Founda20190618A35.635872188238615.55255445136238.390141699631118.433930827323247.16241275173127.11862362403909
FGFGL Holdings20190618A13.14120029633247.798505514734572.971346679054263.306437337700544.827158835680234.49206817703397
FGBIFIRST GUARAN20190618A213.437093730113165.09396118479165.09396118479165.09396118479100
FGDFirst Trust20190618ETF18.857117674772418.59363342564217.375375761848317.35173549381361.218257663793661.24189793182844
FGENFibroGen, In20190618A25.237447954588413.08340341572113.57070552387553.679368471432559.512697891845599.40403494428849
FGMFirst Trust20190618ETF28.260981749953912.172923457958310.672586889158810.78111644766421.500336568799421.39180701029403
FHBFirst Hawaii20190618A6.207889484740174.74061556328033-2.12246103774972-3.224732306584476.864001240045847.96613367273487
FHKFirst Trust20190618ETF148.75159052732141.107466626774141.107466626774141.10746662677400
FHLCFidelity MSC20190618ETF5.2909117841602114.5403695955156-2.41660476002836-2.9677663521315716.956974355543917.5081359476471
FHNFirst Horizo20190618A7.051140173152857.397473096806753.308362321474673.88251097617054.091806024489713.527328710797
FIFRANKS INTER20190618A18.599296441564819.260660249128412.912717682982412.84437714373776.347942566146016.41780190262438
FIBKFirst Inters20190618A14.72941839262527.316083303059014.099445110554746.355985015877933.216638192504280.960098287181071
FIBRiShares Edge20190618ETF9.769955532559837.739250613038887.85918846256347.73925061303887-0.1199378495245250
FICOFair Isaac C20190618A18.03396555274218.328409346835264.072746367091154.541792493238544.255662979744123.78661685359673
FIDFirst Trust20190618ETF40.028026556649626.827049888853525.358835869108926.82704988885351.468214019744540
FIDIFidelity Int20190618ETF55.681519929048228.834026060734327.121907361873628.0753934809731.712118698860780.758632579761278
FIDUFidelity MSC20190618ETF5.756296765587912.465181574462721.857980739015832.452931460848880.6072008354468820.01225011361384
FIEEFI Enhanced20190618ETN102.67764698033955.399939566156556.447468280931442.7460625322663-1.0475287147749212.6538770338903
FIHDUBS AG FI En20190618ETN92.330786961049767.310161741646560.837960508709457.53858577509436.5029347851759.85952536262001
FILLiShares MSCI20190618ETF61.077737682937326.21795395494218.111747046118348.1117470461183518.106206908823718.1062069088237
FINXGlobal X Fun20190618ETF22.3433731287033.195052896383623.080507148761443.179686618512090.1145457476221770.015366277871529
FISFidelity Nat20190618A2.745221272085042.098487840215860.9724395640429890.8942510404176051.126048860360721.20423775546753
FISIFinancial In20190618A77.678955807666137.061916610731525.65467317383326.069901558990311.407243436898510.9920150517412
FISRSPDR SSGA Fi20190618ETF14.804064489454310.346659305943611.542155889752511.5421558897525-1.19549658380888-1.19549658380888
FISVFiserv Inc20190618A3.615498798917048.353904786044461.649943587022932.329522086206726.705171083143056.02438269983774
FITFitbit, Inc.20190618A21.830268473276617.42108073720137.55263806935317.945701843725199.868442667847999.47537889347593
FITBFifth Third20190618A3.716350763631414.688151677932681.170704537891451.694923196722833.520119341987582.99878722612594
FIVEFive Below,20190618A13.25975087864718.207804863917496.019627636230116.384950805402752.188177227687421.82285405851477
FIVGDefiance Nex20190618ETF9.24730434047619.750074382483278.486298981634118.970441233379761.263775400849150.7796331491035
FIVNFIVE9, INC.20190618A17.478589052200510.11719821554742.435104475625243.896485329661697.682093739922116.22071288588566
FIWFirst Trust20190618ETF12.82147780122798.644895005544717.073131551946677.733185587636591.571763453598040.911709417908111
FIXComfort Syst20190618A13.19006543019536.195827301646211.828282669945431.725617921172044.36754463170084.47020938047419
FIXDFirst Trust20190618ETF15.2895339955386.062407460719185.455201691447015.697243030758260.6072057692721740.365164429960914
FIXXHomology Med20190618A51.086191258009538.80506933181018.799254925983888.66728372631630.005814405826330.1377856054943
FIYYBarclays ETN20190618ETN55.85710865610138.795502437115532.11048422142932.31354669061266.685018215686466.4819557465029
FIZZNational Bev20190618A24.906115910732211.71625096651565.020966395703816.148365722406656.695284570811815.56788524410898
FJPFirst Trust20190618ETF40.981128962443125.994825514769324.715323832864325.99159164140091.279501681904980.003233873368409
FKOFirst Trust20190618ETF106.21971701613821.297136185897523.798269279315223.7982692793152-2.50113309341766-2.50113309341766
FKUFirst Trust20190618ETF56.854965151740743.366867214816434.919746275688634.91974627568868.447120939127878.44712093912787
FLFoot Locker,20190618A5.393011785721458.015520241122035.205974116089725.763899261711932.809546125032482.25179679112671
FLAGFLAG-Forensi20190618ETF36.8526951625639
FLATiPath US Tre20190618ETF87.896224491053289.586230267851589.586230267851589.586230267851500
FLAUFranklin FTS20190618ETF71.713146188314679.350255706875377.571283623224477.57128362322441.778972083650921.77897208365092
FLAXFranklin FTS20190618ETF43.573492239062144.615963334057944.615963334057944.615963334057800
FLBLFranklin Lib20190618ETF29.237487130503720.530704139524520.530704139524520.530704139524500
FLBRFranklin FTS20190618ETF42.66694533788122.380514308127123.739315191647523.7393151916475-1.35880088352042-1.35880088352042
FLCHFranklin FTS20190618ETF46.118340429453922.9917288023050.4636494256202316.09620202818922.528079376684816.895526774116
FLCOFranklin Lib20190618ETF16.64039880630731.4266165750411211.36452932071211.364529320712-9.93791274567087-9.93791274567087
FLDMFluidigm Cor20190618A19.35013123589413.91397397894778.34809750845749.068480975385525.565876470490224.84549300356211
FLDRFidelity Low20190618ETF4.919428399599384.472606141147143.232792014743523.466629426400761.239814126403621.00597671474637
FLEEFranklin FTS20190618ETF14.73761043045415.196586468274595.196586468274595.1965864682745900
FLEHFranklin FTS20190618ETF38.6075596745123
FLEUBarclays ETN20190618ETN46.191503518904227.795307048876842.040852594608642.0408525946086-14.2455455457318-14.2455455457318
FLEXFlex Ltd. Or20190618A11.08645260998089.056587444204261.654894024975072.339268872013377.398435354790056.70995745046935
FLFRFranklin FTS20190618ETF16.498062411393620.144026152391520.144026152391520.144026152391500
FLGBFranklin FTS20190618ETF24.412172507349517.703927345008215.68806604259417.57548336668072.015861302414230.128443978327525
FLGECredit Suiss20190618ETN49.082358978772437.606714003539138.903687516812738.3596358208462-1.29697351327359-0.752921817307032
FLGRFranklin FTS20190618ETF15.414115171899214.119308740312414.119308740312414.119308740312400
FLGTFulgent Gene20190618A484.918951094924167.18931939379589.152761394631489.152761394631478.03655799916478.036557999164
FLHKFranklin FTS20190618ETF32.3123674718384.173835970996984.173835970996984.1738359709969800
FLHYFranklin Lib20190618ETF34.94649924819740.53294084341440.53294084341440.53294084341400
FLIAFranklin Lib20190618ETF38.5914975665395126.90901198722126.90901198722126.9090119872200
FLICFirst of Lon20190618A28.490321847904916.717315057363611.178051980648811.5648468664775.539263076714865.1524681908866
FLINFranklin FTS20190618ETF21.120440414296722.86854863648620.26632875948621.24189758219292.602219877000031.62665105429307
FLIRFlir Systems20190618A6.386451804225466.23737010776546-0.6517346170557330.4305714208055336.889104724821145.80679868695991
FLIYFranklin FTS20190618ETF18.073573177140312.004904212173512.812275715090112.7665754708286-0.80737150291656-0.76167125865504
FLJHFranklin FTS20190618ETF69.069493571585653.078534035899853.078534035899853.078534035899800
FLJPFranklin FTS20190618ETF15.048727295674715.74814219369546.3715957446083110.92393601917889.376546449087134.82420617451666
FLKRFranklin FTS20190618ETF156.734114576822257.139568265227257.139568265227257.13956826522700
FLLFull House R20190618A112.7736049041253.50289252230542.872451865434543.839633783662510.63044065687049.66325873864239
FLLAFranklin FTS20190618ETF15.223798342264616.652183309873916.652183309873916.652183309873900
FLLVFranklin Lib20190618ETF19.829391674265117.0210955436759-6.3331530659806920.466312826341423.3542486096566-3.44521728266549
FLMFirst Trust20190618ETF30.491344575512624.64955694043224.64955694043224.64955694043200
FLMBFranklin Lib20190618ETF12.3510939461714.666174147232034.666174147232034.6661741472320300
FLMIFranklin Lib20190618ETF19.5438150501393
FLMNFalcon Miner20190618A44.882634121214644.97315122941422.828854091119176.0347725877612142.144297138295138.938378641653
FLMXFranklin FTS20190618ETF23.291587401696910.629024823111310.629024823111310.629024823111300
FLNFirst Trust20190618ETF104.04916968462742.789084308497141.077946174536741.07794617453671.711138133960451.71113813396045
FLNGFLEX LNG Ltd20190618A103.58353367671630.781462637619630.781462637619630.781462637619700
FLNTFluent, Inc.20190618A35.878205893825948.9364752130188-18.6707449644198-5.7814861435043967.607220177437954.7179613565227
FLOFlowers Food20190618A5.246395689736044.905675724617780.2083819050427240.3124308738568444.69774486482554.59777992907904
FLOTiShares Floa20190618ETF1.966096446907690.9731012567709390.9693047103075510.9693047103075550.0037965464633910.003796546463391
FLOWSPX FLOW, In20190618A24.862939346947213.00136373091113.503917864328713.946081006164689.497445866582389.05528272474642
FLQDFranklin Lib20190618ETF25.292531982406818.070686081609618.152030597258413.5545352548147-0.0813445156487574.51615082679495
FLQEFranklin Lib20190618ETF60.612608386175960.919629168720160.005417997091860.69114866645430.9142111716283080.228480502265824
FLQGFranklin Lib20190618ETF37.654868634587523.965409922715930.88505165159530.885051651595-6.91964172887908-6.91964172887908
FLQHFranklin Lib20190618ETF28.5870317760679.569465970570389.569465970570389.5694659705703800
FLQLFranklin Lib20190618ETF7.513327275438834.180684708036348.5368486511211215.1838178836472-4.35616394308478-11.0031331756109
FLQMFranklin Lib20190618ETF16.6500341351539135.512094052483135.512094052483135.51209405248300
FLQSFranklin Lib20190618ETF20.31717795991616.964259825755116.964259825755116.964259825755100
FLRFluor Corpor20190618A5.966312187960044.980131418984981.588419610566552.173304481872683.392068986044572.80682693711217
FLRNSPDR Bloombe20190618ETF3.259115367058931.691473846332141.618461881346831.618450616520340.0730119649853110.073023229811804
FLRTPacific Glob20190618ETF80.070575107070352.8160236295254-8.95423669404591-8.9542366940459161.770260323571361.7702603235713
FLRUFranklin FTS20190618ETF120.24807875475559.112015935732259.112015935732259.112015935732200
FLSFlowserve Co20190618A6.322149237469624.44821279033865-0.1178728370535470.3571761410904634.566085627392254.09755775501922
FLSAFranklin FTS20190618ETF72.876466843684117.356592254804717.356592254804717.356592254804700
FLSWFranklin FTS20190618ETF62.416092165830244.372128248856244.372128248856244.372128248856200
FLTFleetCor Tec20190618A8.212862771559311.50765765500338.527140422969689.140097708160012.980517232033642.3675599468433
FLTBFidelity Lim20190618ETF3.316396460620342.840476520274252.840476520274252.8404765202742500
FLTRVanEck Vecto20190618ETF4.634216551410693.26298007609813.139158759210513.139158759210510.1238213168875860.123821316887586
FLTWFranklin FTS20190618ETF52.051895416774450.128412509704150.128412509704150.128412509704100
FLWS1-800-FLOWER20190618A15.13450702723869.835389835589237.248105688985686.560734931052152.587284146603593.27465490453712
FLXNFlexion Ther20190618A31.135057722635131.30364734498398.636726910094089.9030838825873822.666920434890121.411796856379
FLXSFlexsteel In20190618A104.64574836806156.734048224377734.237964035141142.146466164449222.496084189236614.5875820599285
FLZAFranklin FTS20190618ETF35.572940061002332.700525043081232.700525043081232.700525043081200
FMiShares MSCI20190618ETF14.057374136010411.14703335845114.566751738104139.625664889095386.580281620346971.52136846935577
FMAOFarmers & Me20190618A124.71811393310777.140482769896779.572054875715178.7365839897548-2.4315721058185-1.59610121985823
FMATFidelity MSC20190618ETF5.364898114598933.61468627272681.276018389145412.33458395095182.338667883581381.280102321775
FMBFirst Trust20190618ETF12.12753241405314.492396001270924.366807481259644.524725030213360.125588520011287-0.032329028942425
FMBHFirst Mid Ba20190618A106.40008200933848.799339692418242.286893264122740.55956153204056.512446428295468.23977816037771
FMBIFirst Midwes20190618A8.8172655768941516.80862796380460.53293459877080.27082191741398616.275693365033816.5378060463905
FMCFMC Corporat20190618A5.60655015837273.627990858842650.9759089368672091.442748824336162.652081921975432.18524203450648
FMCIForum Merger20190618A44.316943871995440.081585593416940.081585593416940.081585593416900
FMFFirst Trust20190618ETF51.180863160326336.040967878359335.033850425886535.53743782532181.00711745247280.503530053037565
FMHIFirst Trust20190618ETF9.835638417013582.887873173291692.887873173291692.8878731732916800
FMKFirst Trust20190618ETF28.729491970624811.043399496656511.043399496656511.043399496656500
FMNBFarmers Nati20190618A123.53383345093845.021971180153334.648557248871737.424178361804410.37341393128167.59779281834893
FNFabrinet20190618A18.84986771550499.279769386536993.047251638595334.33504435861276.232517747941684.94472502792433
FNBF.N.B. Corp20190618A8.977474696581018.572981590973011.187540158091913.420236217252467.393347610077735.15465999490647
FNCBFNCB Bancorp20190618A102.51443565881151.442620171762548.908787033825148.79127135381842.53383313793732.65134881794397
FNCLFidelity MSC20190618ETF4.813772637593498.937512443265183.490241134553724.065794046842925.447271308711464.87171839642229
FNDFloor & Deco20190618A9.771770856935196.558155233702263.781077714121993.985041886383272.777077519580212.57311334731893
FNDASchwab Funda20190618ETF5.09785526632173.081248607195522.444039629368532.54430626431440.6372089778269910.53694234288112
FNDBSchwab Funda20190618ETF12.14975836054427.722864218492791.457016884724741.457016884724746.265847333768056.26584733376805
FNDCSchwab Funda20190618ETF10.8636873351824.348881553438290.978510420234875-2.409899513433583.370371133203426.75878106687187
FNDESchwab Funda20190618ETF5.801367427673713.117871265882412.128431457653072.169608620427540.9894398082293430.94826264545487
FNDFSchwab Funda20190618ETF5.055915947244273.413915114459930.210842887322890.1280946183941183.203072227137043.28582049606582
FNDXSchwab Funda20190618ETF4.164456903586853.712625663724432.343448947418212.604796820020271.369176716306221.10782884370416
FNFFidelity Nat20190618A5.895156531879035.06605505759452.238000034950993.573021991173442.83228056246241.50281008209393
FNGDMicroSectors20190618ETN21.301480279003614.0528365116656.120247934341736.434203562857477.932588577323317.61863294880757
FNGOMicroSectors20190618ETN15.91099165623655.201436013811654.975306906872355.20143601381160.2261291069392680
FNGUMicroSectors20190618ETN16.913680222127512.746988500243211.01694675265989.792901663825471.730041747583362.95408683641765
FNGZMicroSectors20190618ETN17.8271195975274117.40187863593785.428910592912887.272501921632831.972968043024430.1293767143044
FNHCFedNat Holdi20190618A102.630539794331151.24842393744636.666775341465738.8799034378204114.58164859598112.368520499626
FNIFirst Trust20190618ETF11.061605371858413.63867477318428.960647985511388.842730709811424.678026787672844.79594406337281
FNJNFinjan Holdi20190618A133.259681641171102.55131470408675.265192739186179.006288091297327.286121964899623.5450266127884
FNKFirst Trust20190618ETF49.976077449821220.282928886027212.48269532954212.4826953295427.800233556485157.80023355648516
FNKOFunko, Inc.20190618A21.945156244917515.13921128368819.0351843873812710.07130020023616.104026896306865.0679110834521
FNLCFirst Bancor20190618A218.885534540706106.917963510877100.636184062232107.8394240016596.28177944864467-0.921460490782202
FNVFranco-Nevad20190618A6.292682271738694.484303204866860.4674960054516071.455294350177984.016807199415293.02900885468892
FNWBFirst Northw20190618A97.377811144757880.563953697942280.050934577083679.98922648910290.5130191208585690.574727208839211
FNXFirst Trust20190618ETF13.33531099235338.735879949401829.216307890127038.97634005072696-0.480427940725198-0.240460101325127
FNYFirst Trust20190618ETF35.911276562876631.911411527657731.437371849487231.56641905109940.4740396781704490.344992476558283
FOCSFocus Financ20190618A36.031336898956212.033312540171111.883542590912710.72540233936020.1497699492583781.30791020081099
FOEFerro Corpor20190618A18.968210309454711.20852880555245.997909446434586.776443150383935.210619359117774.43208565516847
FOLDAmicus Thera20190618A10.22645835183518.489644368881451.79021143649982.130106871149416.699696623536046.3604364098903
FONRFonar Corpor20190618A122.98375946693563.712136042691832.406479290141346.190782326490531.305656752550517.5213537162013
FORForestar Gro20190618A183.17214981568552.352464503099234.472725427717135.281459236828617.879739075382217.0710052662706
FORDForward Indu20190618A114.74400531663872.515759747203736.434974026527236.434974026527136.080785720676636.0807857206766
FORKFuling Globa20190618A463.263322501178507.224744663569498.541280088602498.5412800886028.683464574967968.68346457496796
FORMFormFactor I20190618A25.67998509539819.10814961496035.253080612468966.2522923332823713.855069002491312.8558572816779
FORRForrester Re20190618A63.359982001167422.706277995094417.751896783638518.90479897385634.954381211455873.80147902123808
FOSLFossil Group20190618A18.410334785176315.52173653854450.161050851930984-0.674651534661315.36310828991716.2366582043095
FOVLiShares Focu20190618ETF10.297868395020732.39821572875837.8443753778782710.090906911123524.5538403508822.3073088176347
FOXFox Corporat20190618A3.1488160639086712.31857893903999.7786492156860610.72325915259662.576139504714551.63551683307033
FOXAFox Corporat20190618A2.981381047960152.739899196135240.2917399942596980.7694209116997622.44864737407571.97063935839882
FOXFFox Factory20190618A28.372774612118821.94674830567466.442540970259067.3041485600524215.504207335415514.6425997456221
FPAFirst Trust20190618ETF92.844186473940437.09533517776236.890237195776136.94357449471460.2050979819859040.151760683047391
FPACFar Point Ac20190618A45.20020925559243.6792698706671-6.413667187525599.9063701231393950.092937058192733.7728997475277
FPAYFlexShopper,20190618A135.16358096714788.829979613513596.263948217679575.0192279559327-7.4339686041661213.8107516575807
FPEFirst Trust20190618ETF5.193735577572513.540711224265561.906724871789052.399323836639961.60938801094251.11970095587431
FPEIFirst Trust20190618ETF27.188034401336615.996154437444215.791893312091415.79189331209130.2042611253528710.204261125352871
FPHFive Point H20190618A36.188294541576122.832699809649212.838392327670615.99818489730699.994307481978646.83451491234225
FPIFarmland Par20190618A37.218776779233424.178820624697314.394415083698516.6236662250559.784405540998687.55515439964219
FPRXFive Prime T20190618A49.833393709588244.706623536301222.899358815578132.901584247840221.807264720723211.805039288461
FPXFirst Trust20190618ETF4.246774147881453.286730204387092.977576384009612.551381981218830.3091538203774780.735348223168261
FPXEFirst Trust20190618ETF21.039646325939925.009381775822325.009381775822325.009381775822300
FPXIFirst Trust20190618ETF76.359302616261530.867550895341530.867550895341530.867550895341500
FQALFidelity Qua20190618ETF7.27403310116255.416464848245354.569555546715774.817166985408060.8469093015295790.599297862837293
FRFirst Indust20190618A6.4276817231806111.18153546148757.072731278687087.237315331497364.108804182800663.95774028660999
FRAFFranklin Fin20190618A36.366249776436124.735665419844724.484796662633724.49947344597460.2508687572109750.236191973870077
FRAKVanEck Vecto20190618ETF80.21228396270447.350810996459850.971485236150150.9714852361501-3.62067423969028-3.62067423969028
FRANFrancesca''s20190618A125.23467465697991.940277998550165.789756353185467.500905681537926.150521645364724.4393723170119
FRBAFirst Bank20190618A109.8804996556642.073506975368938.57773502688239.2874429294083.495771948486982.78606404596096
FRBKRepublic Fir20190618A66.342475274534626.070209555744715.046933546004817.068511854283711.02327600973999.001697701461
FRCFirst Republ20190618A6.757229214566583.347179459744671.451184920274721.611492730070411.895994539469971.73568672967426
FRDFriedman Ind20190618A376.286119918128197.8806660303357.352809198126947.99182555168845190.527856832208189.888840478647
FRDMFreedom 10020190618ETF99.70555287737615.799316466294915.799316466294915.799316466294900
FRELFidelity MSC20190618ETF5.762809709582029.165284065456883.544181364938693.690942153938255.62110270051825.47434191151864
FRGIFiesta Resta20190618A19.724270950072212.96730101076753.021831554743273.433506281573569.945469456024139.53379472919388
FRIFirst Trust20190618ETF6.500725277554418.226785369139280.4578470004783990.4705057753021747.768938368660887.7562795938371
FRLGLarge Cap Gr20190618ETN57.758607655648736.854985496344434.444494854317535.88618487292142.857493626622671.41580360801878
FRMEFirst Mercha20190618A14.540716953337813.94552895327240.7303135487516790.78854601637402613.226100555518913.1678680878965
FROFrontline Lt20190618A13.36503233244229.576010712565592.14586531590473.033321135950677.417211280441856.52899352133368
FRPHFRP Holdings20190618A144.66321651780672.603583011206265.714637759903366.71499214949436.888945251303045.88859086171195
FRPTFreshpet, In20190618A20.33441872705389.075446615343568.243226852605568.382266432476720.8322197627380880.693180182866861
FRTFederal Real20190618A7.878139710385264.242493313845640.7734068346184150.7576432063666653.469086479227243.48485010747899
FRTAForterra, In20190618A74.054180412139328.33673439415079.0458946873704211.850858464191919.290839706780216.4858759299588
FSBFranklin Fin20190618A37.911965114089621.50069854720312.25342254439312.39479145930229.247276002809949.10590708790071
FSBCFSB Bancorp,20190618A322.78769941839149.615568130113149.615568130113149.61556813011300
FSBWFS Bancorp,20190618A218.22789950078999.054333210050989.696756102495382.46477609846059.357577107555716.5895571115905
FSCTForeScout Te20190618A28.422056357150628.10090074226719.785525384731139.4378301817836818.31537535753618.6630705604834
FSFGFirst Saving20190618A281.153781762307143.643141995378127.076717983233127.4319123688516.566424012144916.2112296265284
FSIFlexible Sol20190618A150.96784690981796.233677451842882.620509956334878.365081853055513.61316749550817.8685955987875
FSKFS KKR Capit20190618A16.564405348061115.705961781502910.79538429236210.6762096512224.916283724841445.02288193053958
FSLRFirst Solar,20190618A11.20207109716278.799197548973122.762778718576433.362399971400666.036418830396615.43679757757243
FSLYFastly, Inc.20190618A35.727044041159521.001387504732412.433427373387114.08177602978218.567960131345276.91961147495044
FSMFORTUNA Silv20190618A38.296415418303732.072511466281614.364257530505315.419043514577717.708461189137916.6536752050655
FSMBFirst Trust20190618ETF29.56786457219269.830425363803749.830425363803749.8304253638037400
FSMDFidelity Sma20190618ETF24.46223008626657.634083301224853.885194003141033.871917757418893.748889298083823.76216554380596
FSPFranklin Str20190618A23.617230483489215.49171279250392.976252208664442.6158515268127512.515460583839412.8758612656911
FSSFederal Sign20190618A16.69644370440666.434103446539322.120050216177242.8473831309174.314053230362023.58672031562228
FSTAFidelity MSC20190618ETF4.225555704250124.566123547631784.609088145359134.45049899641511-0.0429645977273560.115624551216674
FSTRFoster (Lb)20190618A43.56995172392724.61571272986618.481121787888415.99471798211236.134590941977598.62099474775368
FSVFirstService20190618A23.984056361392612.65242314312985.938655637213246.732713514011016.713767505916575.91970962911881
FSZFirst Trust20190618ETF32.451705732069823.995520354726623.767574026087623.76757402608760.2279463286390240.227946328639024
FTAFirst Trust20190618ETF4.277330677767813.782790049447593.743529777887732.672140724020970.039260271559861.11064932542662
FTACFinTech Acqu20190618A154.83544271344870.511279280784970.511279280784970.511279280784900
FTAGFirst Trust20190618ETF32.04772201733270
FTAIFortress Tra20190618A21.317829712754811.02616551716277.596198287013998.819836358686363.429967230148752.20632915847638
FTCFirst Trust20190618ETF5.218913536715292.930719885557053.619670454365463.65625146440542-0.688950568808414-0.725531578848371
FTCHFarfetch Lim20190618A10.214276548816713.60329227547442.99955509202605-0.50546860700157710.633559239210414.1125529821172
FTCSFirst Trust20190618ETF3.281640644228993.010349730082083.302735687410633.21137448647977-0.292385957328547-0.201024756397685
FTDRfrontdoor, i20190618A21.39819319476138.735576149692192.728566720522612.363948084781426.007009429169546.37162806491077
FTECFidelity MSC20190618ETF2.998983253990594.519767927825691.424018451769731.62942880350473.095749476055942.89033912432097
FTEKFuel Tech, I20190618A151.521683686702100.84787337508182.029609692087884.7576835602818.81826368299316.0901898148009
FTFTFuture FinTe20190618A281.087603873921289.474997977377235.096808534417276.41378959368554.3781894429613.0612083836916
FTGCFirst Trust20190618ETF17.381051283857913.986734469436811.529691408444811.97071716687792.457043060991932.01601730255883
FTHIFirst Trust20190618ETF19.392142435305211.44593202994519.836569279756229.836569279756221.609362750188841.60936275018884
FTITechnipFMC p20190618A4.281241043853893.719900919164530.7518204029573190.6886740101147952.968303896170053.0306153890969
FTKFlotek Indus20190618A31.847455139806624.566114137527612.212639668464613.240165658485312.35347446906311.3259484790423
FTLBFirst Trust20190618ETF23.728682571096651.350451332624845.62814815119449.72053527187695.722303181430791.62991606074795
FTLSFirst Trust20190618ETF10.772529677553314.320806259128313.58612822917813.88319434700860.7346780299502950.437611912119695
FTNTFortinet, In20190618A6.2397306163699810.88635722602691.601395380176162.213848725869959.284961845850768.67250850015709
FTRFrontier Com20190618A76.055320514856862.798491520137230.132695331180138.997475702821732.651565548125323.7867851764844
FTRIFirst Trust20190618ETF151.80242666711188.774834177610386.65759732903988.77483417761032.117236848571250
FTSFortis Inc.20190618A2.615848797737122.342454996986820.7131184058979970.7127736032456771.633327100835791.63386932291988
FTSDFranklin Lib20190618ETF6.402099585181334.618821188366784.610998461586014.610998461586010.0078227267807660.007822726780766
FTSIFTS Internat20190618A33.674206351362518.46297588748411.548798728366762.0419374970607316.917832751296916.4365046359017
FTSLFirst Trust20190618ETF5.122050630756213.29549216951833.162293792658393.1618343376860910.133198376859910.1336578318322
FTSMFirst Trust20190618ETF1.666975318722861.26627876875471.11432706487241.127107253507460.1519517038823060.139171515247238
FTVFortive Corp20190618A3.242644212942122.285653553261040.2963591062467630.5136129710067631.992084175154811.77392302736153
FTXDFirst Trust20190618ETF47.66998216418133.481863011702116.726558752970716.726558752970716.755304258731416.7553042587314
FTXGFirst Trust20190618ETF37.1366910626806195.269601526408195.269601526408195.26960152640800
FTXHFirst Trust20190618ETF68.139300819771130.610284338009925.902715648152528.30907711400524.707568689857422.30120722400467
FTXLFirst Trust20190618ETF60.472071378905115.94641201235583.1835874284184115.43670930258732.76282458393620.509702709767796
FTXNFirst Trust20190618ETF55.426084059545243.908080283709643.932444121219343.9324441212193-0.024363837509713-0.024363837509713
FTXOFirst Trust20190618ETF6.551397584900954.491834958108252.790640498317272.91883830326941.701194459790971.57299665483885
FTXRFirst Trust20190618ETF12.28363848068815.55291771523894-2.06195191468246-1.83784575297047.61486962992147.39076346820935
FUDE-TRACS UBS20190618ETN61.880294598194377.382127793882741.702960566531341.702960566531335.679167227351335.6791672273513
FUEAB Svensk Ek20190618ETN1299.76459998288
FULH.B. Fuller20190618A15.52093244489917.012354735587642.572489567164932.895349834986334.439865168422694.11700490060129
FULTFulton Finan20190618A6.59757470919546.972541985210261.484969389136612.017538688514795.487572596073644.95860065609453
FUMBFirst Trust20190618ETF14.23163127989223.587122240809043.587122240809043.5871222408090400
FUNCedar Fair,20190618A22.422561065672215.66510411066797.282591529091489.822963478622518.382512581576355.84214063204534
FUNCFirst United20190618A128.19807690435640.211393939257834.328403660266633.95982636165015.882990278991246.25156757760768
FUNDSprott Focus20190618A50.14294431184837.742556752021235.047228685437135.93826228978622.69532806658411.80429446223503
FUSBFirst US Ban20190618A199.917857657928134.879593350621134.879593350621134.87959335062100
FUTProShares Ma20190618ETF14.641310063426715.490832754353115.490832754353115.490832754353100
FUTYFidelity MSC20190618ETF4.502177132738224.981742820129542.782093026693442.845472746731582.199649793436092.13627007339795
FUVArcimoto, In20190618A290.476694310063180.601441480722172.116909326147172.1169093261478.484532154575168.48453215457515
FVFirst Trust20190618ETF8.389740566507096.843327931841356.198798124651186.125178867415110.6445298071901690.718149064426241
FVALFidelity Val20190618ETF12.94772957299515.116269580221995.153859719415254.68409529876573-0.037590139193260.432174281456265
FVCFirst Trust20190618ETF13.40841009877747.546626010852677.069477224379947.080844876702650.4771487864727290.465781134150023
FVCBFVCBankcorp,20190618A143.64473366610559.291793767434851.169928236348351.33705448633668.121865531086567.95473928109822
FVDFirst Trust20190618ETF3.189464883549182.949614863822351.991582778911671.963497980116740.9580320849106910.986261120932853
FVEFive Star Se20190618A458.566501716684365.260725350505346.986230867568352.0341631008618.274494482936813.2265622496452
FVLFirst TrustV20190618ETF21.709962783282716.389361616538417.363546291023717.3635462910237-0.974184674485276-0.974184674485276
FVRRFiverr Inter20190618A37.608730984016226.452139169393713.997490199715618.912695005302312.45464896967827.53944416409133
FWDBAdvisorShare20190618ETF56.75225566724783.41285056158463.41285056158463.412850561584600
FWONALiberty Medi20190618A24.753151057815814.28745100750659.5986563367504410.09716629194584.688794670756074.19028471556069
FWONKLiberty Medi20190618A14.4346967282792.9787009981411418.992433752645815.5085263442814-16.0137327545048-12.5298253461402
FWRDForward Air20190618A24.8722750754619.589383838792594.081176821690485.530277117655965.50820701710214.05910672113662
FXDFirst Trust20190618ETF6.413120316597956.686245703147098.153529412435278.26235039060443-1.46728370928818-1.57610468745733
FXGFirst Trust20190618ETF9.7590242741481410.15327233495677.176656529650027.729611454863832.976615805306722.42366088009291
FXHFirst Trust20190618ETF5.895776741289314.334521080091092.459599817470552.379262271186691.874921262620541.95525880890441
FXIiShares Chin20190618ETF2.407867482536462.893220255136971.539915446697381.754867891097691.354074959177041.14007069712845
FXLFirst Trust20190618ETF4.472446746178843.979240417192673.215170229701583.263038664437690.7640701874910890.716201752754982
FXNFirst Trust20190618ETF10.079094504800711.04408491698443.491470103308015.937467878367577.55261481367645.10661703861683
FXNCFIRST NATL C20190618A618.716203828879450.698361749759448.42347747092451.8033457901782.27488427883925-1.10498404041864
FXOFirst Trust20190618ETF5.842699712710186.96260651902298.100125807614878.37810988009106-1.13751928859197-1.41550336106815
FXPProShares Ul20190618ETF3.401590907517942.98072136823060.6911311615550590.3228209589362132.289590206675542.65790040929438
FXRFirst Trust20190618ETF5.638224433213115.993846529209861.281542505606391.43743068562114.712304023603484.55641584358876
FXUFirst Trust20190618ETF5.6517833411241912.3038349821174.282530115954713.421380251579678.021304866162258.88245473053733
FXZFirst Trust20190618ETF11.011230504003213.1061684749733-1.65699227017952-3.1932098150715414.763160745152916.2993782900449
FYCFirst Trust20190618ETF11.82222324096417.480857612719137.054308131487267.185274890920580.4265494812318680.295582721798552
FYLDCambria Fore20190618ETF36.426961002494719.078440665670919.078440665670919.078440665670900
FYTFirst Trust20190618ETF48.335295338908927.314336116569727.164769682629727.31433611656970.1495664339400070
FYXFirst Trust20190618ETF10.13187284563376.105675241892065.526372650845585.516657436144820.5793025910464810.58901780574724
GGENPACT LIMI20190618A3.826728786030672.305535113480450.6430651602164160.8533490505426511.660913359374911.45150005649023
GAACambria Glob20190618ETF27.04060678548913.09858683882989.439620331162967.774553299001393.658966507666845.32403353982841
GABCGerman Ameri20190618A30.267100856134828.787119587828216.099888214782913.427268339738612.687231373045315.3598512480896
GAIAGaia, Inc. C20190618A109.64506476559979.552866717009219.264851699200622.762453465108760.288015017808356.7904132519003
GAINGladstone In20190618A20.21612914537816.3213599332912.041591875076412.17112081982364.279768058213554.15023911346636
GALSPDR SSgA Gl20190618ETF10.29012869085186.163557133487135.529093070528065.461215201578530.6344640629590640.702341931908591
GALTGalectin The20190618A56.954628638828145.147553325382521.039257266161622.523281012389324.108296059220922.6242723129932
GAMRETFMG Video20190618ETF40.424625316381216.4507067599582.484861432823628.9390525992423313.96584532713447.51165416071565
GARSGarrison Cap20190618A43.2308386412037510.49072399145731.725084996141929.9704654216107478.765638995315480.520258569846
GASSStealthGas,20190618A70.622680511293450.884383612314448.051617004913648.05161700491362.832766607400842.83276660740084
GATXGATX Corpora20190618A16.95042498839428.547917657279874.34192911058694.296633317403724.205988546692984.25128433987614
GAZiPath Series20190618ETN55.33846971758816.304176569145176.304176569145176.3041765691451700
GBCIGlacier Banc20190618A16.50272762095157.824006785788765.491841635123496.051572678930392.332165150665271.77243410685841
GBDCGolub Capita20190618A14.193802222938621.07763082581589.378380313651388.0354112473330611.699250512164413.0422195784827
GBFiShares Gove20190618ETF16.112073003860610.219636656849.580531337889619.61820731167070.6391053189503640.601429345169269
GBILGoldman Sach20190618ETF1.044295630993751.097218409174620.7056830522010641.080154306838320.3915353569735520.0170641023363
GBLGAMCO Invest20190618A123.56741643247852.31193298584830.082476906609436.842336969831222.229456079238515.4695960160167
GBLIGlobal Indem20190618A397.834993469946245.065689250089211.447228658093225.96182773944233.618460591995919.1038615106474
GBRNew Concept20190618A412.12346377891358.940501934467355.455065537935333.468326823643.4854363965330925.4721751108273
GBTGlobal Blood20190618A24.395977901307214.08089043392716.994374736058427.345611984017477.086515697868656.7352784499096
GBUYGoldman Sach20190618ETF24.3510530299299.988614405692635.527135440317385.527135440317384.461478965375254.46147896537525
GBXThe Greenbri20190618A19.51833214659298.923879928131555.032324544225535.017645966610773.891555383906053.90623396152083
GCAPGain Capital20190618A40.481647346699222.091301717384612.953774795031915.52620937115489.13752692235276.56509234622981
GCBCGreene Count20190618A237.88786829831161.873023387451161.873023387451161.87302338745100
GCEClaymore/Rob20190618ETN1021.79836512262
GCIGannett Co.,20190618A12.475067822513310.07832666943764.122080494822634.737814880462045.956246174614955.3405117889756
GCOGenesco Inc.20190618A24.971411875202110.7507013921575.43040890826916.070990793451725.320292483887844.67971059870523
GCOWPacer Global20190618ETF31.359130213561110.54417727936569.621228739392999.57434096314340.9229485399726380.969836316222228
GCPGCP Applied20190618A16.805127790846316.21689575617646.3529388064584910.45892291606269.883206954376325.76113313952476
GDGeneral Dyna20190618A5.988708708351683.343529391580691.408053538303841.578729803594291.935475853276861.76479958798642
GDATGoldman Sach20190618ETF24.471378929755212.05595349107713.658172761737213.9785217710215-1.60221927066017-1.92256827994449
GDDYGoDaddy Inc20190618A7.377040904107253.52532609982006-0.3481984689026880.2774326788223733.873524568722723.2499733870487
GDENGolden Enter20190618A52.44758289579654.820693879270120.745780163757622.534285960472334.074913715512632.2864079187979
GDNAGoldman Sach20190618ETF24.642640400943318.350066033275517.898225897880118.43060477282630.451840135395393-0.080538739550772
GDOTGreen Dot Co20190618A14.37808482391066.935240653118933.31973280451032.872283749128383.615507848608664.06295690399055
GDPGoodrich Pet20190618A267.931034615366101.49559308081188.005756213638289.69228088902513.489836867172711.803312191786
GDVDPrincipal Ac20190618ETF126.31558499303269.020285490658843.504919656884435.121095826402125.515365833774533.8991896642568
GDXVanEck Vecto20190618ETF4.238219835323414.283816917227440.3657281583708920.867276413935253.920216079234423.41714266652088
GDXJVanEck Vecto20190618ETF3.134974174016542.86257852412441-0.117048445454749-0.0774949756115872.979416547833192.9400082332427
GEGeneral Elec20190618A9.678284675936087.954254160107443.333724697537643.862878593960214.616678891527174.08172432066949
GECGreat Elm Ca20190618A240.45043159152144.057960504232133.334447828168139.60066128184810.72351267606324.45729922238346
GECCGreat Elm Ca20190618A56.609152078414236.717539134855424.89265468400125.405519122189411.824884450854411.3120200126661
GEFGreif, Inc.20190618A18.78782208981088.425009389129251.653702360178391.880500561580516.771307028950856.54450882754873
GEFBGreif, Inc.20190618A96.108753629577866.673278093380255.102837673090560.845250757842211.57044042028975.82802733553789
GELGenesis Ener20190618A13.319618687363511.78124356756489.8852735940726110.53989829323981.895969973492171.24134527432501
GEMGoldman Sach20190618ETF13.45536246569597.126295103372415.857206655885926.077764805704311.269088447486491.04853029766809
GENGenesis Heal20190618A105.03812065158773.179548750437366.699350191857264.53097034733966.480198558580228.64857840309776
GENCGencor Indus20190618A310.08619607794167.268348848072167.887246764059167.892597064459-0.618897915987293-0.624248216387063
GENYPrincipal Mi20190618ETF127.9117001458512.208718309109312.208718309109312.208718309109300
GEOThe GEO Grou20190618A9.197573053953055.19019881487011.098681606391411.505707946225894.091517208478663.6844908686442
GEOSGeospace Tec20190618A108.85516549508954.418584793728324.742483046340125.115353989079929.676101747388229.3032308046485
GERNGeron Corp20190618A66.425520794861154.817017582029626.732362847533926.333742040680628.084654734495128.4832755413483
GES