To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20190619A7.866.212.823.273.392.93
ETF_AvgVW ETF Avg20190619ETF1.993.592.472.531.111.06
ETN_AvgVW ETN Avg20190619ETN15.2824.7220.3520.814.373.92
AAgilent Tech20190619A4.132.650.620.792.031.86
AAAlcoa Corpor20190619A6.445.47-0.311.315.784.16
AAAUPerth Mint P20190619ETF9.807.61-1.030.218.637.40
AADRAdvisorShare20190619ETF37.3623.489.309.3014.1814.18
AALAmerican Air20190619A3.483.47-0.99-0.024.473.49
AAMCAltisource A20190619A1008.77188.02153.32154.6634.7033.35
AAMEAtlantic Ame20190619A738.2796.5490.4090.406.146.14
AANAaron's, Inc20190619A11.575.641.672.463.973.18
AAOIApplied Opto20190619A26.7919.474.195.1815.2914.31
AAONAaon Inc20190619A44.2615.617.588.278.027.34
AAPADVANCE AUTO20190619A7.133.680.421.183.262.50
AAPLApple Inc.20190619A1.141.290.901.060.390.23
AATAMERICAN ASS20190619A11.954.811.101.893.722.92
AAUAlmaden Mine20190619A165.47289.69229.66229.5860.0360.11
AAWWAtlas Air Wo20190619A29.7915.4713.4411.202.034.27
AAXJiShares MSCI20190619ETF1.852.840.560.582.282.26
AAXNAxon Enterpr20190619A14.0513.136.237.746.905.38
ABAllianceBern20190619A18.159.954.044.795.915.16
ABBVABBVIE INC.20190619A2.521.760.711.161.050.61
ABCAmerisourceB20190619A5.523.060.900.652.162.41
ABCBAmeris Banco20190619A13.667.963.463.564.504.40
ABEOAbeona Thera20190619A25.6922.206.848.9715.3613.24
ABGAsbury Autom20190619A30.7114.407.748.056.666.35
ABIOARCA biophar20190619A155.76132.0991.68107.0240.4125.08
ABMABM Industri20190619A10.754.962.562.012.402.94
ABMDAbiomed Inc20190619A14.375.631.682.543.953.09
ABRArbor Realty20190619A8.297.402.743.894.663.51
ABTAbbott Labor20190619A2.113.382.413.080.970.30
ABTXAllegiance B20190619A33.8021.8016.7117.675.094.13
ABUSArbutus Biop20190619A79.8352.2929.3031.5322.9320.76
ACAssociated C20190619A354.74122.8189.53111.5533.2811.26
ACAArcosa, Inc.20190619A29.3412.622.335.5010.297.11
ACADAcadia Pharm20190619A13.8410.902.913.437.987.46
ACBAurora Canna20190619A13.2811.326.057.085.274.24
ACBIAtlantic Cap20190619A22.9616.525.138.3311.398.19
ACCAmerican Cam20190619A6.975.041.952.013.093.02
ACCOAcco Brands20190619A14.6612.144.956.107.196.04
ACERAcer Therape20190619A117.7260.2140.4440.8719.7719.34
ACESALPS Clean E20190619ETF21.74124.66124.71124.68-0.06-0.02
ACGLArch Capital20190619A4.082.45-0.120.182.572.27
ACHCAcadia Healt20190619A13.259.460.150.679.318.78
ACHVAchieve Life20190619A96.10155.78-13.97-10.87169.74166.65
ACIAAcacia Commu20190619A16.367.314.834.422.482.89
ACIUAC Immune SA20190619A56.3644.0129.6330.8014.3813.21
ACIWACI Worldwid20190619A8.093.441.251.122.192.32
ACLSAxcelis Tech20190619A23.7661.2310.8110.5550.4250.68
ACMAecom20190619A4.744.26-0.010.294.273.98
ACMRACM Research20190619A66.1842.8620.2218.1722.6424.69
ACNAccenture PL20190619A2.973.580.550.653.032.93
ACNBACNB Corp20190619A280.14128.02118.35127.779.670.24
ACORAcorda Thera20190619A25.6521.378.219.0313.1612.34
ACREAres Commerc20190619A10.966.413.193.293.233.13
ACRSAclaris Ther20190619A49.0138.1115.4819.8622.6318.25
ACRXAcelRx Pharm20190619A42.1832.1915.1415.7217.0616.47
ACSGXtrackers MS20190619ETF34.65
ACSIAmerican Cus20190619ETF10.3714.3610.359.004.015.36
ACSTAcasti Pharm20190619A97.2382.7168.1270.5014.5912.21
ACTAdvisorShare20190619ETF33.8237.6731.0930.116.587.56
ACTGAcacia Resea20190619A40.6137.27-1.87-3.3239.1440.59
ACTTAct II Globa20190619A49.4529.6029.6029.600.000.00
ACUAcme United20190619A164.7779.4761.9276.3417.553.13
ACWFiShares Edge20190619ETF21.0112.8012.6412.630.160.17
ACWIiShares MSCI20190619ETF1.471.600.390.331.211.27
ACWViShares Edge20190619ETF3.511.861.211.300.650.56
ACWXiShares MSCI20190619ETF2.331.860.450.331.421.54
ACYAeroCentury20190619A202.6481.4176.6977.034.714.38
ADBEAdobe Inc.20190619A4.513.582.042.231.541.35
ADCAgree Realty20190619A13.435.252.432.992.812.26
ADESAdvanced Emi20190619A26.2724.3315.6816.498.657.85
ADIAnalog Devic20190619A3.882.74-0.54-0.363.283.10
ADILAdial Pharma20190619A252.13161.66103.82103.9057.8457.76
ADMArcher Danie20190619A2.662.120.500.481.621.64
ADMAADMA Biologi20190619A35.4625.6115.6417.479.978.14
ADMPAdamis Pharm20190619A119.9073.1656.2159.3616.9513.81
ADMSAdamas Pharm20190619A36.0623.0512.5411.1410.5111.91
ADNTAdient plc O20190619A16.9110.292.752.277.548.02
ADPAutomatic Da20190619A3.893.501.311.282.192.22
ADREInvesco BLDR20190619ETF29.6418.5021.8221.82-3.32-3.32
ADROAduro Biotec20190619A81.7163.0635.9838.1127.0824.96
ADSAlliance Dat20190619A9.583.761.872.061.891.70
ADSKAutodesk Inc20190619A5.533.890.430.923.462.98
ADSWAdvanced Dis20190619A3.151.781.211.210.570.57
ADTADT Inc.20190619A16.3713.183.133.9510.059.22
ADTNAdtran Inc20190619A17.9417.841.992.1615.8515.70
ADUSAddus HomeCa20190619A39.8516.3610.2812.156.084.21
ADVMAdverum Biot20190619A28.9516.743.985.9112.7610.83
ADXSAdvaxis, Inc20190619A179.97126.1769.3266.6556.8559.51
AEAdams Resour20190619A203.8285.2482.1482.563.112.69
AEEAmeren Corpo20190619A3.251.730.020.351.711.39
AEGNAegion Corp20190619A28.4612.438.888.533.603.95
AEHRAehr Test Sy20190619A180.19190.90190.90190.900.000.00
AEISAdvanced Ene20190619A31.5217.926.159.0111.768.91
AELAmerican Equ20190619A18.035.210.231.404.983.81
AEMAgnico Eagle20190619A4.032.731.430.431.302.30
AEMDAETHLON MEDI20190619A557.74362.05336.57336.4525.4825.60
AEOAmerican Eag20190619A6.165.941.352.064.593.88
AEPAmerican Ele20190619A2.572.220.681.101.541.12
AERAercap Holdi20190619A7.545.351.821.653.533.70
AERIAerie Pharma20190619A29.2521.97-1.265.2823.2316.70
AESAES Corporat20190619A6.304.941.221.823.733.12
AEYADDvantage T20190619A304.42170.67126.33126.3344.3444.34
AEYEAudioEye, In20190619A318.50173.64165.70165.707.947.94
AEZSAeterna Zent20190619A71.0257.30-7.3610.2864.6747.03
AFCAllied Capit20190619A27.0227.3227.0526.900.270.42
AFGAmerican Fin20190619A10.486.032.382.643.643.39
AFHAtlas Financ20190619A139.52127.0982.6987.1544.4039.94
AFIArmstrong Fl20190619A21.249.39-0.111.639.507.76
AFIFAnfield Univ20190619ETF40.5718.7518.7518.750.000.00
AFINAmerican Fin20190619A23.9420.7311.0911.799.638.94
AFKVanEck Vecto20190619ETF33.8119.9516.6817.243.272.71
AFLAflac Inc.20190619A2.083.661.180.252.483.42
AFMDAffimed N.V.20190619A31.9432.0111.7912.5920.2119.42
AFTYPacer CSOP F20190619ETF35.2046.0643.3343.332.732.73
AGFIRST MAJEST20190619A15.0313.204.584.168.629.04
AGCOAGCO Corpora20190619A9.663.940.290.913.653.03
AGEAgeX Therape20190619A155.3991.2978.5279.0312.7712.26
AGENAgenus Inc.20190619A37.2127.595.554.9222.0922.64
AGFSAgroFresh So20190619A82.3851.0624.1124.5526.9526.51
AGGiShares Core20190619ETF0.920.830.390.500.450.33
AGGPIQ Enhanced20190619ETF11.843.492.602.690.900.81
AGGYWisdomTree Y20190619ETF8.456.606.186.010.430.59
AGIAlamos Gold20190619A18.0915.042.053.8812.9711.13
AGIOAgios Pharma20190619A35.4334.2015.9517.0218.2517.18
AGLEAeglea BioTh20190619A45.0323.2921.8621.601.431.68
AGMFederal Agri20190619A58.5230.7822.2424.478.546.31
AGMAFederal Agri20190619A432.33274.99263.92264.1411.0710.85
AGMHAGM Group Ho20190619A970.61647.21637.89639.709.327.51
AGNAllergan plc20190619A4.853.54-1.021.454.572.10
AGNCAGNC Investm20190619A5.995.121.681.723.443.39
AGNDWisdomTree T20190619ETF22.059.109.419.41-0.31-0.31
AGOAssured Guar20190619A6.374.340.961.633.382.71
AGRAvangrid, In20190619A7.587.090.951.136.145.96
AGROADECOAGRO S.20190619A27.0514.306.159.088.145.22
AGRXAgile Therap20190619A80.5072.3272.0472.040.270.27
AGSPlayAGS, Inc20190619A26.8411.225.085.486.135.73
AGTiShares MSCI20190619ETF56.0470.8469.4570.551.390.29
AGTCApplied Gene20190619A145.17107.5255.6255.7351.9051.79
AGXArgan, Inc20190619A26.9615.516.338.039.197.49
AGYSAgilysys, In20190619A31.409.906.436.723.473.18
AGZiShares Agen20190619ETF2.512.161.621.640.530.52
AGZDWisdomTree T20190619ETF22.1618.7417.8017.800.940.94
AHCA.H. Belo Co20190619A208.14111.46129.33126.96-17.87-15.50
AHHArmada Hoffl20190619A14.675.232.863.352.371.88
AHPIAllied Healt20190619A434.78438.47438.47438.470.000.00
AHTAshford Hosp20190619A31.7324.8010.5514.4314.2410.26
AIArlington As20190619A14.8613.47-1.940.9415.4012.52
AIAiShares Asia20190619ETF14.889.796.436.923.352.87
AIEQAI Powered E20190619ETF29.4620.2618.0418.882.221.38
AIGAmerican Int20190619A2.351.941.050.670.891.26
AIHSSenmiao Tech20190619A147.1764.9851.5253.6913.4711.30
AIIQAI Powered I20190619ETF26.5014.0814.3514.35-0.26-0.26
AIMCAltra Indust20190619A14.2110.312.141.878.178.44
AIMTAimmune Ther20190619A17.2112.345.637.716.704.63
AINAlbany Inter20190619A22.277.164.735.332.421.83
AINCAshford Inc.20190619A506.04303.09269.42290.3833.6712.72
AINVApollo Inves20190619A8.829.946.787.393.162.55
AIQGlobal X Fut20190619ETF31.86103.96100.80101.863.162.10
AIRAAR Corp.20190619A18.778.542.233.206.315.34
AIRGAirgain, Inc20190619A49.5834.8010.2011.1524.6023.65
AIRIAir Industri20190619A379.79173.24134.07128.6839.1744.56
AIRRFirst Trust20190619ETF23.5530.9119.2218.4111.6912.50
AIRTAir T Inc20190619A582.07448.46410.14410.6038.3237.86
AITApplied Indu20190619A24.709.874.785.765.094.11
AIVApartment In20190619A5.982.930.911.122.021.81
AIZAssurant, In20190619A6.873.890.880.783.023.11
AJGArthur J. Ga20190619A3.962.060.110.461.951.60
AJRDAerojet Rock20190619A10.954.411.432.482.981.92
AJXGreat Ajax C20190619A16.5210.26-30.42-21.6440.6831.90
AKAMAkamai Techn20190619A4.518.050.596.057.472.01
AKBAAkebia Thera20190619A25.4918.195.766.0512.4312.14
AKCAAkcea Therap20190619A52.9630.777.2211.0723.5519.70
AKERAkers Biosci20190619A421.76303.21263.26263.1139.9540.10
AKGAsanko Gold20190619A106.4976.4257.8761.7718.5514.66
AKRAcadia Realt20190619A10.424.162.442.311.721.85
AKRXAkorn, Inc.20190619A22.9820.164.096.3816.0713.78
AKTSAKOUSTIS TEC20190619A37.4828.5815.1617.0613.4211.52
ALAir Lease Co20190619A8.914.430.901.403.533.04
ALACAlberton Acq20190619A27.41
ALBAlbemarle Co20190619A6.583.711.341.632.372.08
ALBOAlbireo Phar20190619A89.8187.8121.8969.1465.9318.67
ALCAlcon Inc. O20190619A6.343.131.561.711.571.42
ALCOAlico Inc20190619A143.95104.46100.58100.193.884.26
ALDXAldeyra Ther20190619A58.8332.2815.0816.2917.2015.99
ALEALLETE, Inc.20190619A15.038.423.133.255.295.17
ALECAlector, Inc20190619A193.9956.4746.2146.7210.269.74
ALEXAlexander &20190619A14.115.121.762.003.373.13
ALFAAlphaClone A20190619ETF24.6844.72-0.3438.0745.066.65
ALGAlamo Group,20190619A65.8227.5517.5819.289.978.27
ALGNAlign Techno20190619A12.146.152.472.593.683.56
ALGRAllegro Merg20190619A44.37
ALGTAllegiant Tr20190619A44.3020.6515.0616.005.594.65
ALIMAlimera Scie20190619A294.96216.47193.94193.9422.5322.53
ALJJALJ Regional20190619A872.10663.33697.50663.33-34.170.00
ALKAlaska Air G20190619A6.943.530.951.092.582.44
ALKSAlkermes Inc20190619A13.5712.778.248.644.524.12
ALLThe Allstate20190619A3.242.391.181.511.220.88
ALLEAllegion Pub20190619A9.464.581.431.883.152.70
ALLKAllakos Inc.20190619A50.0221.777.6810.0914.0911.68
ALLOAllogene The20190619A24.6418.577.347.9111.2310.66
ALLTAllot Ltd. O20190619A31.5119.5612.9015.046.674.53
ALLYAlly Financi20190619A3.532.850.850.992.001.86
ALNAAllena Pharm20190619A103.3156.7631.2135.3325.5521.43
ALNYAlnylam Phar20190619A20.9110.434.574.965.865.47
ALOAlio Gold In20190619A166.80148.3189.3590.4558.9657.86
ALOTAstroNova, I20190619A142.4482.9248.3351.6834.5931.24
ALPNAlpine Immun20190619A651.41557.29556.49556.980.800.32
ALRMAlarm.com Ho20190619A23.7210.533.245.867.294.67
ALRNAileron Ther20190619A171.48103.47-13.428.87116.8894.59
ALSKAlaska Commu20190619A112.0894.3827.6336.8166.7557.56
ALSNALLISON TRAN20190619A8.153.570.190.623.372.95
ALTAltimmune, I20190619A77.6061.8632.9233.5128.9428.35
ALTMAltus Midstr20190619A52.3955.7356.2325.19-0.5030.53
ALTRAltair Engin20190619A21.7713.289.7311.573.551.71
ALTSProShares Mo20190619ETF32.64194.4421.34164.17173.1030.27
ALTYGlobal X Sup20190619ETF32.9234.0314.1514.1519.8819.88
ALVAutoliv, Inc20190619A9.985.883.052.352.833.53
ALXNAlexion Phar20190619A9.657.552.043.205.514.35
ALYAAlithya Grou20190619A474.97308.34285.93288.3622.4219.99
AMAntero Midst20190619A8.886.141.421.634.724.51
AMAGAMAG Pharmac20190619A19.2732.9519.1520.8513.7912.09
AMALAmalgamated20190619A180.0178.4054.3861.7724.0316.63
AMATApplied Mate20190619A2.482.57-0.120.882.701.69
AMBAAmbarella, I20190619A20.289.413.032.796.386.63
AMBCAmbac Financ20190619A14.468.092.722.685.365.41
AMCAMC ENTERTAI20190619A9.218.432.533.185.905.25
AMCAiShares Russ20190619ETF12.2410.09-5.26-6.1415.3516.23
AMCIAMCI Acquisi20190619A38.2010.060.000.0010.0610.06
AMCRAmcor plc Or20190619A9.9510.485.846.274.644.21
AMCXAMC Networks20190619A13.4115.460.940.8414.5214.62
AMDAdvanced Mic20190619A3.303.071.311.121.761.95
AMEAmetek, Inc.20190619A3.602.590.570.812.021.78
AMEDAmedisys Inc20190619A18.776.422.212.574.213.85
AMEHApollo Medic20190619A156.7257.0551.7253.935.333.12
AMGAffiliated M20190619A9.684.501.391.633.112.87
AMGNAmgen Inc20190619A4.172.620.26-0.052.362.67
AMHAMERICAN HOM20190619A4.473.44-0.430.673.872.78
AMJJP Morgan Al20190619ETN4.513.772.322.561.441.19
AMKRAmkor Techno20190619A15.2831.167.3924.5323.806.70
AMLPAlerian MLP20190619ETF10.349.132.784.726.364.42
AMNAMN Healthca20190619A14.836.241.691.314.554.94
AMNBAmerican Nat20190619A199.1440.0443.0532.75-3.017.29
AMOMQraft AI-Enh20190619ETF26.9351.9644.0651.967.900.00
AMOTAllied Motio20190619A68.9125.7119.8621.325.854.39
AMPAmeriprise F20190619A7.863.820.381.093.442.74
AMPEAmpio Pharma20190619A39.7261.5543.9945.3617.5516.18
AMPHAmphastar Ph20190619A18.2310.94-0.32-2.0311.2612.97
AMRBAmerican Riv20190619A212.2463.1523.6029.4139.5533.74
AMRCAmeresco, In20190619A25.5011.489.646.041.855.45
AMRHAmeri Holdin20190619A101.83129.07104.27107.0524.8022.02
AMRKA-Mark Preci20190619A572.18272.37241.74244.8730.6327.50
AMRSAmyris Inc.20190619A43.2430.8012.5016.3118.3014.49
AMRXAmneal Pharm20190619A25.7414.7913.4211.061.373.72
AMSAmerican Sha20190619A318.94188.58123.29183.3065.295.27
AMSCAmerican Sup20190619A39.37115.42-0.99103.77116.4111.65
AMSFAMERISAFE, I20190619A65.3122.1619.7619.662.402.50
AMSWAAmerican Sof20190619A32.9240.568.9410.0031.6230.56
AMTAmerican Tow20190619A5.013.571.751.951.821.62
AMTBAmerant Banc20190619A58.5746.1922.3324.5623.8621.63
AMTBBAmerant Banc20190619A2518.661148.471148.471148.470.000.00
AMTDTD Ameritrad20190619A3.523.430.470.922.952.51
AMTXAemetis, Inc20190619A550.70513.32513.35513.28-0.030.05
AMUETRACS Aleri20190619ETN15.5924.3624.0523.630.310.73
AMUBETRACS Aleri20190619ETN46.00
AMWDAmerican Woo20190619A61.1220.7912.3213.958.466.83
AMZAInfraCap MLP20190619ETF18.6515.2311.2811.913.953.32
AMZNAmazon.Com I20190619A3.452.441.261.411.181.03
ANAutoNation,20190619A10.685.271.732.033.543.24
ANABAnaptysBio,20190619A36.4818.097.979.4210.128.67
ANATAmerican Nat20190619A41.8019.8311.2813.148.556.69
ANDAAndina Acqui20190619A30.57
ANDEAndersons In20190619A24.8213.682.473.2711.2110.41
ANETArista Netwo20190619A8.845.823.003.212.822.61
ANFAbercrombie20190619A8.377.360.881.466.495.90
ANGIANGI Homeser20190619A13.9615.217.028.058.197.16
ANGLVanEck Vecto20190619ETF7.106.674.762.371.914.30
ANGOAngioDynamic20190619A18.7911.523.053.548.477.97
ANHAnworth Mort20190619A26.3124.3320.4621.083.873.25
ANIKAnika Therap20190619A29.3713.555.685.387.888.18
ANIPANI Pharmace20190619A38.9581.7574.3875.087.376.67
ANIXAnixa Biosci20190619A193.37181.22102.05103.5579.1677.67
ANSSAnsys Inc20190619A10.395.702.142.323.563.39
ANTMANTHEM, INC.20190619A5.932.860.991.191.871.67
ANYSphere 3D Co20190619A258.92161.46127.33129.9834.1231.48
AOAiShares Core20190619ETF8.627.086.766.770.320.31
AOBCAmerican Out20190619A12.7712.554.804.987.757.59
AOKiShares Core20190619ETF11.985.135.075.070.060.05
AOMiShares Core20190619ETF12.446.255.586.240.670.01
AONAon plc Clas20190619A4.992.450.860.911.591.54
AORiShares Core20190619ETF8.875.776.145.63-0.370.14
AOSA.O. Smith C20190619A5.203.57-0.140.533.713.04
AOSLAlpha and Om20190619A74.2953.076.6014.1046.4738.96
APAmpco-Pittsb20190619A162.3569.4651.6853.3517.7916.11
APAApache Corpo20190619A4.644.822.672.862.151.97
APAMARTISAN PART20190619A11.636.601.211.885.394.72
APDAir Products20190619A5.783.850.991.312.872.54
APDNApplied DNA20190619A267.79230.96184.22206.7646.7524.21
APEIAmerican Pub20190619A52.3928.4311.3211.6717.1116.76
APENApollo Endos20190619A269.74189.16178.69166.0710.4723.10
APHAmphenol Cor20190619A3.692.751.091.251.661.50
APHAAphria Inc.20190619A14.8312.424.355.988.076.44
APLEApple Hospit20190619A6.405.021.882.313.142.71
APLSApellis Phar20190619A39.4923.053.928.7519.1414.31
APLTApplied Ther20190619A384.03217.03179.05197.0537.9819.99
APMAptorum Grou20190619A341.05132.51109.97109.9122.5422.60
APOApollo Globa20190619A10.034.832.182.462.662.38
APOGApogee Enter20190619A19.5410.072.452.547.627.53
APPFAppFolio, In20190619A28.2513.59-1.79-0.5315.3714.12
APPNAppian Corpo20190619A15.3417.043.1011.6913.945.35
APPSDigital Turb20190619A22.9723.038.769.2214.2713.82
APRNBlue Apron H20190619A59.2131.2214.7222.2816.508.94
APTAlpha Pro Te20190619A154.5361.5839.9339.9321.6521.65
APTOAptose Biosc20190619A59.5083.3851.7155.1831.6730.47
APTSPreferred Ap20190619A20.0910.363.604.376.765.99
APTVAptiv PLC20190619A8.093.261.181.362.081.91
APTXAptinyx Inc.20190619A74.2750.1418.5820.3431.5629.79
APVOAptevo Thera20190619A101.28103.8774.0572.2029.8231.67
APWCAsia Pacific20190619A151.1586.3586.3586.350.000.00
APYApergy Corpo20190619A32.0713.277.957.865.325.41
APYXApyx Medical20190619A62.6448.288.527.8439.7640.45
AQBAquaBounty T20190619A88.3370.7636.3143.4434.4427.32
AQMSAqua Metals,20190619A78.5263.2940.7938.2622.4925.03
AQNAlgonquin Po20190619A9.747.194.033.243.193.94
AQSTAquestive Th20190619A83.3842.8537.1536.835.696.07
AQUAEvoqua Water20190619A20.598.51-6.95-3.1515.4611.66
ARANTERO RESOU20190619A17.9114.805.956.428.848.37
ARAAmerican Ren20190619A58.9929.538.268.6921.2720.83
ARAVAravive, Inc20190619A203.9596.88-1.663.2898.5593.60
ARAYAccuray Inco20190619A29.6921.387.577.4713.8113.90
ARCARC Document20190619A59.9842.4733.6537.428.815.05
ARCBArcBest Corp20190619A21.6822.584.485.3618.1117.22
ARCCAres Capital20190619A5.653.971.722.172.251.79
ARCEArco Platfor20190619A192.58129.51117.78112.5111.7317.00
ARCHArch Coal, I20190619A27.2412.936.477.676.465.27
ARCMArrow Reserv20190619ETF99.30
ARCOARCOS DORADO20190619A20.9415.186.927.198.268.00
ARCTArcturus The20190619A160.55132.4062.3378.6470.0753.76
ARDArdagh Group20190619A48.9527.0918.2421.588.855.51
ARDSAridis Pharm20190619A710.19472.51385.85458.7986.6613.72
ARDXArdelyx, Inc20190619A78.1852.2438.9441.1513.3111.09
AREAlexandria R20190619A7.393.611.401.492.222.12
ARECAMERICAN RES20190619A155.55120.7684.1592.9336.6127.83
ARESAres Managem20190619A7.034.690.991.763.692.93
ARGOArgo Group I20190619A20.536.213.714.232.501.98
ARGTGlobal X MSC20190619ETF35.4925.1822.9321.222.253.96
ARIAPOLLO COMME20190619A5.395.440.710.584.734.85
ARKFARK Fintech20190619ETF21.9514.2414.0814.550.16-0.32
ARKGARK Genomic20190619ETF12.997.961.174.786.793.18
ARKKARK Innovati20190619ETF9.8814.045.064.548.989.50
ARKQARK Autonomo20190619ETF15.907.005.414.861.592.14
ARKRArk Restaura20190619A586.13438.88438.88438.880.000.00
ARKWARK Next Gen20190619ETF7.625.011.832.903.182.11
ARLAmerican Rea20190619A1108.30199.33203.66203.66-4.33-4.33
ARLOArlo Technol20190619A26.7418.874.540.3214.3318.55
ARLPAlliance Res20190619A12.738.633.644.524.994.11
ARMKARAMARK20190619A5.073.211.601.461.611.75
ARMPArmata Pharm20190619A267.31214.73211.01213.323.721.42
ARNAArena Pharma20190619A20.369.934.194.875.745.05
ARNCArconic Corp20190619A4.433.811.101.022.712.79
AROCArchrock Inc20190619A11.9815.772.262.6213.5113.15
AROWArrow Financ20190619A81.2467.0228.8629.1138.1537.91
ARPOAerpio Pharm20190619A179.36133.81133.40133.400.410.41
ARRARMOUR Resid20190619A6.484.291.131.333.162.95
ARTNAArtesian Res20190619A176.8865.4159.4262.165.983.25
ARTWArts-Way Man20190619A525.78285.37285.37285.370.000.00
ARVNArvinas, Inc20190619A73.8024.4611.1813.0813.2711.38
ARWArrow Electr20190619A9.965.952.403.153.552.81
ARWRArrowhead Re20190619A10.296.561.261.465.305.10
ARYAARYA Science20190619A43.94
ASBAssociated B20190619A5.484.130.721.063.413.07
ASCARDMORE SHIP20190619A40.0715.718.489.257.236.47
ASEAGlobal X FTS20190619ETF204.07230.75230.75230.750.000.00
ASETFlexShares R20190619ETF26.3634.2339.2639.26-5.03-5.03
ASFIAsta Funding20190619A160.2864.2129.8741.4434.3422.78
ASGNASGN Incorpo20190619A18.997.162.072.805.094.37
ASHAshland Glob20190619A6.835.943.853.622.092.32
ASHRXtrackers Ha20190619ETF3.7411.499.6510.041.911.52
ASHSXtrackers Ha20190619ETF16.3515.2215.9716.00-0.74-0.78
ASHXXtrackers MS20190619ETF126.17
ASIXAdvanSix Inc20190619A27.929.661.842.557.817.11
ASMAvino Silver20190619A179.47217.5357.6855.95159.84161.58
ASMBAssembly Bio20190619A82.0329.9615.2216.1714.7413.78
ASNAAscena Retai20190619A43.7440.6418.8729.1821.7711.53
ASPNAspen Aeroge20190619A271.64116.88101.48102.6715.4014.21
ASPSAltisource P20190619A71.5238.505.085.3833.4133.11
ASPUASPEN GROUP,20190619A144.9769.7630.6930.4539.0739.31
ASRTAssertio The20190619A37.1228.186.124.4422.0623.73
ASRVAmeriServ Fi20190619A91.7130.9231.4831.48-0.56-0.56
ASTCAstrotech Co20190619A219.44203.62203.54203.540.080.08
ASTEAstec Indust20190619A35.6824.7310.6310.6714.0914.06
ASURAsure Softwa20190619A45.7626.0912.9613.0813.1313.02
ASYSAmtech Syste20190619A119.75129.8067.2783.7362.5246.07
ATAtlantic Pow20190619A45.6230.6725.1424.935.525.74
ATECAlphatec Hol20190619A69.7433.2312.2216.4221.0116.81
ATENA10 NETWORKS20190619A19.4812.14-2.80-1.4914.9313.61
ATESTCTest Symbol20190619A36.6172.3972.3172.390.080.00
ATESTGTEST SYMBOL20190619A29.7116.5616.5016.500.060.06
ATEXAnterix Inc.20190619A93.2242.1529.2630.6912.8811.46
ATGEAdtalem Glob20190619A14.255.403.082.932.322.47
ATHAthene Holdi20190619A5.452.780.811.051.971.73
ATHXAthersys, In20190619A70.5966.3030.6439.9235.6726.38
ATIAllegheny Te20190619A8.7818.6211.0914.337.544.29
ATIFATIF Holding20190619A277.31292.89272.71272.7120.1820.18
ATKRAtkore Inter20190619A15.855.120.401.844.723.28
ATLCAtlanticus H20190619A106.8352.74-9.461.2262.2151.52
ATLOAMES Nationa20190619A108.49361.7174.0774.07287.65287.65
ATMPiPath Select20190619ETF14.496.098.218.21-2.12-2.12
ATNIATN Internat20190619A77.3823.8014.3114.309.499.49
ATNMActinium Pha20190619A202.40196.98186.41186.9010.5710.08
ATNXAthenex, Inc20190619A19.5617.617.3710.2310.257.39
ATOAtmos Energy20190619A5.752.880.150.222.732.67
ATOMAtomera Inco20190619A267.18119.0895.9885.7423.1033.34
ATOSAtossa Thera20190619A119.21100.0865.5968.0934.4931.99
ATRAptarGroup,20190619A11.654.262.762.811.501.45
ATRAAtara Biothe20190619A29.9017.723.722.7114.0015.00
ATRCAtriCure, In20190619A22.0010.943.535.177.405.76
ATROAstronics Co20190619A20.3329.549.285.4620.2624.08
ATRSAntares Phar20190619A33.1727.5111.8815.3915.6212.12
ATSGAir Transpor20190619A24.2713.502.111.6911.3911.82
ATTOAtento S.A.20190619A101.7550.9132.7434.2018.1816.72
ATUSAltice USA,20190619A4.924.060.681.293.372.76
ATVIActivision B20190619A2.713.48-0.07-0.433.553.91
ATXIAvenue Thera20190619A261.35146.42107.01131.1539.4115.27
AUBAtlantic Uni20190619A16.4719.32-1.60-1.0620.9720.43
AUBNAuburn Natio20190619A276.30239.78238.22238.221.561.56
AUDCAudioCodes L20190619A17.4914.3710.6711.423.702.96
AUGAuryn Resour20190619A133.9470.2317.2818.7752.9651.47
AUMNGolden Miner20190619A274.05231.76162.89163.4468.8768.33
AUPHAurinia Phar20190619A17.3612.446.818.015.634.42
AUSFGlobal X Ada20190619ETF25.7818.8218.8818.82-0.060.00
AUTOAutoWeb, Inc20190619A228.39175.9367.92121.28108.0154.65
AUYYamana Gold,20190619A46.1138.1117.1819.5620.9318.55
AVAAvista Corpo20190619A9.705.251.631.653.623.61
AVAVAeroVironmen20190619A22.8025.718.798.2716.9117.44
AVBAvalonBay Co20190619A7.834.081.041.463.042.62
AVCOAvalon Globo20190619A135.91115.4563.2764.2852.1951.17
AVDAmerican Van20190619A25.779.412.432.386.997.04
AVEOAVEO Pharmac20190619A81.8677.6555.7269.4121.948.24
AVGOBroadcom Inc20190619A5.764.89-1.61-1.486.516.37
AVGRAvinger, Inc20190619A172.04138.75115.47116.1323.2822.62
AVIDAvid Technol20190619A21.0516.8610.9815.655.901.21
AVLRAvalara, Inc20190619A17.609.025.095.963.933.06
AVNSAvanos Medic20190619A18.785.001.161.343.843.65
AVNWAviat Networ20190619A201.44117.9696.72104.6921.2413.27
AVROAVROBIO, Inc20190619A103.7431.3927.0020.934.3910.45
AVTAvnet, Inc.20190619A12.107.122.142.404.984.72
AVTRAvantor, Inc20190619A8.847.722.924.254.813.48
AVXLAnavex Life20190619A68.0739.3110.499.6528.8229.66
AVYAvery Dennis20190619A8.093.890.530.723.363.17
AVYAAvaya Holdin20190619A14.547.650.572.417.085.25
AWIArmstrong Wo20190619A12.275.301.911.133.394.17
AWKAmerican Wat20190619A5.894.102.062.222.041.88
AWRAmerican Sta20190619A16.137.632.743.304.894.33
AWREAware Inc20190619A240.96197.46152.76156.0544.7041.41
AWTMAware Ultra-20190619ETF13.78
AWXAvalon Holdi20190619A407.42169.90187.62187.62-17.72-17.72
AXAxos Financi20190619A15.909.322.092.797.246.54
AXASAbraxas Petr20190619A105.8484.4165.9460.5918.4623.81
AXDXAccelerate D20190619A49.3627.9514.4814.9813.4712.97
AXEAnixter Inte20190619A31.7210.016.016.174.003.84
AXGNAxogen, Inc.20190619A26.4927.7715.4915.3812.2912.39
AXGTAxovant Gene20190619A65.2545.8716.2721.0629.5924.80
AXJLWisdomTree A20190619ETF26.4117.4317.4317.430.000.00
AXLAmerican Axl20190619A9.896.57-0.130.746.705.82
AXLAAxcella Heal20190619A372.21162.83130.83139.1732.0023.66
AXNXAxonics Modu20190619A69.21238.66124.36124.77114.30113.88
AXPAmerican Exp20190619A2.071.31-0.020.161.331.15
AXRAMREP Corpor20190619A404.52183.4527.7545.45155.70137.99
AXSAxis Capital20190619A6.242.050.540.021.512.04
AXSMAxsome Thera20190619A22.6913.473.936.609.546.87
AXTAAxalta Coati20190619A3.944.391.352.063.032.32
AXTIAXT Inc20190619A50.4446.9829.8934.3817.0912.59
AXUAlexco Resou20190619A120.5485.5483.1581.872.393.66
AYAtlantica Yi20190619A7.164.38-0.41-0.264.804.64
AYIAcuity Brand20190619A22.778.524.134.584.393.94
AYTUAytu BioScie20190619A214.70151.76110.45121.3341.3130.44
AYXAlteryx, Inc20190619A18.829.695.785.553.914.14
AZOAutoZone, In20190619A11.616.352.622.873.563.32
AZPNAspen Techno20190619A16.486.521.791.924.734.59
AZREAzure Power20190619A161.62111.05103.02105.258.035.80
AZRXAzurRx BioPh20190619A220.45103.4656.0065.7747.4637.69
AZZAZZ Inc.20190619A34.2629.593.426.6826.1722.91
BBarnes Group20190619A22.6610.844.114.286.736.56
BABoeing Compa20190619A4.153.241.211.562.031.68
BABInvesco Taxa20190619ETF3.853.854.044.07-0.19-0.22
BACBank of Amer20190619A3.493.040.631.182.411.86
BAHBooz Allen H20190619A5.082.321.531.620.800.71
BALiPath Series20190619ETN32.1413.0714.1514.70-1.08-1.63
BAMBrookfield A20190619A2.152.190.850.821.341.37
BANCBanc of Cali20190619A14.9612.165.546.076.616.09
BANDBandwidth In20190619A43.1014.413.954.5910.469.82
BANFBancfirst Co20190619A36.8414.639.3910.015.254.63
BANRBanner Corp.20190619A24.4611.062.152.118.928.91
BANXStoneCastle20190619A128.0989.7288.7888.780.940.94
BAPCredicorp LT20190619A16.934.662.873.021.791.64
BAPRInnovator S&20190619ETF46.4336.7336.7336.730.000.00
BASIBioanalytica20190619A312.02264.3787.8487.84176.53176.53
BATRALiberty Medi20190619A34.7529.5516.1913.4113.3616.14
BATRKLiberty Medi20190619A27.8415.188.518.856.676.33
BATTAmplify Adva20190619ETF38.5028.5434.7334.73-6.19-6.19
BAXBaxter Inter20190619A3.172.040.750.861.301.19
BBBlackBerry L20190619A11.398.993.424.145.554.85
BBAXJPMorgan Bet20190619ETF22.499.207.778.021.431.17
BBBYBed Bath & B20190619A8.9211.242.613.958.627.31
BBCVirtus LifeS20190619ETF47.6220.8625.8625.85-5.00-4.99
BBCAJPMorgan Bet20190619ETF6.414.604.404.320.200.28
BBCPConcrete Pum20190619A127.7264.9635.7941.0129.1723.96
BBDCBarings BDC,20190619A23.8016.269.5910.146.686.13
BBEUJPMorgan Bet20190619ETF4.381.891.561.620.330.27
BBGIBeasley Broa20190619A102.9762.0955.5953.046.509.06
BBHVanEck Vecto20190619ETF8.265.364.844.870.520.48
BBJPJPMorgan Bet20190619ETF5.173.952.563.281.390.67
BBPVirtus LifeS20190619ETF35.9512.6210.764.291.878.34
BBREJPMorgan Bet20190619ETF4.234.963.082.481.882.48
BBSAJPMorgan Bet20190619ETF10.047.887.887.880.000.00
BBSIBarrett Busi20190619A77.7037.2822.6128.8414.668.44
BBUBrookfield B20190619A47.3532.6226.5727.036.065.59
BBUSJPMorgan Bet20190619ETF26.204.204.204.200.000.00
BBWBuild-A-Bear20190619A45.0125.6514.4312.9911.2212.66
BBXBBX Capital20190619A55.5632.2418.7419.4613.5012.78
BBYBest Buy Com20190619A5.494.211.842.562.371.64
BCBrunswick Co20190619A11.119.724.094.745.654.99
BCBPBCB Bancorp20190619A77.4060.1535.4338.0124.7222.14
BCCBoise Cascad20190619A16.718.364.003.954.364.41
BCDAberdeen Sta20190619ETF17.3515.8315.8315.830.000.00
BCEBCE, Inc.20190619A2.341.880.090.741.791.13
BCEIBONANZA CREE20190619A42.3919.3111.9814.007.335.31
BCIAberdeen Sta20190619ETF21.7017.3917.6719.67-0.29-2.28
BCLIBrainstorm C20190619A55.0927.9226.6826.871.241.05
BCMiPath Pure B20190619ETN28.2316.384.254.2512.1312.13
BCMLBayCom Corp20190619A678.42282.47276.93288.375.54-5.90
BCOThe Brink's20190619A15.167.443.313.794.133.65
BCOMB Communicat20190619A343.05172.87124.74147.9948.1324.88
BCORBlucora, Inc20190619A21.2229.865.369.2424.5020.62
BCOVBrightcove,20190619A31.4434.5414.3113.2020.2221.34
BCOW1895 Bancorp20190619A83.6921.4221.4221.420.000.00
BCPCBalchem Corp20190619A50.4032.1018.8821.4613.2110.64
BCRXBioCryst Pha20190619A29.6133.0615.6317.4217.4215.64
BCSFBain Capital20190619A29.8420.7426.1525.34-5.41-4.60
BCTFBancorp 34,20190619A623.97542.71542.71542.710.000.00
BDCBelden Inc.20190619A16.919.042.423.036.636.01
BDCSUBS AG Excha20190619ETN40.8920.337.337.3313.0013.00
BDGEBridge Banco20190619A76.5437.6233.1834.084.443.53
BDLFlanigan's E20190619A292.81211.83211.83211.830.000.00
BDNBrandywine R20190619A7.094.960.671.184.293.77
BDRBlonder Tong20190619A520.25336.38314.51314.5921.8721.78
BDSIBioDelivery20190619A22.6925.898.748.4917.1517.41
BDXBecton, Dick20190619A6.022.510.720.951.791.56
BEBloom Energy20190619A26.0027.0714.9816.3912.1410.76
BEATBioTelemetry20190619A18.018.534.374.374.164.16
BECNBeacon Roofi20190619A11.629.833.023.466.816.37
BELFABel Fuse Inc20190619A905.54
BELFBBel Fuse Inc20190619A179.61101.1663.1067.4938.0633.68
BENFranklin Res20190619A3.683.692.282.271.411.42
BEPBrookfield R20190619A6.224.211.000.993.213.22
BERYBerry Global20190619A5.212.440.631.301.811.14
BFABrown-Forman20190619A26.4511.606.797.434.824.17
BFBBrown-Forman20190619A4.893.050.710.762.342.29
BFAMBRIGHT HORIZ20190619A16.445.492.252.533.232.96
BFCBank First C20190619A262.16119.91110.35118.069.551.85
BFINBankFinancia20190619A54.1426.8818.3718.758.518.13
BFITGlobal X Hea20190619ETF168.74108.77108.77108.770.000.00
BFORBarron's 40020190619ETF10.178.096.347.241.750.85
BFSSaul Centers20190619A67.9337.4731.8830.605.596.88
BFSTBusiness Fir20190619A112.9872.7271.3971.391.341.34
BGBunge Limite20190619A5.322.300.240.452.061.85
BGCPBGC Partners20190619A19.4317.746.799.6710.958.07
BGFVBig 5 Sporti20190619A102.8833.3214.0815.0619.2318.25
BGGBriggs & Str20190619A19.4211.293.974.397.326.90
BGIBirks Group20190619A631.88407.83296.41296.41111.42111.42
BGRNiShares Glob20190619ETF20.4512.4812.4812.480.000.00
BGSB&G Foods, I20190619A10.764.772.332.332.442.43
BGSFBG Staffing20190619A61.8729.6816.2620.4413.429.23
BHBiglari Hold20190619A107.3456.8334.1842.0922.9014.98
BHABiglari Hold20190619A19.2930.50
BHBBar Harbor B20190619A154.1248.0131.7340.8516.287.16
BHCBausch Healt20190619A6.164.27-0.040.954.313.32
BHEBenchmark El20190619A13.0615.141.002.0214.1513.12
BHFBrighthouse20190619A8.228.51-1.010.239.528.28
BHLBBerkshire Hi20190619A13.556.022.102.493.933.53
BHRBraemar Hote20190619A38.1122.8015.0715.817.736.99
BHTGBioHiTech Gl20190619A764.95522.95420.27420.27102.69102.69
BHVNBiohaven Pha20190619A14.329.144.506.274.642.87
BIBProShares Ul20190619ETF12.459.472.340.297.139.18
BIBLInspire 10020190619ETF24.3823.6423.9223.72-0.28-0.08
BICKFirst Trust20190619ETF73.1817.6014.6114.613.003.00
BIGBig Lots, In20190619A15.415.711.692.644.023.08
BIIBBiogen Inc.20190619A6.103.041.371.681.661.36
BILSPDR Bloombe20190619ETF1.090.740.740.740.000.00
BIMIBOQI Interna20190619A420.90382.87382.87382.870.000.00
BIOBio-Rad Labo20190619A20.6710.576.727.143.843.42
BIOBBio-Rad Labo20190619A89.2473.5471.7371.731.811.81
BIOCBiocept, Inc20190619A104.15121.07102.15104.6618.9216.41
BIOLBiolase, Inc20190619A238.92202.20169.90169.6932.3032.50
BIOXBioceres Cro20190619A263.49128.2885.1898.4343.1029.85
BIPBrookfield I20190619A6.874.580.250.934.333.65
BISProShares Ul20190619ETF20.0312.536.039.316.503.22
BIVVanguard Int20190619ETF1.450.810.740.820.07-0.02
BIZDVanEck Vecto20190619ETF21.0915.139.669.805.475.33
BJBJs Wholesal20190619A10.0310.347.337.183.013.17
BJANInnovator S&20190619ETF18.5918.4218.4218.420.000.00
BJKVanEck Vecto20190619ETF57.0650.8576.5976.67-25.75-25.82
BJRIBJ's Restaur20190619A18.1116.573.352.3213.2214.25
BJULInnovator S&20190619ETF13.2121.9220.0917.981.833.94
BJUNInnovator S&20190619ETF45.4423.9319.3923.934.540.00
BKBank of New20190619A2.502.451.301.091.161.36
BKCCBlackRock Ca20190619A17.4115.054.184.9210.8710.13
BKDBrookdale Se20190619A15.5010.894.056.106.834.81
BKEThe Buckle,20190619A14.216.100.941.815.164.29
BKEPBlueknight E20190619A143.28129.30112.71112.7116.5816.58
BKFiShares MSCI20190619ETF11.0714.099.169.234.934.86
BKHBlack Hills20190619A9.444.240.361.383.882.86
BKIBlack Knight20190619A8.833.740.491.193.252.55
BKLNInvesco Seni20190619ETF4.404.013.413.540.610.47
BKNGBooking Hold20190619A11.494.882.262.322.602.26
BKSCBank of Sout20190619A840.94831.89826.87826.875.025.02
BKTIBK Technolog20190619A73.6831.8024.9324.936.876.87
BKUBankunited,20190619A6.155.921.051.994.873.93
BKYIBIO-key Inte20190619A586.48434.68175.38251.24259.30183.44
BLBlackLine, I20190619A18.558.863.573.085.295.78
BLBDBlue Bird Co20190619A40.9922.9610.4412.2312.5210.73
BLCMBellicum Pha20190619A67.2543.8318.5115.2925.3228.54
BLCNReality Shar20190619ETF63.6137.1937.0437.180.150.01
BLDTopBuild Cor20190619A25.7112.815.886.406.936.41
BLDPBallard Powe20190619A29.5926.897.917.8218.9819.07
BLDRBuilders Fir20190619A9.6614.950.450.9714.5013.98
BLESInspire Glob20190619ETF120.80142.24142.37142.62-0.12-0.38
BLFSBioLife Solu20190619A58.1544.6416.0718.5328.5726.10
BLHYVirtus Newfl20190619ETF58.3824.5624.5624.560.000.00
BLINBridgeline D20190619A98.5582.9354.3264.6928.6118.24
BLKBlackrock, I20190619A8.794.362.242.682.121.67
BLKBBlackbaud, I20190619A27.0710.754.655.176.105.57
BLLBall Corpora20190619A3.371.860.370.391.491.47
BLMNBloomin' Bra20190619A6.8115.296.4311.838.883.49
BLNKBlink Chargi20190619A104.43109.5996.4095.4713.1914.12
BLOKAmplify Tran20190619ETF17.1812.7710.8611.111.901.66
BLPHBellerophon20190619A151.59141.37114.77115.3026.6026.07
BLUEbluebird bio20190619A19.3911.083.843.767.247.32
BLVVanguard Lon20190619ETF4.222.161.181.050.981.11
BLXBanco Latino20190619A34.4622.5213.9715.878.556.65
BMCHBMC Stock Ho20190619A14.8421.032.242.5518.7918.47
BMIBadger Meter20190619A20.928.762.443.556.325.21
BMLPDorsey Wrigh20190619ETF47.9128.8428.4527.880.380.95
BMOBank of Mont20190619A2.461.570.040.321.531.24
BMRABIOMERICA IN20190619A395.82252.31138.52176.51113.7975.80
BMRCBank of Mari20190619A73.8437.6729.3832.068.295.61
BMTCBryn Mawr Ba20190619A32.8316.487.697.818.798.67
BMYBristol-Myer20190619A2.113.371.451.581.921.79
BNDVanguard Tot20190619ETF1.230.550.480.370.080.19
BNDCFlexShares C20190619ETF29.954.524.524.520.000.00
BNDWVanguard Tot20190619ETF4.252.991.982.311.010.68
BNDXVanguard Tot20190619ETF1.761.581.561.500.030.08
BNEDBarnes & Nob20190619A38.5528.627.888.6920.7419.94
BNFTBenefitfocus20190619A29.0314.805.976.668.838.14
BNGOBionano Geno20190619A424.79333.64294.14314.5839.5019.06
BNKDMicroSectors20190619ETN26.23
BNKOMicroSectors20190619ETN18.66
BNKUMicroSectors20190619ETN22.23
BNKZMicroSectors20190619ETN30.56
BNSBank of Nova20190619A1.911.800.250.491.561.31
BNSOBonso Electr20190619A1087.35
BOCHBank of Comm20190619A36.1518.896.487.7512.4111.14
BOCTInnovator S&20190619ETF16.8014.1512.2911.671.862.49
BOHBank of Hawa20190619A14.107.261.962.155.305.12
BOKFBOK Financia20190619A20.394.721.591.753.142.97
BOMNBoston Omaha20190619A42.4529.5113.8015.3315.7114.18
BONDPIMCO Active20190619ETF3.071.311.411.28-0.110.02
BOOMDMC Global I20190619A29.3726.0920.3521.555.744.53
BOOTBoot Barn Ho20190619A15.526.991.472.055.524.94
BOSCB.O.S. Bette20190619A349.49197.07157.82159.2739.2637.81
BOSSGlobal X Fou20190619ETF51.8626.6431.0931.09-4.45-4.45
BOTJBank of the20190619A332.09148.75148.75148.750.000.00
BOTZGlobal X Fun20190619ETF5.1610.424.164.506.265.92
BOUTInnovator IB20190619ETF57.4030.3124.5324.615.785.70
BOXBOX, INC.20190619A6.604.701.231.413.473.29
BOXLBoxlight Cor20190619A274.87223.36188.13188.7935.2334.57
BPFHBoston Priva20190619A12.699.133.414.795.724.34
BPMCBlueprint Me20190619A26.1811.546.807.844.733.69
BPMPBP Midstream20190619A31.0629.9012.9311.9216.9717.98
BPMXBioPharmX Co20190619A72.4181.6751.2453.5330.4328.13
BPOPPopular Inc20190619A9.045.600.471.225.144.38
BPRNThe Bank of20190619A224.82166.41166.41166.410.000.00
BPTBP Prudhoe B20190619A36.3823.6811.057.9912.6315.70
BPTHBio-Path Hol20190619A92.7759.3039.1141.4120.1917.89
BPYBrookfield P20190619A5.305.370.860.934.514.44
BRBroadridge F20190619A7.083.691.591.532.112.17
BRCBrady Corpor20190619A12.535.442.392.713.052.73
BREWCraft Brew A20190619A39.8425.0113.9413.7611.0611.24
BRFVanEck Vecto20190619ETF60.4549.3842.7243.846.665.54
BRGBluerock Res20190619A26.0219.947.896.7012.0413.23
BRIDBridgford Fo20190619A259.81112.02109.71109.712.312.31
BRKABerkshire Ha20190619A0.000.07
BRKBBERKSHIRE HA20190619A2.461.540.380.331.161.21
BRKLBrookline Ba20190619A18.2118.3911.395.387.0313.02
BRKRBruker Corpo20190619A7.893.29-0.010.263.303.03
BRKSBrooks Autom20190619A16.9812.535.121.957.4110.58
BRNBarnwell Ind20190619A300.66192.51103.67103.6788.8488.84
BROBrown & Brow20190619A4.112.900.530.732.372.17
BROGBrooge Energ20190619A24.273.051.751.751.301.30
BRPABig Rock Par20190619A137.4970.8252.8052.8018.0218.02
BRQSBorqs Techno20190619A1828.67
BRTBRT Apartmen20190619A79.5040.5018.3419.3422.1621.16
BRXBRIXMOR PROP20190619A5.724.560.271.064.273.48
BRYBerry Corpor20190619A30.0715.713.674.4512.0411.26
BRZUDirexion Dai20190619ETF4.943.74-0.551.624.292.12
BSAEInvesco Bull20190619ETF20.1121.4421.4421.440.000.00
BSBEInvesco Bull20190619ETF46.9115.6415.6415.640.000.00
BSCEInvesco Bull20190619ETF40.84
BSCKInvesco Bull20190619ETF4.946.716.916.89-0.20-0.18
BSCLInvesco Bull20190619ETF5.044.243.053.201.191.04
BSCMInvesco Bull20190619ETF5.593.232.072.351.170.88
BSCNInvesco Bull20190619ETF10.4614.9214.1213.910.801.01
BSCOInvesco Bull20190619ETF7.944.483.844.140.640.33
BSCPInvesco Bull20190619ETF9.133.263.512.54-0.250.72
BSCQInvesco Bull20190619ETF6.675.174.053.221.121.95
BSCRInvesco Bull20190619ETF15.1011.033.504.317.536.71
BSCSInvesco Bull20190619ETF26.9411.2511.2511.250.000.00
BSDEInvesco Bull20190619ETF38.3033.7733.7733.770.000.00
BSETBassett Furn20190619A102.34154.30159.40161.22-5.10-6.92
BSGMBioSig Techn20190619A91.8955.3912.688.8842.7146.52
BSIGBrightSphere20190619A17.778.350.820.767.537.59
BSJKInvesco Bull20190619ETF6.5040.2740.2140.290.06-0.02
BSJLInvesco Bull20190619ETF12.953.883.713.740.170.14
BSJMInvesco Bull20190619ETF20.758.507.938.320.570.18
BSJNInvesco Bull20190619ETF26.8810.657.338.273.322.38
BSJOInvesco Bull20190619ETF25.6123.7825.6425.68-1.86-1.91
BSJPInvesco Bull20190619ETF28.9017.3012.5115.094.802.21
BSJQInvesco Bull20190619ETF25.4724.5124.5124.510.000.00
BSMBlack Stone20190619A29.0422.7816.8717.225.925.57
BSQRBSQUARE Corp20190619A225.01176.25107.96107.9668.2868.28
BSTCBioSpecifics20190619A88.1354.8934.6137.0220.2817.87
BSVVanguard Sho20190619ETF1.300.910.300.570.610.34
BSVNBank7 Corp.20190619A258.6579.6353.4065.0726.2314.56
BSXBoston Scien20190619A2.592.710.130.162.582.55
BTAIBioXcel Ther20190619A101.0530.1025.6224.524.485.58
BTALAGFiQ U.S. M20190619ETF26.0312.528.748.753.783.76
BTEBaytex Energ20190619A65.0355.3724.0626.9431.3128.43
BTECPrincipal He20190619ETF28.1719.0724.9224.92-5.85-5.85
BTGB2Gold Corp.20190619A35.2932.8516.9120.0015.9412.85
BTNBallantyne S20190619A138.77109.1866.6266.6242.5742.57
BTUPeabody Ener20190619A14.3010.124.105.516.014.61
BULPacer US Cas20190619ETF13.43
BURLBURLINGTON S20190619A10.355.382.062.823.322.56
BUSEFirst Busey20190619A18.2830.671.191.2029.4829.47
BUYUSCF SummerH20190619ETF58.12
BUYNUSCF SummerH20190619ETF51.79
BVBrightView H20190619A25.3910.243.754.546.495.70
BVALBrand Value20190619ETF19.6214.82-3.533.2118.3511.61
BVSNBroadvision20190619A594.32679.36625.45633.5753.9145.79
BWBabcock & Wi20190619A209.74127.42109.88110.4717.5416.95
BWABorgWarner I20190619A6.003.140.590.592.562.56
BWBBridgewater20190619A114.58116.1096.64102.1419.4613.96
BWENBroadwind En20190619A199.40146.27118.61120.0727.6626.21
BWFGBankwell Fin20190619A133.7155.8145.3149.4610.516.36
BWLABowl America20190619A336.30442.13442.13442.130.000.00
BWXSPDR Bloombe20190619ETF8.0845.099.549.7235.5635.38
BWXTBWX Technolo20190619A6.282.621.321.311.311.31
BWZSPDR Bloombe20190619ETF50.4525.6925.3325.330.370.36
BXThe Blacksto20190619A3.383.220.020.273.202.95
BXCBlueLinx Hol20190619A51.4321.8514.5415.097.316.76
BXGBluegreen Va20190619A62.1225.5614.4118.8611.156.70
BXMTBlackstone M20190619A3.012.87-0.40-0.233.273.10
BXPBoston Prope20190619A8.983.580.741.042.852.54
BXSBancorpSouth20190619A12.1710.521.952.118.588.41
BYByline Banco20190619A21.4619.3612.1113.117.256.24
BYDBoyd Gaming20190619A8.734.590.951.283.643.31
BYFCBroadway Fin20190619A301.26269.04274.66268.81-5.620.23
BYLDiShares Yiel20190619ETF11.636.245.685.770.550.47
BYNDBeyond Meat,20190619A17.4313.104.748.248.364.86
BYSIBeyondSpring20190619A368.75180.02143.94148.5736.0731.45
BZHBeazer Homes20190619A18.9012.333.373.938.968.40
BZQProShares Ul20190619ETF6.795.953.402.592.553.36
CCitigroup In20190619A1.591.610.930.240.681.37
CAAPCorporacion20190619A88.0828.7721.0932.447.68-3.67
CAASChina Automo20190619A575.81290.57196.46196.4694.1194.11
CABOCable One, I20190619A18.9114.3410.6512.022.741.44
CACCamden Natio20190619A51.6728.9111.1912.5617.7216.35
CACCCredit Accep20190619A53.3529.6117.5121.5411.257.47
CACGClearBridge20190619ETF26.4022.1722.2922.19-0.12-0.01
CACICACI INTERNA20190619A17.237.682.233.695.453.98
CADECadence Banc20190619A7.445.350.451.294.904.06
CAECAE INC20190619A6.563.770.870.292.903.48
CAGConagra Bran20190619A3.813.321.411.251.902.07
CAHCardinal Hea20190619A4.163.941.722.492.231.46
CAICAI Internat20190619A36.1716.067.768.718.307.35
CAKECheesecake F20190619A10.359.572.372.657.206.92
CALCaleres Inc20190619A14.799.303.824.235.485.08
CALACalithera Bi20190619A34.2125.855.539.8320.3316.02
CALFPacer US Sma20190619ETF13.427.096.555.700.541.39
CALMCal-Maine Fo20190619A19.2611.656.027.195.634.46
CALXCALIX, INC.20190619A19.7719.2011.0312.688.186.55
CAMPCalAmp Corp.20190619A22.2623.981.833.2622.1520.72
CAMTCamtek Ltd20190619A31.8335.2423.1919.7912.0515.45
CAPEiPath Shille20190619ETN12.3332.8648.3648.50-15.50-15.65
CAPLCrossAmerica20190619A91.9547.4619.7628.7627.7018.70
CAPRCapricor The20190619A368.43197.94153.81175.6944.1322.24
CARAvis Budget20190619A11.059.232.795.676.443.56
CARACara Therape20190619A21.8313.026.537.106.495.92
CARECARTER BANK20190619A22.9813.207.7711.285.421.91
CARGCarGurus, In20190619A11.5311.371.921.549.459.83
CAROCarolina Fin20190619A81.9631.5219.7722.7511.768.78
CARSCars.com Inc20190619A18.5912.437.578.224.864.21
CARVCarver Banco20190619A712.25373.23373.23373.230.000.00
CARZFirst Trust20190619ETF27.4611.6211.6211.620.000.00
CASACasa Systems20190619A41.1625.2514.8814.8410.3710.41
CASHMeta Financi20190619A18.509.260.651.448.617.82
CASICASI Pharmac20190619A72.2746.1320.0119.5726.1226.56
CASSCass Informa20190619A81.1735.5925.5126.1210.089.47
CASYCasey's Gene20190619A16.846.691.182.755.513.93
CATCaterpillar20190619A2.882.640.300.522.332.12
CATBCatabasis Ph20190619A129.0880.9951.0447.5829.9433.41
CATCCAMBRIDGE BA20190619A259.39115.30101.4199.1713.8916.13
CATHGlobal X S&P20190619ETF9.2310.069.9510.000.110.06
CATMCardtronics20190619A28.7323.9313.4714.1410.469.79
CATOCATO CORP20190619A26.259.754.405.005.364.75
CATSCatasys Inc.20190619A47.1626.6917.1017.059.599.64
CATYCathay Gener20190619A11.4915.220.901.6414.3213.57
CBChubb Limite20190619A3.352.731.791.820.940.91
CBANColony Bankc20190619A156.0065.3231.7056.8933.638.43
CBATCBAK Energy20190619A219.58140.38102.83109.1937.5531.19
CBAYCymabay Ther20190619A25.3526.956.889.2720.0617.68
CBBCincinnati B20190619A31.1519.046.516.5912.5512.48
CBFVCB Financial20190619A171.3228.7328.0028.340.730.39
CBIOCatalyst Bio20190619A53.4234.737.837.8626.9026.87
CBLCBL& Associa20190619A83.7667.2925.7727.2241.5340.08
CBLICleveland Bi20190619A525.34320.52252.47252.4768.0568.05
CBMBCBM Bancorp,20190619A39.73138.37100.42100.4237.9537.95
CBMGCellular Bio20190619A169.6274.1761.4856.7312.6917.44
CBNKCapital Banc20190619A83.4354.4344.6946.339.748.10
CBOECboe Global20190619A5.893.541.842.291.691.25
CBONVanEck Vecto20190619ETF59.7026.5926.5926.590.000.00
CBPOChina Biolog20190619A32.9537.6620.9923.6416.6814.03
CBRECBRE GROUP,20190619A4.6211.311.211.5010.109.80
CBRLCracker Barr20190619A14.318.844.464.704.384.14
CBSHCommerce Ban20190619A8.797.751.311.636.446.12
CBTCabot Corpor20190619A17.5610.362.642.677.727.69
CBTXCBTX, Inc. C20190619A69.7037.1826.8228.0010.369.18
CBUCommunity Ba20190619A21.488.154.725.273.442.88
CBZCBIZ, Inc.20190619A15.966.522.022.624.503.90
CCThe Chemours20190619A8.076.050.731.385.324.67
CCBCoastal Fina20190619A184.78125.69122.31124.473.381.22
CCBGCapital City20190619A113.3046.7745.0144.362.222.87
CCCClarivate An20190619A17.639.744.123.685.626.06
CCCLChina Cerami20190619A631.12392.76325.83343.9266.9448.84
CCDCalamos Dyna20190619A41.1440.5023.2223.1817.2717.32
CCEPCoca-Cola Eu20190619A4.422.640.620.172.032.47
CCFChase Corpor20190619A116.5143.2831.6937.5311.615.77
CCHCollier Cree20190619A463.77366.17337.62313.0128.5553.16
CCICrown Castle20190619A4.143.371.241.632.131.74
CCJCameco Corpo20190619A9.708.281.602.766.685.52
CCKCrown Holdin20190619A8.403.020.691.152.331.87
CCLCarnival Cor20190619A2.112.400.570.591.841.82
CCLPCSI Compress20190619A83.9599.9352.91-6.5947.02106.52
CCMPCabot Microe20190619A24.8611.943.264.348.687.60
CCNECNB Financia20190619A272.4959.3244.9838.4114.3420.91
CCOClear Channe20190619A26.3016.3810.3911.995.994.39
CCOICogent Commu20190619A18.687.003.563.713.443.29
CCORCore Alterna20190619ETF85.5844.0744.6844.68-0.61-0.61
CCRCONSOL Coal20190619A110.1275.7262.4264.2313.3011.50
CCRCChina Custom20190619A358.98172.7397.14117.8975.5954.83
CCRNCross Countr20190619A30.9516.380.280.2116.1016.17
CCSCENTURY COMM20190619A20.4613.136.037.627.105.51
CCXIChemoCentryx20190619A28.5915.290.753.2214.5412.07
CDAYCeridian HCM20190619A16.2510.791.762.319.028.48
CDCVictoryShare20190619ETF7.1410.408.7710.211.640.19
CDECoeur Mining20190619A28.1624.917.569.3617.3315.54
CDEVCentennial R20190619A14.5713.371.472.7311.9010.64
CDKCDK Global,20190619A8.969.441.161.498.287.95
CDLVictoryShare20190619ETF17.1510.1810.0910.030.090.15
CDLXCardlytics,20190619A44.7015.096.395.128.709.97
CDMOAvid Bioserv20190619A74.8644.3718.2521.0626.1223.31
CDNACareDx, Inc.20190619A25.6914.254.846.019.418.24
CDNSCadence Desi20190619A3.443.320.580.732.742.59
CDORCondor Hospi20190619A127.7159.4053.7253.805.685.60
CDRCedar Realty20190619A44.1119.6010.6011.678.997.92
CDTXCidara Thera20190619A158.12111.5683.8988.2727.6823.29
CDWCDW Corporat20190619A10.486.922.222.554.714.37
CDXCChromaDex Co20190619A62.7858.0040.0039.6918.0018.31
CDXSCodexis, Inc20190619A19.879.445.815.603.733.84
CDZICADIZ, Inc.20190619A22.6615.2712.0410.983.244.29
CECelanese Cor20190619A7.025.33-0.180.285.515.05
CECECeco Environ20190619A29.8512.527.797.654.734.86
CEFSSaba Closed-20190619ETF41.0626.1316.3622.839.763.29
CEICamber Energ20190619A94.7375.4960.4563.0515.0412.44
CEIXCONSOL Energ20190619A30.5312.305.365.876.936.42
CELCellcom Isra20190619A95.3866.2340.8439.4825.3826.75
CELCCelcuity Inc20190619A193.6391.2285.7785.775.445.44
CELHCelsius Hold20190619A92.1437.0635.5734.281.492.78
CELPCypress Envi20190619A204.21105.70100.4299.945.285.76
CEMBiShares J.P.20190619ETF18.8412.0512.2911.87-0.230.18
CEMIChembio diag20190619A284.49108.2186.0888.7222.1419.49
CENTCentral Gard20190619A41.1114.4910.589.753.924.74
CENTACentral Gard20190619A18.2612.727.027.865.704.86
CENXCentury Alum20190619A16.7016.563.714.8112.8511.76
CEPUCentral Puer20190619A31.0822.1112.4413.279.678.84
CEQPCrestwood Eq20190619A21.629.653.091.816.557.84
CERCCerecor Inc.20190619A111.5155.0223.1833.2831.8321.73
CERNCerner Corp20190619A2.942.33-0.260.242.582.08
CERSCerus Corp20190619A21.3117.087.957.999.139.09
CETVCentral Euro20190619A26.4053.035.915.8947.1548.04
CETXCEMTREX INC.20190619A147.6898.1449.3968.1348.7530.01
CEVACEVA Inc.20190619A36.8118.9410.7110.928.238.01
CEWWisdomTree20190619ETF41.7418.839.3310.779.508.06
CEYVictoryShare20190619ETF29.6111.4512.1311.65-0.69-0.20
CEZVictoryShare20190619ETF24.6410.4110.4110.410.000.00
CFCF Industrie20190619A4.506.600.380.726.235.89
CFAVictoryShare20190619ETF11.188.475.498.332.980.14
CFBICommunity Fi20190619A35.4826.9926.9926.990.000.00
CFBKCentral Fede20190619A406.86180.3692.9692.9687.4087.40
CFFACF Finance A20190619A28.8610.010.250.259.769.76
CFFIC&F Financia20190619A422.32127.99105.44105.4422.5522.55
CFFNCapitol Fede20190619A10.6018.422.062.3216.3616.11
CFGCitizens Fin20190619A3.082.720.580.712.162.01
CFMSConformis, I20190619A36.3831.3221.0119.6410.3111.73
CFOVictoryShare20190619ETF8.456.384.614.691.771.69
CFRCullen/Frost20190619A13.394.872.542.632.332.24
CFRXContraFect C20190619A312.43193.38106.73121.7586.6571.63
CFXColfax Corpo20190619A5.7415.59-0.220.7815.8114.81
CGThe Carlyle20190619A16.3125.539.6410.8715.8914.66
CGACHINA GREEN20190619A108.95105.7969.9569.9535.8435.84
CGBDTCG BDC, Inc20190619A9.778.630.851.587.787.04
CGCCanopy Growt20190619A7.164.461.812.092.642.37
CGENCompugen Ltd20190619A81.0553.4323.4725.1429.9728.29
CGIXCancer Genet20190619A98.28113.8989.8599.3724.0414.52
CGNXCognex Corp20190619A6.853.990.080.943.913.05
CGOCalamos Glob20190619A72.5147.83-2.454.9250.2842.92
CGWInvesco S&P20190619ETF11.835.565.846.36-0.28-0.79
CHADDirexion Dai20190619ETF11.418.385.345.703.042.68
CHAPChaparral En20190619A101.8754.6431.8435.2022.8019.44
CHAUDirexion Dai20190619ETF5.544.711.831.802.912.91
CHCIComstock Hol20190619A224.04202.21197.20197.205.015.01
CHCOCity Holding20190619A48.8920.1112.2512.647.877.47
CHCTCommunity He20190619A40.5419.0710.3411.258.747.82
CHDChurch & Dwi20190619A4.382.710.190.192.522.52
CHDNChurchill Do20190619A26.518.673.033.885.634.67
CHEChemed Corpo20190619A33.6316.7410.6912.346.114.37
CHEFThe Chef's W20190619A26.509.712.944.006.775.71
CHEKCheck-Cap Lt20190619A232.98157.86130.45133.7927.4124.07
CHEPAGFiQ U.S. M20190619ETF63.1883.2962.2182.4521.080.84
CHFSCHF Solution20190619A110.87106.8593.2393.8713.6212.98
CHGGCHEGG, INC.20190619A7.344.121.851.402.272.72
CHGXChange Finan20190619ETF42.459.649.649.640.000.00
CHHChoice Hotel20190619A10.964.211.562.102.652.11
CHICalamos Conv20190619A15.0534.678.9610.8325.7123.84
CHICGlobal X MSC20190619ETF223.508.918.358.350.550.55
CHIEGlobal X MSC20190619ETF899.9137.9037.9037.900.000.00
CHIHGlobal X MSC20190619ETF219.54102.89102.89102.890.000.00
CHIKGlobal X MSC20190619ETF137.490.780.780.780.000.00
CHILGlobal X MSC20190619ETF1161.43160.14159.33159.330.810.81
CHIMGlobal X MSC20190619ETF339.92229.73-37.16229.73266.890.00
CHIQGlobal X MSC20190619ETF29.3935.1929.7831.475.413.73
CHIRGlobal X MSC20190619ETF181.83157.38157.38157.380.000.00
CHISGlobal X MSC20190619ETF994.8686.2286.2286.220.000.00
CHIUGlobal X MSC20190619ETF1137.4671.0571.0571.050.000.00
CHIXGlobal X MSC20190619ETF23.958.535.305.573.232.96
CHKChesapeake E20190619A54.0544.7322.3326.0222.4118.72
CHKPCheck Point20190619A8.116.272.232.004.044.26
CHMAChiasma, Inc20190619A35.5623.990.39-0.6223.6024.61
CHMGChemung Fina20190619A303.4595.5790.5891.244.994.33
CHMICHERRY HILL20190619A13.489.026.076.032.963.00
CHNALoncar China20190619ETF419.19364.20131.45133.19232.74231.01
CHNRChina Natura20190619A351.74278.03274.44274.443.583.58
CHRACharah Solut20190619A164.0979.1062.5460.2416.5618.87
CHRSCoherus BioS20190619A21.3233.312.1110.9031.2122.45
CHRWC.H. Robinso20190619A5.439.780.330.529.459.25
CHSChicos FAS,20190619A31.7830.40-1.883.6432.2523.55
CHTRCharter Comm20190619A8.033.921.961.831.962.09
CHUYChuy's Holdi20190619A31.5316.524.594.4611.9312.06
CHWCalamos Glob20190619A30.1217.8817.6917.670.190.22
CHWYChewy, Inc.20190619A10.607.202.372.474.874.73
CHYCalamos Conv20190619A17.0226.2121.7522.604.463.61
CICIGNA Corpor20190619A5.883.850.751.313.102.55
CIACitizens, In20190619A48.32155.47143.42144.9112.0510.55
CIBRFirst Trust20190619ETF23.6615.2610.4710.694.794.57
CIDVictoryShare20190619ETF57.2150.7848.8950.151.890.63
CIDMCinedigm Cor20190619A201.0796.6452.9452.9443.7043.70
CIENCiena Corpor20190619A4.093.400.420.942.982.46
CIFSChina Intern20190619A167.62194.38154.10162.3540.2832.02
CIGIColliers Int20190619A18.969.041.934.197.114.84
CILVictoryShare20190619ETF49.7762.3964.7264.72-2.33-2.33
CIMChimera Inve20190619A5.453.931.431.852.502.07
CINFCincinnati F20190619A6.003.231.171.462.071.78
CINRCINER RESOUR20190619A83.2053.7148.2048.935.514.78
CIOCITY OFFICE20190619A20.739.554.245.055.324.51
CIRCIRCOR Inter20190619A31.8413.807.127.416.686.39
CITCIT Group In20190619A9.355.390.511.214.884.18
CIVBCivista Banc20190619A83.4038.0118.0716.1519.9421.86
CIXComp X Inter20190619A342.08153.62138.89136.1914.7317.43
CIZVictoryShare20190619ETF77.3840.1539.7539.750.400.40
CIZNCitizens Hol20190619A481.47234.6678.30197.87156.3736.79
CJJDChina Jo-Jo20190619A101.7189.7252.5562.4237.1727.29
CKHSeacor Holdi20190619A62.0746.1032.9238.1513.187.95
CKPTCheckpoint T20190619A276.05149.6661.6967.3587.9882.31
CKXCKX Lands, I20190619A319.98308.78300.86300.867.927.92
CLColgate-Palm20190619A1.862.300.070.102.232.21
CLARClarus Corpo20190619A35.8257.687.978.9049.7148.79
CLBCore Laborat20190619A25.8110.983.904.767.086.21
CLBKColumbia Fin20190619A19.4412.661.070.8411.6011.82
CLBSCaladrius Bi20190619A264.29187.27163.95148.1023.3239.17
CLCTCollectors U20190619A144.3344.9038.2739.196.635.71
CLDBCORTLAND BNC20190619A654.55449.51430.11430.1119.4019.40
CLDRCloudera, In20190619A17.7914.606.325.938.288.68
CLDTCHATHAM LODG20190619A13.926.431.882.544.553.89
CLDXCelldex Ther20190619A87.2961.2324.8031.3036.4329.94
CLFCleveland-Cl20190619A9.718.463.403.235.065.22
CLFDClearfield,20190619A185.0290.0085.3283.254.686.76
CLGXCorelogic, I20190619A11.664.220.390.233.834.00
CLHClean Harbor20190619A14.067.231.762.275.474.96
CLIMack-Cali Re20190619A13.6639.7839.9139.39-0.130.40
CLIRClearSign Te20190619A348.62131.4489.5989.5941.8541.85
CLIXProShares Lo20190619ETF23.6511.00-0.221.9111.229.09
CLMTCalumet Spec20190619A68.8642.272.968.0139.3134.26
CLNCColony Credi20190619A19.8512.522.363.4610.169.06
CLNEClean Energy20190619A39.1850.9834.4635.4916.5215.49
CLNYColony Capit20190619A19.5815.079.229.805.835.25
CLOUGlobal X Clo20190619ETF27.2028.885.065.0623.8323.82
CLPRClipper Real20190619A56.8719.5811.0415.878.543.71
CLPSCLPS Incorpo20190619A761.44498.30499.07498.30-0.770.00
CLRCONTINENTAL20190619A6.803.810.710.803.103.00
CLRBCellectar Bi20190619A141.69160.3197.87120.2262.4440.09
CLRGIQ Chaikin U20190619ETF16.2029.6926.0225.773.663.92
CLROClearOne, In20190619A332.93294.73283.35283.3511.3911.39
CLSCelestica, I20190619A16.3411.312.923.728.387.58
CLSDClearside Bi20190619A100.2174.3310.3230.4664.0143.87
CLSNCelsion Corp20190619A144.9893.9566.8677.0827.0916.88
CLTLInvesco Trea20190619ETF2.631.921.891.890.030.03
CLUBTown Sports20190619A122.0955.1012.2717.6642.8337.44
CLVSClovis Oncol20190619A19.3113.053.854.669.208.39
CLWClearwater P20190619A36.8713.152.264.0710.899.08
CLWTEuro Tech Ho20190619A294.18154.35107.29116.6047.0537.75
CLXClorox Compa20190619A5.313.090.580.862.502.22
CLXTCalyxt, Inc.20190619A118.2750.1118.2711.1331.8538.99
CMCanadian Imp20190619A2.7418.1217.7717.810.360.31
CMAComerica Inc20190619A5.473.051.151.231.901.83
CMBSiShares CMBS20190619ETF34.9530.3130.1430.160.170.15
CMCCommercial M20190619A9.286.432.513.243.923.19
CMCLCaledonia Mi20190619A241.86201.83174.78167.9327.0533.89
CMCOColumbus McK20190619A30.429.55-0.020.219.579.34
CMCSAComcast Corp20190619A2.352.47-0.091.472.561.01
CMCTCIM Commerci20190619A245.72173.58173.59173.59-0.01-0.01
CMDCantel Medic20190619A18.107.273.583.403.683.87
CMDYiShares Bloo20190619ETF86.5428.4928.0128.490.490.00
CMECME Group In20190619A4.564.041.461.772.582.27
CMFiShares Cali20190619ETF2.8110.099.469.460.630.62
CMGChipotle Mex20190619A12.327.074.154.272.932.80
CMICummins Inc.20190619A6.044.891.421.663.473.23
CMLSCumulus Medi20190619A154.4071.6748.6057.1123.0714.56
CMOCapstead Mor20190619A12.9810.536.536.714.003.83
CMPCompass Mine20190619A22.8911.345.635.035.716.31
CMPRCimpress PLC20190619A35.1312.663.704.618.968.05
CMRECostamare In20190619A21.8015.816.549.719.276.09
CMRXChimerix, In20190619A54.8043.41-27.1120.8770.5222.53
CMSCMS Energy C20190619A2.322.030.891.191.140.85
CMTCore Molding20190619A568.46171.81149.05167.8922.763.92
CMTLComtech Tele20190619A35.8418.875.135.4013.7413.47
CNXtrackers MS20190619ETF33.0618.6116.1818.192.430.42
CNACNA Financia20190619A8.014.361.641.812.722.55
CNATConatus Phar20190619A129.72104.4952.0973.5952.4030.90
CNBKACentury Banc20190619A39.8026.0526.0926.09-0.04-0.04
CNCCentene Corp20190619A3.615.123.213.001.922.12
CNCEConcert Phar20190619A39.0757.9962.9062.98-4.90-4.98
CNCRLoncar Cance20190619ETF31.82139.1597.0197.4042.1441.75
CNDTConduent Inc20190619A12.938.533.363.815.174.72
CNETChinaNet Onl20190619A183.65223.69217.10213.916.609.79
CNFRConifer Hold20190619A1505.091239.201228.691228.6910.5110.51
CNHICNH INDUSTRI20190619A9.927.242.262.924.984.32
CNICanadian Nat20190619A3.051.810.440.681.361.12
CNKCinemark Hol20190619A7.883.411.551.641.861.77
CNMDCONMED Corpo20190619A19.389.033.394.395.644.64
CNNECannae Holdi20190619A18.508.664.224.404.444.26
CNOCNO Financia20190619A6.837.51-0.083.737.603.78
CNOBCenter Banco20190619A20.2914.783.193.5611.5911.22
CNPCenterPoint20190619A3.493.590.380.563.223.03
CNQCanadian Nat20190619A3.933.480.460.523.022.96
CNRCornerstone20190619A27.6215.447.778.107.677.34
CNSCohen & Stee20190619A16.506.594.535.302.061.30
CNSLConsolidated20190619A22.3816.16-3.22-1.5619.3817.72
CNSTConstellatio20190619A164.6362.8822.5534.8340.3228.05
CNTYCentury Casi20190619A32.0517.8011.3612.306.455.63
CNXCNX Resource20190619A14.5711.173.524.557.656.61
CNXMCNX Midstrea20190619A25.1811.134.344.766.796.37
CNXNPC Connectio20190619A49.4121.279.6112.3011.658.97
CNXTVanEck Vecto20190619ETF25.6535.3431.4331.563.923.79
CNYAiShares MSCI20190619ETF17.4617.6317.4417.460.190.17
COGlobal Cord20190619A105.10147.95108.6082.1539.3565.80
COCPCocrystal Ph20190619A337.14211.59162.36162.3349.2349.26
CODACoda Octopus20190619A77.9340.7220.3020.6920.4220.03
CODICompass Dive20190619A19.0915.904.045.6211.8610.28
CODXCo-Diagnosti20190619A186.95310.40170.80150.55139.59159.84
COFCapital One20190619A3.182.470.070.182.402.29
COGCabot Oil &20190619A4.394.020.450.873.583.16
COHNCohen & Comp20190619A428.39341.2274.47180.78266.75160.44
COHRCoherent Inc20190619A22.3311.358.508.492.852.86
COHUCohu Inc20190619A27.0985.696.014.9579.6880.75
COKECoca-Cola Co20190619A85.6643.8029.9432.0013.7311.91
COLBColumbia Ban20190619A17.7032.226.348.1825.8824.04
COLDAmericold Re20190619A3.894.012.932.361.091.66
COLLCollegium Ph20190619A34.3620.375.877.3214.5013.05
COLMColumbia Spo20190619A19.707.973.314.314.663.66
COMDirexion Aus20190619ETF17.355.104.794.490.310.62
COMBGraniteShare20190619ETF12.996.892.744.434.142.46
COMMCommScope Ho20190619A7.9713.002.722.4510.2910.55
COMTiShares Comm20190619ETF18.3910.418.528.711.881.70
CONECyrusOne Inc20190619A7.983.90-1.40-2.655.306.55
CONNConn's Inc.20190619A21.3224.067.275.3116.7918.74
COOThe Cooper C20190619A12.484.911.311.933.592.97
COOPMr. Cooper G20190619A24.6717.054.945.4312.1111.62
COPConocoPhilli20190619A2.272.05-0.180.042.232.01
COPXGlobal X Cop20190619ETF56.1659.1950.5050.328.698.87
CORCoresite Rea20190619A17.8810.476.426.834.053.64
CORECore Mark Ho20190619A22.4477.2312.893.3664.3473.87
CORPPIMCO Invest20190619ETF12.035.595.054.280.541.32
CORRCorEnergy In20190619A26.5418.4011.2111.437.196.97
CORTCorcept Ther20190619A20.5626.649.5112.4317.1514.22
CORVCorrevio Pha20190619A137.1370.5768.2062.002.388.58
COSTCostco Whole20190619A3.974.032.102.151.931.88
COTYCOTY INC20190619A7.598.402.372.576.035.83
COUPCoupa Softwa20190619A14.116.491.232.175.264.32
COWiPath Series20190619ETN26.8139.203.530.7635.6738.44
COWNCowen Inc. C20190619A27.9423.755.345.0918.4118.65
COWZPacer US Cas20190619ETF9.4911.6310.7210.440.911.19
CPCanadian Pac20190619A7.873.531.431.462.102.07
CPACopa Holding20190619A20.8310.676.186.244.494.43
CPAHCounterpath20190619A358.90208.04155.00192.8253.0415.21
CPBCampbell Sou20190619A3.012.29-0.060.262.342.03
CPECallon Petro20190619A15.9013.350.351.2513.0012.08
CPFCentral Paci20190619A22.348.222.763.505.464.71
CPGCRESCENT POI20190619A32.3726.5810.7011.2315.8715.35
CPHCCanterbury P20190619A282.75237.63165.12165.1272.5172.51
CPHIChina Pharma20190619A135.73141.05122.07118.3718.9822.67
CPICPI Inflatio20190619ETF16.429.489.489.480.000.00
CPIXCumberland P20190619A132.8773.7360.2264.6213.519.11
CPKChesapeake U20190619A48.5224.8516.7417.778.117.08
CPLGCorePoint Lo20190619A20.7010.382.013.258.377.13
CPLPCapital Prod20190619A30.7719.6110.2710.359.339.26
CPRICapri Holdin20190619A6.444.352.091.192.273.16
CPRTCopart Inc20190619A4.423.170.380.622.792.55
CPRXCatalyst Pha20190619A29.9922.5310.8114.1511.718.37
CPSCooper-Stand20190619A65.0620.3513.8015.606.554.74
CPSHCPS Technolo20190619A835.48296.83216.17224.4980.6772.34
CPSIComputer Pro20190619A36.3712.094.802.857.299.24
CPSSConsumer Por20190619A94.46111.8156.7056.0155.1155.81
CPSTCapstone Tur20190619A127.13137.94131.77132.136.185.81
CPTCamden Prope20190619A8.263.900.471.153.442.76
CPTACapitala Fin20190619A23.0223.1715.1415.058.038.11
CQPCheniere Ene20190619A25.5915.7011.8112.163.903.54
CQQQInvesco Chin20190619ETF21.868.577.217.611.360.96
CRCrane Compan20190619A14.636.663.413.673.252.99
CRAICRA Internat20190619A114.2256.2147.6047.838.618.38
CRAKVanEck Vecto20190619ETF30.7519.4119.1719.170.240.24
CRBNiShares MSCI20190619ETF12.7213.6613.6513.650.010.01
CRBPCorbus Pharm20190619A20.5914.275.465.698.818.58
CRCCalifornia R20190619A21.6213.853.756.2910.097.56
CRDACrawford & C20190619A115.0241.0736.9637.134.113.94
CRDBCrawford & C20190619A75.2433.6929.6128.514.085.18
CREECree Inc20190619A9.438.58-0.84-0.519.429.09
CREGChina Recycl20190619A269.21252.95237.22238.0615.7314.90
CREXCREATIVE REA20190619A750.81408.97407.56407.561.411.41
CRHMCRH Medical20190619A57.6125.1319.3819.385.765.76
CRICarter's Inc20190619A13.195.662.012.943.652.73
CRISCuris Inc20190619A182.18131.6763.1581.8468.5349.83
CRKComstock Res20190619A50.7229.3411.6612.2917.6817.05
CRLCharles Rive20190619A14.986.722.233.314.493.41
CRMsalesforce.c20190619A2.311.951.361.190.600.76
CRMDCorMedix Inc20190619A55.2330.4615.9617.0914.4913.36
CRMTAmerica's Ca20190619A61.9736.2517.1221.4619.1314.79
CRNTCeragon Netw20190619A41.6343.127.4829.1535.6413.97
CRNXCrinetics Ph20190619A225.8164.4661.1560.293.314.17
CRONCronos Group20190619A9.616.994.333.572.663.42
CROPIQ Global Ag20190619ETF49.6981.8472.8081.849.030.00
CROXCrocs, Inc.20190619A10.637.343.094.324.253.02
CRSCarpenter Te20190619A35.9825.276.666.9218.6218.36
CRSACrescent Acq20190619A41.1141.0741.0741.070.000.00
CRSPCRISPR Thera20190619A30.6514.448.898.085.546.36
CRTCross Timber20190619A159.9283.7080.1080.273.603.44
CRTXCortexyme, I20190619A185.3090.2140.7662.3149.4527.90
CRUSCirrus Logic20190619A17.3817.143.365.1813.7811.97
CRVLCorvel Corp20190619A37.6517.6710.7711.236.916.44
CRVSCorvus Pharm20190619A122.7588.4075.4077.0213.0011.39
CRWDCrowdStrike20190619A34.2020.407.9612.9212.447.48
CRWSCrown Crafts20190619A79.5643.3422.0225.9321.3217.40
CRYCryoLife, In20190619A19.3211.144.462.856.688.28
CSAVictoryShare20190619ETF23.8712.0110.4410.441.571.57
CSBVictoryShare20190619ETF18.7513.4611.8912.341.571.12
CSBRChampions On20190619A189.29123.7584.7985.9538.9537.80
CSCOCisco System20190619A1.802.181.811.050.371.12
CSDInvesco S&P20190619ETF9.1814.0414.0414.040.000.00
CSFVictoryShare20190619ETF8.956.476.126.120.340.34
CSFLCenterState20190619A9.9938.865.412.6133.4536.25
CSGPCoStar Group20190619A26.7714.988.489.486.235.37
CSGSCSG Systems20190619A20.629.697.534.502.165.19
CSIICardiovascul20190619A21.119.16-1.711.8410.867.31
CSIQCanadian Sol20190619A11.999.102.292.076.817.03
CSLCarlisle Com20190619A10.923.931.652.062.281.87
CSLTCASTLIGHT HE20190619A42.2316.595.405.3511.1911.24
CSMProShares La20190619ETF6.983.603.523.580.080.02
CSMLIQ Chaikin U20190619ETF18.4310.647.975.602.685.05
CSODCornerstone20190619A18.9415.112.973.4412.1411.67
CSPICSP Inc.20190619A286.06218.58218.58218.580.000.00
CSQCalamos Stra20190619A20.4211.857.878.013.983.84
CSSEChicken Soup20190619A158.8477.6669.9074.537.773.14
CSTECaesarstone20190619A39.2014.847.317.437.537.41
CSTMConstellium20190619A12.219.831.172.388.667.45
CSTRCapStar Fina20190619A26.6614.338.968.955.375.38
CSUCapital Seni20190619A41.8118.167.519.2710.658.89
CSVCarriage Ser20190619A42.6267.507.1430.7160.3636.79
CSWCCapital Sout20190619A18.5610.9310.249.960.700.97
CSWICSW Industri20190619A45.3917.449.759.957.697.49
CSXCSX Corporat20190619A2.537.43-0.470.177.897.26
CTASCintas Corp20190619A6.023.170.831.092.342.08
CTBCooper Tire20190619A17.008.513.664.084.854.42
CTBICommunity Tr20190619A86.4170.2653.2956.9116.9613.34
CTEKCynergisTek,20190619A35.2246.0145.7346.830.29-0.81
CTGComputer Tas20190619A229.13150.20144.96144.965.245.24
CTHRCharles & Co20190619A102.0158.2533.6436.4624.6121.79
CTIBYunhong CTI20190619A1121.62201.01201.01201.010.000.00
CTICCTI BioPharm20190619A119.6252.0433.6233.5218.4218.52
CTLCenturyLink,20190619A8.836.320.610.935.715.39
CTLTCATALENT, IN20190619A10.124.370.670.343.704.03
CTMXCytomX Thera20190619A29.4919.963.113.7116.8516.26
CTOConsolidated20190619A108.0055.3545.7450.159.615.20
CTRAContura Ener20190619A42.7217.836.808.7711.039.06
CTRCCentric Bran20190619A215.23115.54107.79107.417.758.13
CTRECARTRUST REI20190619A9.036.310.594.015.722.30
CTRMCastor Marit20190619A166.33120.0865.8866.2554.2053.83
CTRNCiti Trends,20190619A39.3719.976.497.3113.4812.66
CTSCTS Corporat20190619A24.698.632.561.736.066.90
CTSHCognizant Te20190619A2.542.790.840.831.931.96
CTSOCytosorbents20190619A64.3650.9137.8039.4513.1211.46
CTTCATCHMARK TI20190619A20.8710.483.614.596.895.92
CTVACorteva, Inc20190619A6.544.745.186.20-0.44-1.46
CTXRCitius Pharm20190619A230.91148.80110.10126.1638.6922.63
CTXSCitrix Syste20190619A3.262.530.820.711.711.82
CUBCubic Corpor20190619A22.8610.216.347.173.863.03
CUBAHerzfeld Car20190619A321.65190.61184.79184.795.825.82
CUBECubeSmart20190619A3.953.160.540.432.622.73
CUBICUSTOMERS BA20190619A20.2711.176.196.114.975.06
CUECue Biopharm20190619A80.2658.6736.0835.7922.5822.88
CUICUI Global,20190619A232.44175.86120.64120.8155.2255.05
CULPCulp, Inc.20190619A372.12569.35568.98568.960.370.38
CUOContinental20190619A285.96157.45116.27136.8041.1820.65
CUREDirexion Dai20190619ETF9.726.431.171.955.264.48
CUROCURO Group H20190619A41.2521.826.909.4114.9212.40
CUTInvesco MSCI20190619ETF15.0117.2713.2013.004.064.27
CUTRCutera, Inc.20190619A45.2331.414.934.9326.4826.48
CUZCousins Prop20190619A5.493.561.011.422.552.14
CVACovanta Hold20190619A7.584.701.712.122.992.58
CVBFCVB Financia20190619A10.4513.9910.1910.373.793.61
CVCOCavco Indust20190619A68.8331.3823.8225.477.555.91
CVCYCentral Vall20190619A182.42120.5288.8789.2131.6531.31
CVECenovus Ener20190619A11.448.982.072.666.916.31
CVEOCIVEO CORPOR20190619A80.0844.0414.2822.2129.7621.83
CVETCovetrus, In20190619A20.0712.407.938.014.474.39
CVGICommercial V20190619A25.1713.503.745.259.778.25
CVGWCalavo Growe20190619A34.6516.398.929.957.566.54
CVICVR ENERGY,20190619A12.805.341.681.983.663.36
CVIACovia Holdin20190619A80.3250.0825.1223.7924.9626.29
CVLTCommault Sys20190619A15.437.542.863.234.684.31
CVLYCodorus Vall20190619A153.8392.8485.4485.447.407.40
CVMCel-Sci Corp20190619A49.7447.1730.6730.8016.5016.37
CVNACarvana Co.20190619A20.5520.0515.6816.404.373.64
CVRChicago Rive20190619A909.43256.84253.36253.363.483.48
CVSCVS HEALTH C20190619A2.131.540.440.311.101.24
CVTICovenant Tra20190619A44.1752.5217.5621.0334.9631.49
CVUCPI Aerostru20190619A168.8983.1150.1351.8932.9831.22
CVVCVD Equipmen20190619A148.03208.39207.59207.590.800.80
CVXChevron Corp20190619A2.091.500.860.600.630.89
CVYInvesco Zack20190619ETF19.17127.21125.17124.762.042.45
CWCurtiss-Wrig20190619A15.786.652.142.524.514.14
CWBSPDR Bloombe20190619ETF2.455.082.893.632.181.45
CWBCCommunity We20190619A137.1191.9172.0172.0119.9019.90
CWBRCohBar, Inc.20190619A114.0685.0151.9753.8733.0431.14
CWCOConsolidated20190619A66.4054.7331.0030.9423.7323.79
CWEBDirexion Dai20190619ETF19.1811.577.208.164.373.40
CWENClearway Ene20190619A11.057.052.702.664.354.39
CWENAClearway Ene20190619A16.629.733.223.866.515.87
CWHCamping Worl20190619A21.5913.406.124.617.288.79
CWISPDR MSCI AC20190619ETF3.851.651.251.280.400.38
CWKCushman & Wa20190619A12.766.245.034.961.211.28
CWSAdvisorShare20190619ETF39.0716.6919.2219.22-2.53-2.53
CWSTCasella Wast20190619A20.399.16-0.01-0.249.179.39
CWTCalifornia W20190619A17.656.383.062.883.323.50
CXDCChina XD Pla20190619A158.9032.9321.1621.1611.7711.77
CXOCONCHO RESOU20190619A11.474.651.461.743.192.91
CXPCOLUMBIA PRO20190619A5.845.602.783.192.822.41
CXSEWisdomTree T20190619ETF29.4019.2618.0118.411.250.85
CXWCoreCivic, I20190619A11.467.511.033.366.484.15
CYCypress Semi20190619A4.543.632.102.371.531.24
CYANCyanotech Co20190619A189.8175.4475.4475.440.000.00
CYBWisdomTree20190619ETF41.7722.8317.7017.715.135.12
CYBECyberoptics20190619A172.60204.1155.4363.50148.69140.62
CYBRCyberArk Sof20190619A14.4612.551.898.2510.664.30
CYCCCyclacel Pha20190619A247.41162.76127.73131.6735.0331.09
CYCNCyclerion Th20190619A145.4552.9529.2130.3123.7422.65
CYDChina Yuchai20190619A115.5262.9758.9458.094.024.88
CYHCommunity He20190619A38.9928.969.8013.9219.1614.97
CYRNCYREN Ltd.20190619A275.57212.1182.56133.25129.5578.86
CYRXCryoPort, In20190619A39.5326.1510.9511.3315.2114.83
CYTKCytokinetics20190619A29.6228.557.139.6221.4318.93
CZAInvesco Zack20190619ETF6.184.504.324.290.180.21
CZNCCitizens & N20190619A138.7664.9863.1463.681.841.30
CZRCaesars Ente20190619A10.078.102.602.625.495.47
CZWICitizens Com20190619A330.6367.0853.1151.8013.9715.28
CZZCosan Limite20190619A13.648.16-2.24-3.1210.4211.29
DDominion Ene20190619A2.291.650.500.591.151.06
DACDanaos Corpo20190619A169.81187.82159.07142.9428.7544.88
DAIOData I/O Cor20190619A264.3790.564.4637.9386.0952.63
DAKTDaktronics I20190619A32.7616.468.268.638.217.83
DALDelta Air Li20190619A2.241.870.740.611.121.26
DALIFirst Trust20190619ETF12.3723.5814.9715.928.617.66
DALTAnfield Capi20190619ETF54.3648.7034.8335.1513.8713.55
DANDana Incorpo20190619A7.618.742.402.086.336.66
DARDARLING INGR20190619A7.864.221.111.663.122.57
DAREDare Bioscie20190619A44.2059.3746.4448.0312.9311.34
DAUDExchange-Tra20190619ETN35.4123.5723.5723.570.000.00
DAXGlobal X Fun20190619ETF141.3941.029.159.1531.8731.87
DBDeutsche Ban20190619A13.8010.963.374.117.596.85
DBAWXtrackers MS20190619ETF34.8125.4724.6625.470.810.00
DBDDiebold Nixd20190619A14.8110.287.826.482.463.80
DBEFXtrackers MS20190619ETF3.192.551.911.800.650.76
DBEMXtrackers MS20190619ETF39.9820.2923.2723.49-2.98-3.20
DBEUXtrackers MS20190619ETF3.764.371.472.182.902.19
DBEZXtrackers MS20190619ETF8.382.510.972.231.540.28
DBGRXtrackers MS20190619ETF21.8516.2316.9616.04-0.730.18
DBIDesigner Bra20190619A9.375.94-0.510.186.455.77
DBJPXtrackers MS20190619ETF5.042.390.370.862.021.54
DBLVAdvisorShare20190619ETF37.9939.2114.3925.3224.8213.89
DBMFiM DBi Manag20190619ETF20.8119.4019.4019.400.000.00
DBVTDBV Technolo20190619A31.5419.2412.4912.556.756.69
DBXDropbox, Inc20190619A4.766.462.552.693.913.77
DCARDropCar, Inc20190619A238.46189.12135.78148.3853.3440.74
DCHFExchange-Tra20190619ETN41.50
DCIDonaldson Co20190619A12.677.253.043.624.213.63
DCODucommun Inc20190619A47.7624.5916.4616.858.137.74
DCOMDime Communi20190619A21.5511.535.605.825.935.71
DCPDCP Midstrea20190619A21.0215.329.8911.185.434.14
DCPHDeciphera Ph20190619A51.8524.9316.5414.628.4010.31
DDDuPont de Ne20190619A3.762.491.351.721.140.77
DDD3D Systems C20190619A12.719.471.422.218.057.25
DDGProshares Sh20190619ETF57.0327.7927.7927.790.000.00
DDIVFirst Trust20190619ETF15.812.222.222.220.000.00
DDLSWisdomTree D20190619ETF33.1422.9817.3517.355.635.63
DDMProShares Ul20190619ETF2.322.602.331.220.271.38
DDSDillards Inc20190619A26.9413.467.878.135.595.34
DDWMWisdomTree D20190619ETF24.1813.1813.0712.960.100.21
DEDeere & Comp20190619A4.632.600.800.831.801.77
DEAEasterly Gov20190619A8.324.891.331.603.553.28
DECKDeckers Outd20190619A15.167.773.313.964.473.81
DEEFXtrackers FT20190619ETF87.1816.7216.7216.720.000.00
DEFInvesco Defe20190619ETF2.6111.1811.8211.15-0.640.03
DEFAiShares Adap20190619ETF97.1812.6212.6212.620.000.00
DEIDouglas Emme20190619A8.093.901.742.082.151.82
DELLDell Technol20190619A10.345.65-0.210.315.875.34
DEMWisdomTree E20190619ETF8.075.713.433.732.281.97
DENNDENNY'S CORP20190619A9.017.421.772.165.655.26
DESWisdomTree U20190619ETF7.754.940.22-0.014.734.96
DESPDespegar.com20190619A23.738.433.003.565.434.88
DEURExchange-Tra20190619ETN12.626.186.189.140.00-2.96
DEUSXtrackers Ru20190619ETF12.714.164.374.06-0.210.10
DEWWisdomTree G20190619ETF14.583.923.963.92-0.050.00
DFEWisdomTree E20190619ETF9.524.624.554.730.07-0.11
DFENDirexion Dai20190619ETF19.5712.768.359.494.403.27
DFFNDIFFUSION PH20190619A317.19174.8196.27102.0678.5472.74
DFINDonnelley Fi20190619A29.8611.507.886.703.614.79
DFJWisdomTree J20190619ETF10.625.554.864.850.690.70
DFNDReality Shar20190619ETF355.82277.43277.43277.430.000.00
DFNLDavis Select20190619ETF44.7937.6331.5030.656.126.98
DFSDiscover Fin20190619A3.121.930.200.591.721.34
DFVLiPath US Tre20190619ETF102.17
DFVSiPath US Tre20190619ETF147.19514.16240.46514.16273.700.00
DGDollar Gener20190619A5.132.060.800.951.261.11
DGAZVelocityShar20190619ETN25.7813.674.325.079.358.60
DGBPExchange-Tra20190619ETN37.3928.9128.9128.910.000.00
DGICADonegal Grou20190619A77.5319.8318.4718.641.361.19
DGICBDonegal Grou20190619A1353.08
DGIIDigi Interna20190619A32.3618.2120.4821.00-2.28-2.79
DGLDVelocityShar20190619ETF5.845.01-2.02-0.207.035.21
DGLYDigital Ally20190619A108.4799.2361.5571.4237.6827.81
DGPDB Gold Doub20190619ETN81.4253.0437.0540.4815.9912.57
DGREWisdomTree T20190619ETF29.8328.6126.0526.952.561.66
DGROiShares Core20190619ETF2.663.080.731.502.351.58
DGRSWisdomTree T20190619ETF23.739.289.379.28-0.090.00
DGRWWisdomTree T20190619ETF3.554.633.903.810.730.82
DGSWisdomTree E20190619ETF16.078.967.187.521.781.44
DGTSPDR Global20190619ETF23.3222.8412.3514.8110.498.03
DGXQuest Diagno20190619A5.353.211.361.441.851.77
DGZDB Gold Shor20190619ETN59.2565.3779.9667.39-14.58-2.02
DHID.R. Horton20190619A3.819.087.297.441.781.64
DHILDiamond Hill20190619A192.7178.9162.4261.5516.4917.36
DHRDanaher Corp20190619A3.782.050.520.641.531.41
DHSWisdomTree U20190619ETF4.374.753.493.861.270.90
DHTDHT HOLDINGS20190619A18.7213.974.044.629.939.34
DHXDHI Group, I20190619A42.7423.58-6.753.2030.3220.38
DIASPDR Dow Jon20190619ETF0.630.840.630.300.210.54
DIALColumbia Div20190619ETF19.4615.1014.6914.690.410.41
DIGProShares Ul20190619ETF7.897.630.102.097.525.54
DIMWisdomTree I20190619ETF15.0712.5412.4812.470.060.07
DINDine Brands20190619A24.9212.249.018.953.243.29
DINTDavis Select20190619ETF54.1014.6913.5113.681.181.01
DIODDiodes Inc20190619A21.1012.992.442.7010.5410.29
DISThe Walt Dis20190619A1.791.330.270.381.060.95
DISCADiscovery, I20190619A3.757.491.172.326.325.18
DISCBDiscovery, I20190619A217.24266.72220.20227.9546.5238.77
DISCKDiscovery, I20190619A3.913.73-0.050.893.792.84
DISHDISH Network20190619A4.925.493.003.322.492.17
DITAMCON Distri20190619A456.95183.87137.65160.8346.2223.03
DIVGlobal X Sup20190619ETF11.276.767.227.16-0.45-0.40
DIVAAGFiQ Hedged20190619ETF51.57
DIVCC-Tracks Exc20190619ETN195.54
DIVOAmplify CWP20190619ETF37.6919.3420.3633.51-1.02-14.18
DIVYReality Shar20190619ETF153.0441.4637.2838.444.183.01
DJCIETRACS Linke20190619ETN50.5637.4937.4837.490.010.00
DJDInvesco Dow20190619ETF16.2113.6711.3013.672.370.00
DJPiPath Bloomb20190619ETN5.124.861.903.172.961.69
DJPYExchange-Tra20190619ETN19.8824.4025.5024.40-1.110.00
DKDelek US Hol20190619A13.515.570.601.424.974.15
DKLDELEK LOGIST20190619A80.9248.6641.4642.257.206.40
DKSDick's Sport20190619A5.033.690.300.623.383.07
DLADelta Appare20190619A197.1679.9454.0357.1625.9122.78
DLBDolby Labora20190619A13.626.273.533.232.743.04
DLBRVelocityShar20190619ETN66.8027.5527.5527.550.000.00
DLHCDLH Holdings20190619A231.0386.63-78.82-72.80165.45159.43
DLNWisdomTree U20190619ETF2.974.531.621.282.913.25
DLNGDYNAGAS LNG20190619A165.69163.81139.76139.7624.0524.05
DLPHDelphi Techn20190619A18.869.423.063.416.356.01
DLPNDolphin Ente20190619A393.06239.99140.45144.1199.5595.88
DLRDigital Real20190619A6.052.491.111.081.391.41
DLSWisdomTree I20190619ETF9.998.605.966.192.642.41
DLTHDuluth Holdi20190619A24.1913.510.861.5512.6511.96
DLTRDollar Tree20190619A4.583.031.091.281.941.75
DLXDeluxe Corpo20190619A17.076.502.152.264.354.24
DMACDiaMedica Th20190619A148.25106.8894.9596.0011.9310.88
DMDVAAM S& P Dev20190619ETF488.19341.48341.48341.480.000.00
DMLPDorchester M20190619A90.9152.9029.8930.7423.0022.16
DMPIDelMar Pharm20190619A206.57210.25169.65172.6840.5937.57
DMREDeltaShares20190619ETF52.73
DMRLDeltaShares20190619ETF44.4834.2430.0429.364.204.88
DMRMDeltaShares20190619ETF67.3530.3030.3030.300.000.00
DMRSDeltaShares20190619ETF46.6044.9616.4644.9628.500.00
DNJRGolden Bull20190619A174.85113.9071.4475.0642.4638.84
DNKNDunkin' Bran20190619A6.405.020.600.714.424.31
DNLWisdomTree G20190619ETF20.3315.8416.9816.98-1.14-1.14
DNLIDenali Thera20190619A32.1917.020.291.1516.7415.86
DNNDenison Mine20190619A57.3463.1759.3459.433.843.74
DNOWNOW INC.20190619A10.867.191.581.585.615.61
DNRDenbury Reso20190619A76.0362.9827.1031.7635.8731.10
DODiamond Offs20190619A13.9115.585.726.959.868.64
DOCPHYSICIANS R20190619A5.965.051.351.993.703.07
DOCUDocuSign, In20190619A11.098.412.401.196.017.22
DOGProShares Sh20190619ETF1.881.690.260.451.431.24
DOGSArrow Dogs o20190619ETF40.73
DOGZDogness (Int20190619A473.99349.88117.17117.17232.71232.71
DOLWisdomTree I20190619ETF11.846.252.973.533.282.72
DOMODomo, Inc. C20190619A38.1417.909.496.758.4111.16
DONWisdomTree U20190619ETF4.525.071.031.244.033.83
DOOWisdomTree i20190619ETF18.9614.0811.0411.043.053.05
DOOOBRP Inc. Com20190619A16.6911.446.386.845.064.60
DOORMASONITE INT20190619A35.3412.377.157.485.234.89
DORMDorman Produ20190619A51.4115.346.908.998.446.35
DOVDover Corpor20190619A7.895.360.700.994.674.38
DOWDow Inc.20190619A4.172.460.710.761.761.70
DOXAmdocs Limit20190619A6.322.820.000.342.822.48
DPHCDiamondPeak20190619A2008.85279.22284.64284.64-5.42-5.42
DPSTDirexion Dai20190619ETF27.1214.177.817.246.366.93
DPWDPW Holdings20190619A105.39141.08115.84125.6225.2515.46
DPZDomino's Piz20190619A13.046.623.283.963.332.66
DRADDigirad Corp20190619A174.9399.43115.57115.57-16.14-16.14
DREDuke Realty20190619A3.662.900.100.242.802.66
DRHDiamondRock20190619A9.877.203.133.344.073.85
DRIDarden Resta20190619A6.974.181.831.922.352.26
DRIODarioHealth20190619A284.60423.6594.0596.66329.61326.99
DRIPDirexion Dai20190619ETF12.298.720.771.077.957.65
DRIVGlobal X Aut20190619ETF38.3615.4216.0116.03-0.59-0.60
DRNDirexion Dai20190619ETF81.7934.2229.3228.674.915.55
DRNADicerna Phar20190619A32.3216.856.217.4010.649.45
DRQDril-Quip, I20190619A33.0212.494.545.177.957.31
DRRMarket Vecto20190619ETN510.57273.91267.95267.955.965.96
DRRXDurect Corp20190619A104.1876.6632.6258.2844.0418.38
DRSKAptus Define20190619ETF35.535.975.975.970.000.00
DRVDirexion Dai20190619ETF34.4937.9618.4720.8819.4917.08
DRWWisdomTree G20190619ETF19.4316.9315.7815.781.141.14
DSDrive Shack20190619A56.7437.479.0510.8328.4126.63
DSEDuff & Phelp20190619A22.1366.1467.2767.27-1.13-1.13
DSGXDescartes Sy20190619A9.664.841.051.563.793.28
DSIiShares MSCI20190619ETF3.563.360.760.392.602.97
DSKEDaseke, Inc.20190619A50.0837.3321.4724.8515.8612.49
DSLVVelocityShar20190619ETF16.5411.567.657.293.914.27
DSPGDSP Group In20190619A19.838.430.193.168.235.27
DSSDocument Sec20190619A87.5389.2744.7345.0244.5444.25
DSSIDiamond S Sh20190619A45.4523.6110.3010.8413.3112.77
DSTLDistillate U20190619ETF23.3110.7010.0110.080.690.62
DSWLDeswell Indu20190619A184.92173.97173.79173.790.180.18
DSXDiana Shippi20190619A37.3130.287.979.0722.3121.22
DTDWisdomTree U20190619ETF4.053.471.862.031.611.43
DTEDTE Energy C20190619A5.233.301.361.441.941.87
DTEADAVIDsTEA In20190619A145.99119.2792.55101.3626.7217.90
DTECALPS Disrupt20190619ETF29.5056.1413.1521.3442.9934.80
DTHWisdomTree I20190619ETF19.018.818.318.400.500.40
DTILPrecision Bi20190619A109.0441.9425.3829.5316.5712.42
DTNWisdomTree U20190619ETF4.019.284.034.765.254.52
DTODB Crude Oil20190619ETN304.93184.20150.86151.1233.3333.07
DTSSDatasea Inc.20190619A2933.252648.372648.372648.370.000.00
DTULiPath US Tre20190619ETF73.45
DTUSiPath US Tre20190619ETF188.41263.48263.48263.480.000.00
DTYLiPath US Tre20190619ETF17.06
DUGProShares Ul20190619ETF9.1410.252.604.957.655.30
DUKDuke Energy20190619A2.602.15-0.050.192.201.96
DURAVanEck Vecto20190619ETF11.444.784.924.91-0.14-0.13
DUSADavis Select20190619ETF30.189.489.479.470.010.02
DUSLDirexion Dai20190619ETF35.7520.2718.1918.142.082.12
DUSTDirexion Dai20190619ETF7.156.880.521.996.374.89
DVADaVita Inc.20190619A8.807.323.322.924.004.40
DVAXDynavax Tech20190619A27.6322.7510.5414.4912.218.26
DVDDover Motors20190619A184.37134.60132.67132.671.931.93
DVLUFirst Trust20190619ETF17.9518.3724.8718.37-6.500.00
DVNDevon Energy20190619A4.053.740.300.663.443.08
DVOLFirst Trust20190619ETF23.1123.2122.8522.850.360.36
DVPDeep Value E20190619ETF12.647.136.216.110.911.01
DVYiShares Sele20190619ETF2.272.641.611.361.041.28
DVYAiShares Asia20190619ETF75.8966.1163.7365.592.380.52
DVYEiShares Emer20190619ETF12.135.02-0.382.115.392.90
DWASInvesco DWA20190619ETF12.167.785.215.302.562.48
DWATArrow Invest20190619ETF82.529.907.657.652.252.25
DWCRArrow DWA Co20190619ETF54.6714.4414.4414.440.000.00
DWFISPDR Dorsey20190619ETF16.8317.8217.8217.820.000.00
DWLDDavis Select20190619ETF33.1715.1414.9514.940.190.20
DWMWisdomTree I20190619ETF13.3810.289.0610.161.220.12
DWMCAdvisorShare20190619ETF79.01
DWMFWisdomTree I20190619ETF21.1216.0216.0216.020.000.00
DWPPFirst Trust20190619ETF40.6031.1031.1031.100.000.00
DWSHAdvisorShare20190619ETF35.3714.0711.8112.432.261.64
DWSNDawson Geoph20190619A112.7249.8631.4622.3218.4127.55
DWXSPDR S&P Int20190619ETF7.509.22-0.370.519.598.71
DXDynex Capita20190619A17.9019.3314.7014.844.644.50
DXCDXC Technolo20190619A3.202.16-0.460.122.622.04
DXCMDexCom, Inc.20190619A11.769.762.436.417.333.35
DXDProShares Ul20190619ETF3.747.345.314.962.052.41
DXGEWisdomTree G20190619ETF53.2826.9920.2120.216.776.77
DXJWisdomTree J20190619ETF2.141.851.040.820.811.02
DXJSWisdomTree J20190619ETF27.083.833.833.830.000.00
DXLGDestination20190619A149.8167.4746.2540.0021.2227.47
DXPEDXP Enterpri20190619A93.1634.3816.6018.5617.7815.82
DXYNDixie Group20190619A567.08408.96362.50362.4546.4646.51
DYDycom Indust20190619A26.5610.094.325.435.784.66
DYAIDyadic Inter20190619A64.9141.2415.0323.6526.2117.59
DYLSWisdomTree D20190619ETF16.928.668.178.080.500.58
DYNFBlackRock U.20190619ETF11.937.466.146.141.321.32
DYNTDynatronics20190619A709.43615.49326.15330.57289.34284.92
DZKDirexion Dai20190619ETF74.0912.3512.3512.350.000.00
DZSIDASAN Zhone20190619A103.5650.4826.2029.5924.2820.90
DZZDB Gold Doub20190619ETN41.9228.6729.3629.05-0.70-0.39
EAElectronic A20190619A5.485.042.542.702.502.35
EAFGrafTech Int20190619A13.198.25-0.860.349.117.91
EAGGiShares ESG20190619ETF8.735.255.535.47-0.28-0.22
EARNELLINGTON RE20190619A24.3124.9416.1319.588.825.37
EARSAuris Medica20190619A137.2778.0041.5240.7036.4837.30
EASGXtrackers MS20190619ETF31.31
EASIAmplify EASI20190619ETF22.6118.5718.5718.570.000.00
EASTEASTSIDE DIS20190619A230.95103.9172.9270.5830.9833.33
EATBrinker Inte20190619A8.906.101.131.734.974.36
EBEventbrite,20190619A20.229.983.735.316.254.67
EBAYeBay Inc20190619A2.623.221.041.422.181.80
EBFEnnis, Inc.20190619A24.7711.9412.5113.39-0.57-1.46
EBIXEbix Inc20190619A32.2016.796.699.5510.107.24
EBIZGlobal X E-c20190619ETF33.6030.9437.8930.32-6.950.62
EBMTEagle Bancor20190619A388.9998.3538.6937.2359.6661.12
EBNDSPDR Bloombe20190619ETF11.8327.9727.8127.870.160.11
EBSEmergent Bio20190619A16.7210.512.482.658.037.86
EBSBMeridian Ban20190619A22.1510.774.985.545.795.22
EBTCEnterprise B20190619A644.10273.20278.59274.03-5.39-0.83
ECHiShares MSCI20190619ETF9.015.812.052.583.763.13
ECHOEcho Global20190619A22.8512.825.024.637.808.19
ECLEcolab, Inc.20190619A3.953.031.391.541.641.49
ECNSiShares MSCI20190619ETF47.93102.2812.9512.8889.3489.40
ECOLUS Ecology,20190619A66.9322.1919.0819.083.113.10
ECOMCHANNELADVIS20190619A34.5016.949.159.237.797.71
ECONColumbia Eme20190619ETF9.035.252.042.783.212.48
ECORelectroCore,20190619A170.31148.2996.0399.3552.2548.93
ECOWPacer Emergi20190619ETF83.80
ECPGEncore Capit20190619A19.4410.003.685.356.324.66
ECTECA Marcellu20190619A107.9572.0279.9679.96-7.43-7.43
EDConsolidated20190619A3.712.250.720.931.531.33
EDCDirexion Dai20190619ETF6.105.370.791.714.593.66
EDENiShares MSCI20190619ETF30.509.119.268.66-0.150.45
EDITEditas Medic20190619A25.6314.507.648.666.865.85
EDIVSPDR S&P Eme20190619ETF22.0217.7717.2316.570.531.20
EDNTEdison Natio20190619A598.36731.99650.98696.2581.0135.74
EDOGALPS Emergin20190619ETF46.6837.7537.4737.470.280.28
EDOWFirst Trust20190619ETF22.3820.4420.2120.220.230.22
EDRYEuroDry Ltd.20190619A1053.68975.65975.65975.650.000.00
EDSAEdesa Biotec20190619A326.71174.63129.37134.6445.2639.99
EDUCEducational20190619A315.48249.74261.11261.11-11.37-11.37
EDVVanguard Wor20190619ETF9.746.531.46-0.685.067.21
EDZDirexion Dai20190619ETF4.853.340.380.482.962.86
EEEl Paso Elec20190619A6.192.861.461.691.401.17
EEFTEuronet Worl20190619A11.854.841.762.163.092.68
EEHELEMENTS Lin20190619ETN498.64
EELVInvesco S&P20190619ETF33.8417.3818.0718.23-0.69-0.85
EEMiShares MSCI20190619ETF2.382.510.610.671.901.83
EEMAiShares MSCI20190619ETF23.3017.8915.4716.562.421.33
EEMDAAM S&P Emer20190619ETF36.96
EEMOInvesco S&P20190619ETF74.828.01-85.30-84.9993.3193.00
EEMSiShares MSCI20190619ETF28.0421.829.389.3712.4412.45
EEMViShares Edge20190619ETF2.162.030.490.211.541.82
EEMXSPDR MSCI Em20190619ETF44.077.627.627.620.000.00
EESWisdomTree U20190619ETF10.8413.8213.6113.630.210.19
EETProShares Ul20190619ETF72.5642.54-1.035.0843.5737.47
EEVProShares Tr20190619ETF5.434.70-0.401.265.103.44
EEXEmerald Hold20190619A48.2915.198.398.236.806.96
EFAiShares MSCI20190619ETF1.541.430.630.710.800.72
EFADProShares MS20190619ETF24.1915.6011.0611.854.543.75
EFASGlobal X MSC20190619ETF59.2484.4890.3284.48-5.840.00
EFAViShares Edge20190619ETF1.531.310.530.740.780.57
EFAXSPDR MSCI EA20190619ETF41.3611.4811.3411.470.150.02
EFCEllington Fi20190619A8.283.76-2.180.645.943.12
EFGiShares MSCI20190619ETF9.645.735.645.410.090.33
EFNLiShares MSCI20190619ETF38.8713.6212.2213.021.400.59
EFOProShares Ul20190619ETF92.8025.3513.9413.9411.4011.40
EFOIEnergy Focus20190619A172.29236.43263.65235.62-27.210.82
EFSCEnterprise F20190619A27.278.3014.1937.58-5.89-29.28
EFUProShares Tr20190619ETF44.7148.1243.0543.905.074.22
EFViShares MSCI20190619ETF2.332.261.391.590.880.68
EFXEquifax, Inc20190619A6.263.650.791.092.872.56
EFZProShares Tr20190619ETF7.9415.1013.4714.941.630.16
EGANeGain Corpor20190619A42.5625.5710.4611.1615.1014.41
EGBNEagle Bancor20190619A19.988.454.124.874.333.58
EGHT8x8, Inc. Co20190619A11.028.947.226.891.722.06
EGLEEagle Bulk S20190619A44.8034.2815.7416.0118.5318.27
EGOEldorado Gol20190619A22.8720.917.045.0713.8715.84
EGOVNIC Inc20190619A16.7512.796.798.436.004.35
EGPEastGroup Pr20190619A17.235.532.753.092.782.44
EGPTVanEck Vecto20190619ETF108.9495.0823.4645.3571.6149.73
EGRXEagle Pharma20190619A70.0223.8714.2615.779.618.09
EGYVaalco Energ20190619A107.4791.1057.2261.9133.8829.18
EHCEncompass He20190619A10.664.771.061.123.713.65
EHTHeHealth, Inc20190619A26.7915.377.938.247.437.13
EIDOiShares MSCI20190619ETF4.2312.347.859.614.522.78
EIDXEidos Therap20190619A113.9041.9223.1524.1918.7817.73
EIGEmployers Ho20190619A26.1710.483.924.586.565.90
EIGIEndurance In20190619A26.6819.482.365.6117.1213.87
EIGREiger BioPha20190619A37.2427.2314.6316.2812.6010.95
EIRLiShares MSCI20190619ETF52.7137.0127.3132.929.704.08
EISiShares MSCI20190619ETF29.5247.2047.1846.080.021.12
EIXEdison Inter20190619A5.303.361.131.582.231.78
EKARIdeanomics N20190619ETF52.6312.6512.6512.650.000.00
EKSOEkso Bionics20190619A90.6370.0751.9551.9118.1218.17
ELThe Estee La20190619A4.743.25-0.171.213.422.05
ELANElanco Anima20190619A4.832.22-1.36-0.373.582.59
ELDWisdomTree E20190619ETF33.9222.1818.8120.063.372.12
ELFe.l.f. Beaut20190619A16.808.381.522.916.865.47
ELGXEndologix In20190619A33.5317.263.435.7713.8311.49
ELLOEllomay Capi20190619A262.02224.51191.35215.3933.159.12
ELMDElectromed,20190619A250.0498.90-8.53-8.53107.44107.44
ELOXEloxx Pharma20190619A92.6858.4642.4941.5415.9616.92
ELSEquity Lifes20190619A8.533.501.331.682.171.82
ELSEElectro-Sens20190619A291.71260.54222.47222.4738.0738.07
ELTKEltek Ltd20190619A235.02125.6185.7585.7339.8739.88
ELVTElevate Cred20190619A59.6029.4118.7516.5110.6512.90
ELYCallaway Gol20190619A6.774.930.831.474.103.46
EMAGVanEck Vecto20190619ETF180.11
EMANeMagin Corpo20190619A334.61262.09255.96261.156.130.94
EMBiShares J.P.20190619ETF0.981.701.001.210.700.50
EMBHiShares Inte20190619ETF26.8235.7467.0482.70-31.30-46.97
EMCBWisdomTree E20190619ETF62.5829.3329.3329.330.000.00
EMCFEmclaire Fin20190619A521.75523.31598.09598.09-74.21-74.21
EMCGWisdomTree E20190619ETF54.0438.1938.5938.19-0.400.00
EMDVProShares MS20190619ETF112.4656.7556.5956.840.16-0.09
EMEEMCOR Group,20190619A11.944.891.131.513.773.38
EMFMGlobal X MSC20190619ETF49.1634.5823.7623.7610.8210.82
EMGFiShares Edge20190619ETF23.398.216.667.641.550.57
EMHYiShares J.P.20190619ETF8.265.012.473.772.531.23
EMIFiShares Emer20190619ETF44.7428.7730.8830.97-2.11-2.20
EMIHXtrackers Em20190619ETF137.0534.0334.0334.030.000.00
EMKREmcore Corp20190619A64.2945.9123.3825.8122.5220.09
EMLEastern Comp20190619A574.30525.97522.16521.653.814.31
EMLCVanEck Vecto20190619ETF2.984.443.563.610.880.83
EMLPFirst Trust20190619ETF4.483.142.692.700.450.44
EMMFWisdomTree E20190619ETF104.1620.4520.4520.450.000.00
EMMSEmmis Commun20190619A426.85301.75287.95296.4113.805.34
EMNEastman Chem20190619A5.497.520.781.496.756.03
EMPEntergy Miss20190619A35.4414.179.0010.415.173.76
EMQQEMQQ The Eme20190619ETF18.476.684.184.882.501.80
EMREmerson Elec20190619A2.863.890.690.483.203.42
EMSGXtrackers MS20190619ETF40.050.00
EMSHProShares Sh20190619ETF46.3143.4743.4743.470.000.00
EMTLSPDR DoubleL20190619ETF23.7218.8318.4518.450.380.38
EMTYProShares De20190619ETF164.3259.8452.8559.846.990.00
EMXEMX Royalty20190619A149.61128.3864.4496.2663.9438.31
EMXCiShares MSCI20190619ETF39.9829.7329.7329.730.000.00
ENBEnbridge, In20190619A2.922.380.810.671.571.70
ENBLENABLE MIDST20190619A11.858.793.824.174.974.62
ENDPEndo Interna20190619A25.2619.773.548.2816.2211.46
ENFRAlerian Ener20190619ETF20.256.506.316.330.200.17
ENGENGlobal Cor20190619A683.221429.101387.951385.0541.1644.05
ENLCENLINK MIDST20190619A10.367.842.943.304.894.53
ENLVEnlivex Ther20190619A331.56241.53213.29225.3628.2416.18
ENOBEnochian Bio20190619A289.25146.47148.93149.25-2.46-2.79
ENORiShares MSCI20190619ETF56.6211.3111.3111.310.000.00
ENPHEnphase Ener20190619A9.199.882.933.696.956.20
ENREnergizer Ho20190619A10.268.10-0.96-0.039.068.13
ENSEnerSys, Inc20190619A19.7011.183.634.327.556.86
ENSGThe Ensign G20190619A21.2216.233.615.1312.6311.10
ENSVEnservco Cor20190619A219.02200.86112.15141.7788.7159.09
ENTGlobal Eagle20190619A135.39113.5083.0091.2730.5022.23
ENTAEnanta Pharm20190619A47.4428.7520.8316.897.9211.86
ENTGEntegris Inc20190619A8.3511.921.832.3110.099.61
ENTRERShares Ent20190619ETF30.3212.1412.1412.140.000.00
ENTXEntera Bio L20190619A996.63558.92558.92558.920.000.00
ENVENVESTNET, I20190619A20.119.634.945.514.694.12
ENVAEnova Intern20190619A25.929.053.443.795.605.26
ENZEnzo Biochem20190619A53.3531.0516.3417.5114.7213.54
ENZLiShares Trus20190619ETF28.3315.8014.6713.431.132.37
EOGEOG Resource20190619A5.144.020.570.923.453.11
EOLSEvolus, Inc.20190619A48.8839.4816.6617.8222.8121.65
EPAMEPAM SYSTEMS20190619A11.784.721.421.733.302.99
EPAYBottomline T20190619A19.3619.264.475.9814.8013.29
EPCEdgewell Per20190619A12.115.572.713.012.852.56
EPDEnterprise P20190619A3.622.910.860.952.041.96
EPHEiShares MSCI20190619ETF12.6510.697.978.882.721.81
EPIWisdomTree I20190619ETF4.043.801.782.142.021.66
EPIXESSA Pharma20190619A1142.32749.53182.22192.96567.30556.57
EPMEvolution Pe20190619A46.3245.68-6.214.4051.8941.28
EPOLiShares MSCI20190619ETF5.7926.0420.8824.435.271.74
EPPiShares MSCI20190619ETF2.663.010.950.992.072.02
EPREPR Properti20190619A8.504.921.571.823.353.10
EPRFInnovator S&20190619ETF30.2350.0940.3038.669.8011.43
EPRTEssential Pr20190619A18.606.002.012.983.993.02
EPSWisdomTree U20190619ETF17.616.495.635.950.860.55
EPSNEpsilon Ener20190619A879.76377.07-194.7137.65571.78339.43
EPUiShares MSCI20190619ETF14.9718.4714.6714.833.803.64
EPVProShares Ul20190619ETF24.4614.6110.8911.393.723.22
EPZMEpizyme, Inc20190619A22.0521.024.185.4016.8415.63
EQEquillium, I20190619A529.26151.56121.26129.7830.3021.78
EQALInvesco Russ20190619ETF6.346.366.086.410.28-0.05
EQBKEquity Bancs20190619A66.9130.0722.0922.557.987.52
EQCEquity Commo20190619A6.723.331.360.901.972.42
EQHEquitable Ho20190619A5.924.33-0.231.084.563.25
EQIXEquinix, Inc20190619A12.256.563.223.823.332.74
EQLALPS Equal S20190619ETF12.284.285.804.22-1.530.06
EQMEQM Midstrea20190619A15.976.020.101.185.924.83
EQREquity Resid20190619A4.142.09-0.41-0.202.502.28
EQRRProShares Eq20190619ETF16.7925.4620.6820.684.794.79
EQSEquus Total20190619A324.00
EQTEQT CORP20190619A7.086.501.491.495.015.02
EQWLInvesco S&P20190619ETF27.2339.0638.8738.870.180.18
ERAERA GROUP IN20190619A52.7022.986.857.5716.1315.41
ERFEnerplus Cor20190619A14.1011.741.561.9610.189.77
ERIEldorado Res20190619A14.718.74-0.55-0.119.288.84
ERIEErie Indemni20190619A21.9510.224.974.885.245.34
ERIIEnergy Recov20190619A26.2510.971.923.319.057.66
ERMEquityCompas20190619ETF39.3622.5722.3322.810.24-0.24
EROSEROS INTERNA20190619A40.0729.9615.7814.8114.1814.82
ERSXERShares Non20190619ETF58.20
ERUSiShares MSCI20190619ETF3.674.351.261.763.092.60
ERXDirexion Dai20190619ETF5.665.66-0.44-0.166.105.82
ERYDirexion Dai20190619ETF11.0514.323.763.6110.5510.71
ESEversource E20190619A3.526.73-0.38-0.207.106.92
ESBKElmira Savin20190619A42.2227.26-16.32-16.3243.5843.58
ESCAEscalade Inc20190619A168.5655.953.944.5252.0151.43
ESEESCO Technol20190619A43.2116.9311.4411.725.495.21
ESEAEuroseas Ltd20190619A314.66578.44537.66537.4540.7740.98
ESGFlexShares T20190619ETF7.754.726.655.13-1.92-0.41
ESGDiShares Trus20190619ETF10.663.882.933.130.950.74
ESGEiShares, Inc20190619ETF22.7112.9310.579.982.362.95
ESGGFlexShares S20190619ETF24.2018.706.447.1412.2611.56
ESGNColumbia Sus20190619ETF122.8435.0226.3226.328.708.70
ESGREnstar Group20190619A45.8418.508.648.619.849.87
ESGSColumbia Sus20190619ETF50.7349.5649.5049.500.060.06
ESGUiShares Trus20190619ETF6.193.903.423.790.490.11
ESGVVanguard ESG20190619ETF6.6513.534.434.819.118.72
ESIElement Solu20190619A10.268.403.924.344.484.06
ESLTElbit System20190619A54.1536.7533.4932.403.264.35
ESMLiShares ESG20190619ETF14.9812.9511.3611.361.581.58
ESNTEssent Group20190619A8.325.763.613.952.151.81
ESPEspey Mfg. &20190619A354.79421.88417.58426.194.30-4.32
ESPOVanEck Vecto20190619ETF16.9820.1618.1218.082.032.07
ESPREsperion The20190619A29.8330.739.1924.7521.555.98
ESQEsquire Fina20190619A250.9976.3352.2364.9824.1011.36
ESRTEMPIRE STATE20190619A6.764.790.390.594.404.19
ESSEssex Proper20190619A14.545.391.732.203.663.19
ESSAESSA Bancorp20190619A148.4682.4960.0458.4422.4524.06
ESTAEstablishmen20190619A123.3275.4250.3754.3225.0521.10
ESTCElastic N.V.20190619A13.956.432.183.214.243.22
ESTEEarthstone E20190619A75.9544.5923.5428.1921.0416.39
ESXBCommunity Ba20190619A167.6080.6574.7974.795.865.86
ETEnergy Trans20190619A7.145.150.891.654.253.48
ETFCE*Trade Fina20190619A4.362.700.681.302.011.40
ETHEthan Allen20190619A12.426.53-0.611.407.145.13
ETHOETF Managers20190619ETF18.9637.5137.5537.53-0.04-0.02
ETMEntercom Com20190619A18.6614.367.087.867.286.50
ETNEaton Corpor20190619A3.282.370.160.642.211.73
ETONEton Pharmac20190619A774.34266.47220.44222.4546.0344.02
ETREntergy Corp20190619A4.551.910.340.401.571.51
ETRNEquitrans Mi20190619A11.517.062.060.615.006.45
ETSYEtsy, Inc.20190619A8.505.210.581.154.634.06
ETTXEntasis Ther20190619A325.61284.48251.22251.2233.2633.26
EUDGWisdomTree E20190619ETF57.9236.5036.5036.500.000.00
EUDVProShares MS20190619ETF24.9927.4328.4023.97-0.973.47
EUFNiShares MSCI20190619ETF5.893.781.922.441.861.34
EUMProShares Tr20190619ETF5.385.160.121.225.053.94
EUMFWisdomTree E20190619ETF96.42107.2182.82107.2124.380.00
EUMViShares Edge20190619ETF10.454.544.584.63-0.04-0.09
EURLDirexion Dai20190619ETF12.858.610.374.828.243.79
EURNEURONAV NV20190619A12.7611.465.765.595.695.87
EURZXtrackers Eu20190619ETF32.3439.6539.6539.650.000.00
EUSAiShares MSCI20190619ETF5.978.067.907.870.160.19
EUSCWisdomTree E20190619ETF34.1031.8631.2331.040.630.83
EVEaton Vance20190619A6.263.660.951.102.712.57
EVAEnviva Partn20190619A41.4423.4113.9714.399.449.03
EVBGEverbridge,20190619A16.648.313.864.784.463.53
EVBNEvans Bancor20190619A49.6734.6136.8136.68-2.20-2.08
EVCEntravision20190619A45.0926.979.3313.1217.6413.85
EVEREverQuote, I20190619A79.8059.6543.6248.2416.0211.41
EVFMEvofem Biosc20190619A87.2127.7922.1225.065.662.73
EVGNEVOGENE LTD.20190619A313.22128.4211.4711.47116.96116.96
EVHEvolent Heal20190619A19.2811.503.565.217.946.28
EVIEVI Industri20190619A283.25128.4873.1996.7455.3031.75
EVKEver-Glory I20190619A613.26210.75170.17185.8840.5724.86
EVLOEvelo Biosci20190619A495.69205.83104.43114.08101.4091.75
EVOKEvoke Pharma20190619A326.91274.03262.07252.5911.9621.44
EVOLEvolving Sys20190619A780.84406.2467.6867.68338.57338.57
EVOPEVO Payments20190619A30.8915.359.039.476.325.87
EVREvercore Inc20190619A19.547.031.393.045.644.00
EVRGEvergy, Inc.20190619A4.784.641.592.143.052.50
EVRIEveri Holdin20190619A9.957.510.790.386.727.13
EVSIEnvision Sol20190619A316.76192.35191.14193.281.21-0.93
EVTCEVERTEC, INC20190619A14.765.44-0.63-0.216.085.65
EVXVanEck Vecto20190619ETF35.2433.1726.9626.966.216.21
EWEdwards Life20190619A7.183.490.842.022.651.48
EWAiShares MSCI20190619ETF4.573.270.560.812.722.47
EWBCEast-West Ba20190619A7.795.61-3.59-3.179.208.79
EWCiShares MSCI20190619ETF3.592.971.011.081.951.89
EWCOInvesco Exch20190619ETF21.226.083.043.023.033.06
EWDiShares MSCI20190619ETF4.554.021.520.862.503.16
EWGiShares MSCI20190619ETF3.655.734.104.201.631.54
EWGSiShares MSCI20190619ETF32.6421.5221.0421.040.480.48
EWHiShares MSCI20190619ETF3.934.191.772.352.431.84
EWIiShares MSCI20190619ETF3.983.800.440.953.362.85
EWJiShares MSCI20190619ETF1.842.281.511.590.770.69
EWJEiShares MSCI20190619ETF21.349.149.149.140.000.00
EWJViShares MSCI20190619ETF17.2212.4212.4212.420.000.00
EWKiShares MSCI20190619ETF21.8813.8812.8412.631.031.24
EWLiShares MSCI20190619ETF2.752.270.780.981.501.29
EWMiShares MSCI20190619ETF4.136.612.362.834.283.81
EWMCInvesco S&P20190619ETF25.2111.7111.8611.28-0.150.43
EWNiShares MSCI20190619ETF4.383.25-0.140.313.382.93
EWOiShares MSCI20190619ETF46.6418.2019.2118.95-1.02-0.75
EWPiShares MSCI20190619ETF3.533.391.701.571.701.83
EWQiShares MSCI20190619ETF3.403.391.511.601.881.79
EWREInvesco S&P20190619ETF10.604.773.914.000.860.77
EWSiShares MSCI20190619ETF4.203.860.321.063.542.80
EWSCInvesco S&P20190619ETF32.9028.6020.9520.617.657.99
EWTiShares MSCI20190619ETF2.892.550.660.981.891.57
EWUiShares MSCI20190619ETF3.282.810.821.291.991.53
EWUSiShares MSCI20190619ETF67.1474.6274.6274.620.000.00
EWVProShares Tr20190619ETF28.7187.20116.86116.61-29.66-29.40
EWWiShares MSCI20190619ETF2.452.540.490.622.051.92
EWXSPDR S&P Eme20190619ETF21.6535.5235.2235.120.310.40
EWYiShares MSCI20190619ETF1.791.76-0.130.171.901.60
EWZiShares MSCI20190619ETF2.342.840.930.831.912.01
EWZSiShares MSCI20190619ETF32.2721.2013.5013.497.707.71
EXASExact Scienc20190619A12.567.331.711.835.625.50
EXCExelon Corpo20190619A2.123.042.262.410.780.63
EXELExelixis Inc20190619A5.815.372.042.363.323.01
EXFOEXFO INC.20190619A90.7250.5140.3741.1210.159.40
EXIiShares Glob20190619ETF12.949.0712.0712.14-3.00-3.07
EXKEndeavour Si20190619A53.4047.4720.2914.9327.1432.49
EXLSExlService H20190619A35.5319.0111.3014.137.724.88
EXPEagle Materi20190619A12.045.692.522.503.173.19
EXPDExpeditors I20190619A5.055.941.050.884.895.06
EXPEExpedia Grou20190619A4.564.930.081.174.853.75
EXPIeXp World Ho20190619A63.4935.695.4014.2930.2921.40
EXPOExponent Inc20190619A26.1412.626.387.306.245.32
EXPRExpress, Inc20190619A37.5723.7813.5414.8510.258.94
EXRExtra Space20190619A7.215.012.783.152.231.86
EXTNExterran Cor20190619A39.4820.166.588.0513.5812.11
EXTRExtreme Netw20190619A18.8528.329.9717.6918.3510.62
EYENational Vis20190619A21.2212.812.803.9310.008.88
EYEGEyegate Phar20190619A142.71215.34163.37179.0351.9736.31
EYENEyenovia, In20190619A348.30187.83107.47152.4480.3735.39
EYESSecond Sight20190619A181.03150.30116.72119.8933.5830.40
EYLDCambria Emer20190619ETF211.3147.9232.3716.2115.5631.71
EYPTEyePoint Pha20190619A84.0160.5722.7025.4137.8735.16
EZAiShares MSCI20190619ETF10.898.396.227.092.161.30
EZJProShares Ul20190619ETF140.9877.0154.6754.6722.3422.34
EZMWisdomTree U20190619ETF7.223.983.894.090.09-0.11
EZPWEzcorp Inc20190619A29.5810.888.459.922.430.96
EZUiShare MSCI20190619ETF2.602.501.241.351.261.15
FFord Motor C20190619A9.928.252.042.566.205.68
FAARFirst Trust20190619ETF29.1427.5527.6527.61-0.10-0.07
FABFirst Trust20190619ETF36.5515.8615.9515.68-0.090.18
FADFirst Trust20190619ETF30.879.345.455.873.893.47
FAFFirst Americ20190619A6.282.980.290.522.692.45
FALNiShares Fall20190619ETF31.3031.1713.7513.7917.4217.38
FAMIFarmmi, Inc.20190619A271.21196.3076.9964.40119.30131.90
FANFirst Trust20190619ETF17.1946.7344.7443.711.993.03
FANGDiamondback20190619A8.307.862.292.425.575.44
FARMFarmer Bros20190619A51.2223.719.4311.8914.2811.82
FAROFaro Technol20190619A65.2826.3817.4518.328.938.06
FASDirexion Dai20190619ETF8.665.915.525.210.400.70
FASTFastenal Co20190619A3.814.302.150.872.153.43
FATFAT Brands I20190619A641.66355.30361.28361.70-5.97-6.40
FATEFate Therape20190619A24.8425.814.897.1920.9218.61
FAUSFirst Trust20190619ETF62.1554.8554.8554.850.000.00
FAZDirexion Dai20190619ETF12.9111.304.564.036.747.27
FBFacebook, In20190619A1.891.590.960.990.630.61
FBCFlagstar Ban20190619A15.507.611.542.046.075.57
FBGXUBS AG FI En20190619ETN64.0533.6722.5112.2911.1621.38
FBHSFORTUNE BRAN20190619A7.188.085.836.092.251.98
FBIOFortress Bio20190619A109.8976.3448.7147.6027.6328.74
FBIZFirst Busine20190619A46.5931.7121.7621.669.9610.06
FBKFB Financial20190619A57.8426.7919.0320.987.765.81
FBMFoundation B20190619A28.2512.053.494.558.567.50
FBMSFirst Bancsh20190619A128.5551.4350.2950.041.141.40
FBNCFirst Bancor20190619A23.499.756.566.613.183.14
FBNDFidelity Tot20190619ETF4.613.441.933.051.500.39
FBPFirst BanCor20190619A10.608.332.873.215.465.12
FBSSFauquier Ban20190619A146.4986.1186.1186.110.000.00
FBTFirst Trust20190619ETF10.095.782.672.093.113.69
FBZFirst Trust20190619ETF46.2853.0449.7146.093.336.95
FCFranklin Cov20190619A90.6348.5645.2644.423.304.13
FCAFirst Trust20190619ETF106.6959.5359.5359.530.000.00
FCALFirst Trust20190619ETF29.247.844.824.823.023.02
FCANFirst Trust20190619ETF17.945.205.205.200.000.00
FCAPFirst Capita20190619A76.3856.9656.7856.780.180.18
FCAUFIAT CHRYSLE20190619A7.365.862.630.503.235.36
FCBCFirst Commun20190619A70.3851.1041.0142.0210.099.08
FCBPFirst Choice20190619A71.3436.2835.4535.600.830.68
FCCOFirst Commun20190619A167.6488.4559.9868.7928.4719.66
FCCY1st Constitu20190619A127.02146.88110.83126.9636.0419.92
FCEFFirst Trust20190619ETF33.5943.9942.7842.791.211.20
FCELFuelCell Ene20190619A23.1672.3854.9558.9517.4313.46
FCFFirst Common20190619A11.057.851.970.765.887.09
FCFSFirstCash, I20190619A19.097.652.623.355.034.30
FCGFirst Trust20190619ETF8.648.780.122.218.666.58
FCNFTI Consulti20190619A18.017.372.603.154.774.22
FCNCAFirst Citize20190619A37.5619.1912.1913.986.594.86
FCOMFidelity MSC20190619ETF10.425.113.182.301.932.81
FCORFidelity Cor20190619ETF6.964.503.744.040.760.47
FCPTFour Corners20190619A10.443.99-1.27-0.605.264.60
FCTRFirst Trust20190619ETF20.4314.3513.6214.350.730.00
FCVTFirst Trust20190619ETF23.1513.8916.8716.79-2.98-2.90
FCXFreeport-McM20190619A9.057.401.621.955.775.44
FDBCFidelity D &20190619A557.20310.32267.34267.3442.9842.98
FDDFirst Trust20190619ETF8.807.896.758.181.14-0.29
FDEFFirst Defian20190619A46.349.985.876.314.113.67
FDEMFidelity Tar20190619ETF23.3338.3338.3338.330.000.00
FDHYFidelity Hig20190619ETF25.0221.1521.1021.100.050.05
FDISFidelity MSC20190619ETF5.325.502.341.913.163.59
FDIVFirst Trust20190619ETF24.4218.6918.6918.690.000.00
FDLFirst Trust20190619ETF3.733.082.462.280.620.80
FDLOFidelity Low20190619ETF8.4212.3111.7211.910.590.40
FDMFirst Trust20190619ETF9.9018.0816.2716.451.811.63
FDMOFidelity Mom20190619ETF9.716.663.415.403.251.26
FDNFirst Trust20190619ETF5.663.031.460.211.572.82
FDNIFirst Trust20190619ETF393.4350.4750.4750.470.000.00
FDPFresh Del Mo20190619A18.056.30-0.090.026.386.27
FDRRFidelity Div20190619ETF17.388.585.815.312.773.27
FDSFactset Rese20190619A13.955.662.352.053.313.62
FDTFirst Trust20190619ETF16.689.028.648.790.380.22
FDTSFirst Trust20190619ETF98.4960.1444.1444.1416.0016.00
FDUSFidus Invest20190619A25.5270.0716.8717.7253.2152.36
FDVVFidelity Hig20190619ETF12.035.955.815.840.140.11
FDXFedEx Corpor20190619A5.914.232.342.341.891.90
FEFirstEnergy20190619A2.634.461.451.393.023.08
FEIMFrequency El20190619A348.4353.3035.4935.3617.8217.94
FELEFranklin Ele20190619A25.5911.067.327.733.733.33
FEMFirst Trust20190619ETF13.417.704.646.223.101.48
FEMBFirst Trust20190619ETF22.8219.201.971.3417.2317.85
FEMSFirst Trust20190619ETF36.9741.6136.9637.004.654.61
FENCFennec Pharm20190619A223.65144.66105.63128.6539.0316.02
FENYFidelity MSC20190619ETF6.776.234.434.421.801.81
FEPFirst Trust20190619ETF9.218.426.907.751.520.67
FETFORUM ENERGY20190619A29.2322.278.529.3313.7512.92
FEULCredit Suiss20190619ETN64.5971.7271.8271.72-0.100.00
FEUZFirst Trust20190619ETF146.65134.42124.98124.989.449.44
FEXFirst Trust20190619ETF3.041.730.621.021.120.72
FEYEFireEye, Inc20190619A7.279.804.024.335.785.48
FEZSPDR EURO ST20190619ETF2.742.620.930.971.691.65
FFFuture Fuel20190619A38.2516.568.158.258.418.31
FFBCFirst Financ20190619A14.3340.791.1612.4539.6328.34
FFBWFFBW, Inc. C20190619A356.97
FFEUBarclays ETN20190619ETN33.0627.3819.4619.187.738.01
FFGFBL Financia20190619A66.6426.7122.2122.214.504.50
FFHGFormula Foli20190619ETF34.1219.7217.5719.292.150.43
FFHLFuwei Films20190619A367.66334.75246.87208.8187.88125.94
FFICFlushing Fin20190619A31.8213.133.944.449.188.69
FFINFirst Financ20190619A14.3623.324.583.9418.7519.38
FFIUUVA Unconstr20190619ETF44.74
FFIVF5 Networks20190619A8.023.910.690.993.232.92
FFNWFirst Financ20190619A131.4875.0469.8169.495.235.55
FFRFirst Trust20190619ETF56.4172.8872.7472.790.140.09
FFSGFormulaFolio20190619ETF38.3224.1123.0623.991.050.12
FFTGFormulaFolio20190619ETF41.4533.8234.6033.86-0.78-0.04
FFTIFormulaFolio20190619ETF39.2819.5419.3819.380.160.16
FFTYInnovator IB20190619ETF7.004.592.843.931.750.66
FFWMFirst Founda20190619A30.6816.543.684.6712.8711.88
FGFGL Holdings20190619A14.169.986.847.153.132.83
FGBIFIRST GUARAN20190619A170.2769.4467.6667.661.781.78
FGDFirst Trust20190619ETF11.818.208.178.050.030.15
FGENFibroGen, In20190619A19.7816.524.216.7612.329.77
FGMFirst Trust20190619ETF21.0515.6616.6915.74-1.03-0.08
FHBFirst Hawaii20190619A6.294.170.881.183.282.99
FHKFirst Trust20190619ETF204.82123.04123.04123.040.000.00
FHLCFidelity MSC20190619ETF5.344.723.173.171.551.56
FHNFirst Horizo20190619A7.056.081.181.614.904.46
FIFRANKS INTER20190619A19.0415.843.063.9612.7711.87
FIBKFirst Inters20190619A14.906.112.432.893.683.22
FIBRiShares Edge20190619ETF7.964.881.681.723.203.16
FICOFair Isaac C20190619A16.975.982.893.323.092.66
FIDFirst Trust20190619ETF45.1218.9718.8618.970.110.00
FIDIFidelity Int20190619ETF50.4328.5828.2828.280.310.31
FIDUFidelity MSC20190619ETF6.304.462.282.262.192.20
FIEEFI Enhanced20190619ETN101.4844.6025.3832.1219.2212.48
FIHDUBS AG FI En20190619ETN90.4753.9252.9152.061.011.85
FILLiShares MSCI20190619ETF86.4152.3641.6141.5810.7510.78
FINXGlobal X Fun20190619ETF27.138.9711.939.45-2.96-0.48
FISFidelity Nat20190619A2.471.910.340.601.571.30
FISIFinancial In20190619A60.4039.9615.2718.4024.6921.56
FISRSPDR SSGA Fi20190619ETF19.127.137.157.15-0.03-0.03
FISVFiserv Inc20190619A3.055.331.942.303.393.03
FITFitbit, Inc.20190619A21.5716.705.337.5411.369.15
FITBFifth Third20190619A3.714.870.410.674.474.21
FIVAFidelity Int20190619ETF121.8972.7172.9572.30-0.230.41
FIVEFive Below,20190619A12.406.852.863.873.982.97
FIVGDefiance Nex20190619ETF8.525.174.624.250.560.93
FIVNFIVE9, INC.20190619A20.0735.3931.3931.994.003.41
FIWFirst Trust20190619ETF13.749.238.838.960.400.27
FIXComfort Syst20190619A21.869.375.756.173.623.20
FIXDFirst Trust20190619ETF6.004.053.243.190.800.86
FIXXHomology Med20190619A58.0530.6813.7718.8016.9111.88
FIYYBarclays ETN20190619ETN86.0255.1650.7553.914.411.25
FIZZNational Bev20190619A24.9418.447.359.7011.098.74
FJPFirst Trust20190619ETF38.2721.2215.4315.565.795.66
FKOFirst Trust20190619ETF44.4983.3883.3883.380.000.00
FKUFirst Trust20190619ETF61.6518.2818.2818.280.000.00
FLFoot Locker,20190619A6.054.100.521.263.582.83
FLAGFLAG-Forensi20190619ETF45.59
FLATiPath US Tre20190619ETF118.7866.9766.9766.970.000.00
FLAUFranklin FTS20190619ETF34.6353.5346.9046.906.636.63
FLAXFranklin FTS20190619ETF68.3929.8885.2185.21-55.33-55.33
FLBLFranklin Lib20190619ETF28.7424.7024.7024.700.000.00
FLBRFranklin FTS20190619ETF41.2420.2820.2820.280.000.00
FLCHFranklin FTS20190619ETF65.5840.6640.9240.92-0.26-0.26
FLCOFranklin Lib20190619ETF24.1720.8620.8620.860.000.00
FLDMFluidigm Cor20190619A22.3012.0513.3713.87-1.32-1.82
FLDRFidelity Low20190619ETF5.767.363.903.363.464.00
FLEEFranklin FTS20190619ETF11.648.478.478.470.000.00
FLEHFranklin FTS20190619ETF36.63
FLEUBarclays ETN20190619ETN72.2832.9141.8541.85-8.94-8.94
FLEXFlex Ltd. Or20190619A10.8215.822.262.9813.5912.93
FLFRFranklin FTS20190619ETF14.224.814.814.810.000.00
FLGBFranklin FTS20190619ETF21.8421.77-0.034.3521.8017.43
FLGECredit Suiss20190619ETN56.0431.0432.1331.61-1.08-0.57
FLGRFranklin FTS20190619ETF14.3014.069.3714.064.690.00
FLGTFulgent Gene20190619A471.07463.92370.21392.7693.7171.16
FLHKFranklin FTS20190619ETF30.819.048.929.040.120.00
FLHYFranklin Lib20190619ETF34.4830.6630.6630.660.000.00
FLIAFranklin Lib20190619ETF36.5312.6712.6712.670.000.00
FLICFirst of Lon20190619A31.6716.176.687.119.489.06
FLINFranklin FTS20190619ETF51.6025.0825.8726.95-0.79-1.87
FLIRFlir Systems20190619A6.563.34-1.14-0.854.484.19
FLIYFranklin FTS20190619ETF14.927.665.097.662.570.00
FLJHFranklin FTS20190619ETF53.2952.8152.8152.810.000.00
FLJPFranklin FTS20190619ETF17.294.911.533.723.381.19
FLKRFranklin FTS20190619ETF81.6025.7425.9025.90-0.16-0.16
FLLFull House R20190619A251.25127.6061.4270.1266.1857.48
FLLAFranklin FTS20190619ETF50.3114.5426.9514.54-12.410.00
FLLVFranklin Lib20190619ETF57.913.272.652.560.620.72
FLMFirst Trust20190619ETF36.7942.73-46.2211.0588.9531.67
FLMBFranklin Lib20190619ETF21.5618.5917.5018.751.09-0.16
FLMIFranklin Lib20190619ETF22.948.058.058.050.000.00
FLMNFalcon Miner20190619A45.9936.828.489.2728.3427.55
FLMXFranklin FTS20190619ETF38.5319.0218.9219.020.090.00
FLNFirst Trust20190619ETF136.97118.38118.38118.380.000.00
FLNGFLEX LNG Ltd20190619A156.56127.63118.45118.459.189.18
FLNTFluent, Inc.20190619A44.6021.8312.0211.769.8210.07
FLOFlowers Food20190619A5.115.280.220.265.065.02
FLOTiShares Floa20190619ETF1.971.701.661.660.040.05
FLOWSPX FLOW, In20190619A30.4412.004.215.507.796.51
FLQDFranklin Lib20190619ETF23.4418.6318.6318.630.000.00
FLQEFranklin Lib20190619ETF40.2624.9111.4411.4413.4713.47
FLQGFranklin Lib20190619ETF49.8319.4319.4319.430.000.00
FLQHFranklin Lib20190619ETF33.5819.5019.4919.490.020.02
FLQLFranklin Lib20190619ETF8.494.333.923.990.410.33
FLQMFranklin Lib20190619ETF16.0350.2750.2750.270.000.00
FLQSFranklin Lib20190619ETF19.0113.3113.3113.310.000.00
FLRFluor Corpor20190619A6.365.962.432.813.543.15
FLRNSPDR Bloombe20190619ETF3.261.961.861.860.100.10
FLRTPacific Glob20190619ETF130.4249.66-5.18-5.1854.8454.84
FLRUFranklin FTS20190619ETF61.0277.1377.1377.130.000.00
FLSFlowserve Co20190619A7.625.03-0.711.085.743.96
FLSAFranklin FTS20190619ETF115.66114.32111.87114.322.450.00
FLSWFranklin FTS20190619ETF17.0825.5025.5025.500.000.00
FLTFleetCor Tec20190619A10.035.632.443.073.192.56
FLTBFidelity Lim20190619ETF7.6211.0910.6810.940.410.15
FLTRVanEck Vecto20190619ETF4.123.983.743.750.240.23
FLTWFranklin FTS20190619ETF70.1916.0315.0115.011.021.02
FLWS1-800-FLOWER20190619A16.038.442.053.216.395.23
FLXNFlexion Ther20190619A28.9820.12-27.34-10.4147.4630.54
FLXSFlexsteel In20190619A107.2763.4249.5751.8013.8611.63
FLZAFranklin FTS20190619ETF32.8238.4638.4638.460.000.00
FMiShares MSCI20190619ETF17.8811.2510.1310.341.130.91
FMAOFarmers & Me20190619A186.0890.1884.6089.715.580.47
FMATFidelity MSC20190619ETF6.115.232.352.542.882.69
FMBFirst Trust20190619ETF4.312.682.432.530.260.15
FMBHFirst Mid Ba20190619A155.68103.0988.2588.3414.8414.75
FMBIFirst Midwes20190619A6.858.203.784.604.423.61
FMCFMC Corporat20190619A7.353.670.811.142.862.53
FMCIForum Merger20190619A43.7649.4449.4449.440.000.00
FMFFirst Trust20190619ETF57.30168.40168.40168.400.000.00
FMHIFirst Trust20190619ETF24.3311.339.409.391.931.94
FMKFirst Trust20190619ETF28.482.712.942.71-0.230.00
FMNBFarmers Nati20190619A73.5081.8381.7481.060.090.77
FNFabrinet20190619A21.258.443.053.545.394.90
FNBF.N.B. Corp20190619A8.767.230.901.946.325.28
FNCBFNCB Bancorp20190619A185.6260.1158.8858.741.231.37
FNCLFidelity MSC20190619ETF4.445.95-0.82-0.876.776.82
FNDFloor & Deco20190619A11.024.293.143.421.150.86
FNDASchwab Funda20190619ETF5.315.523.834.071.691.45
FNDBSchwab Funda20190619ETF12.017.23-3.486.8310.710.40
FNDCSchwab Funda20190619ETF12.4911.268.208.413.062.86
FNDESchwab Funda20190619ETF5.8310.1210.6110.62-0.49-0.50
FNDFSchwab Funda20190619ETF5.186.926.867.560.06-0.64
FNDXSchwab Funda20190619ETF3.913.964.374.17-0.42-0.22
FNFFidelity Nat20190619A5.143.661.331.512.332.15
FNGDMicroSectors20190619ETN20.3011.286.678.564.602.71
FNGOMicroSectors20190619ETN78.2497.1597.1597.150.000.00
FNGUMicroSectors20190619ETN16.6212.168.229.563.942.61
FNGZMicroSectors20190619ETN31.82230.13219.41219.2210.7210.91
FNHCFedNat Holdi20190619A66.6347.7844.9941.732.796.04
FNIFirst Trust20190619ETF9.122.083.912.38-1.83-0.30
FNJNFinjan Holdi20190619A112.2361.1254.2153.786.907.33
FNKFirst Trust20190619ETF38.8120.8412.6520.848.180.00
FNKOFunko, Inc.20190619A23.4811.904.805.577.106.33
FNLCFirst Bancor20190619A179.26138.7775.0875.8263.6962.95
FNVFranco-Nevad20190619A6.795.151.371.713.783.44
FNWBFirst Northw20190619A106.4450.7736.1836.3614.5914.41
FNXFirst Trust20190619ETF12.366.946.426.520.520.42
FNYFirst Trust20190619ETF33.0714.1614.1213.710.040.45
FOCSFocus Financ20190619A55.2423.3914.6319.338.774.07
FOEFerro Corpor20190619A14.487.461.551.685.915.78
FOLDAmicus Thera20190619A9.2110.23-0.210.4410.459.79
FONRFonar Corpor20190619A141.7753.4738.3138.2415.1615.24
FORForestar Gro20190619A211.4961.5022.7646.5438.7414.97
FORDForward Indu20190619A203.78181.855.265.26176.59176.59
FORKFuling Globa20190619A686.28309.14241.61241.6167.5267.52
FORMFormFactor I20190619A24.8111.052.292.078.768.98
FORRForrester Re20190619A67.3325.4417.4917.147.958.30
FOSLFossil Group20190619A17.5216.323.478.5612.867.76
FOVLiShares Focu20190619ETF10.74
FOXFox Corporat20190619A3.492.690.510.822.181.87
FOXAFox Corporat20190619A3.383.281.511.531.771.75
FOXFFox Factory20190619A30.8113.716.537.967.185.76
FPAFirst Trust20190619ETF137.6381.9881.3181.310.680.67
FPACFar Point Ac20190619A103.4122.2622.2522.250.010.01
FPAYFlexShopper,20190619A208.45186.32129.32144.1457.0042.18
FPEFirst Trust20190619ETF5.345.575.395.120.180.45
FPEIFirst Trust20190619ETF17.1518.5518.1618.160.390.39
FPHFive Point H20190619A44.2024.2218.6220.555.593.67
FPIFarmland Par20190619A35.6521.92-3.520.4025.4421.52
FPRXFive Prime T20190619A38.8521.972.282.3719.6919.60
FPXFirst Trust20190619ETF4.554.081.751.802.332.27
FPXEFirst Trust20190619ETF17.176.916.916.910.000.00
FPXIFirst Trust20190619ETF41.3318.8316.4915.892.332.94
FQALFidelity Qua20190619ETF9.092.172.232.11-0.060.06
FRFirst Indust20190619A6.044.300.860.313.433.99
FRAFFranklin Fin20190619A79.1223.8622.4323.131.430.74
FRAKVanEck Vecto20190619ETF70.9821.3611.3311.3410.0310.02
FRANFrancesca''s20190619A112.85199.35174.33178.2825.0221.07
FRBAFirst Bank20190619A137.4566.9654.3355.0912.6311.88
FRBKRepublic Fir20190619A50.8127.1418.7621.018.386.12
FRCFirst Republ20190619A5.872.970.030.412.942.56
FRDFriedman Ind20190619A282.33142.23125.92142.8616.31-0.63
FRDMFreedom 10020190619ETF63.5773.4561.2565.5212.207.94
FRELFidelity MSC20190619ETF6.0014.714.715.3710.009.35
FRGIFiesta Resta20190619A19.0013.133.224.919.898.23
FRIFirst Trust20190619ETF7.524.083.493.100.590.99
FRLGLarge Cap Gr20190619ETN51.2136.1236.5836.58-0.46-0.46
FRMEFirst Mercha20190619A18.1113.369.229.674.143.69
FROFrontline Lt20190619A13.549.191.612.297.586.90
FRPHFRP Holdings20190619A166.8979.1168.3971.1010.728.01
FRPTFreshpet, In20190619A16.619.380.641.908.747.48
FRTFederal Real20190619A8.344.091.532.022.572.07
FRTAForterra, In20190619A80.0838.6313.2114.8825.4223.75
FSBFranklin Fin20190619A45.8823.6914.3615.989.337.71
FSBCFSB Bancorp,20190619A150.54133.65133.65133.650.000.00
FSBWFS Bancorp,20190619A139.4170.9857.6162.6413.388.34
FSCTForeScout Te20190619A23.6516.245.095.4411.1510.81
FSFGFirst Saving20190619A300.1267.6963.6064.564.093.13
FSIFlexible Sol20190619A101.3863.6935.6642.1428.0321.55
FSKFS KKR Capit20190619A16.4410.717.127.923.552.75
FSLRFirst Solar,20190619A11.038.241.281.876.966.37
FSLYFastly, Inc.20190619A46.7825.3813.0119.3812.396.00
FSMFORTUNA Silv20190619A37.7631.7116.0317.0815.6314.58
FSMBFirst Trust20190619ETF36.09
FSMDFidelity Sma20190619ETF13.554.080.650.653.433.43
FSPFranklin Str20190619A27.4244.724.543.9640.1840.76
FSSFederal Sign20190619A14.865.531.662.343.873.19
FSTAFidelity MSC20190619ETF3.926.811.39-2.005.428.81
FSTRFoster (Lb)20190619A52.7722.0220.1220.651.901.37
FSVFirstService20190619A20.828.813.313.685.505.13
FSZFirst Trust20190619ETF48.8738.0833.9233.924.154.15
FTAFirst Trust20190619ETF4.742.691.941.590.751.10
FTACFinTech Acqu20190619A211.1630.3830.3830.380.000.00
FTAGFirst Trust20190619ETF59.2747.6647.6647.660.000.00
FTAIFortress Tra20190619A22.1119.2913.1014.616.204.68
FTCFirst Trust20190619ETF5.713.593.253.430.340.16
FTCHFarfetch Lim20190619A12.677.861.432.266.435.62
FTCSFirst Trust20190619ETF3.143.122.672.330.450.78
FTDRfrontdoor, i20190619A20.6712.3510.7012.161.660.20
FTECFidelity MSC20190619ETF3.063.341.141.132.202.21
FTEKFuel Tech, I20190619A179.0993.5865.1368.2728.4425.31
FTFTFuture FinTe20190619A342.98285.74279.71279.716.036.03
FTGCFirst Trust20190619ETF18.3712.327.487.504.844.82
FTHIFirst Trust20190619ETF24.6514.6814.7014.70-0.02-0.02
FTITechnipFMC p20190619A4.373.89-0.050.563.943.33
FTKFlotek Indus20190619A34.0925.449.219.9416.2215.49
FTLBFirst Trust20190619ETF25.599.839.839.830.000.00
FTLSFirst Trust20190619ETF10.449.559.449.500.110.05
FTNTFortinet, In20190619A6.593.681.391.292.292.39
FTRFrontier Com20190619A81.3666.8841.0344.8025.8222.05
FTRIFirst Trust20190619ETF143.6978.3689.1174.94-10.743.42
FTSFortis Inc.20190619A2.642.410.580.471.841.94
FTSDFranklin Lib20190619ETF10.196.485.585.580.890.89
FTSIFTS Internat20190619A47.5018.484.674.0413.8114.44
FTSLFirst Trust20190619ETF4.952.282.212.280.070.00
FTSMFirst Trust20190619ETF1.661.060.830.830.240.24
FTVFortive Corp20190619A4.143.392.051.921.331.46
FTXDFirst Trust20190619ETF44.301.171.171.170.000.00
FTXGFirst Trust20190619ETF44.7114.1114.1114.110.000.00
FTXHFirst Trust20190619ETF59.6215.0718.8917.80-3.82-2.73
FTXLFirst Trust20190619ETF56.1926.0225.8925.010.131.00
FTXNFirst Trust20190619ETF60.8940.0639.7240.140.34-0.08
FTXOFirst Trust20190619ETF5.937.234.254.282.982.95
FTXRFirst Trust20190619ETF12.698.22-5.95-1.4414.179.66
FUDE-TRACS UBS20190619ETN74.0228.1228.1228.120.000.00
FUEAB Svensk Ek20190619ETN1190.74
FULH.B. Fuller20190619A15.426.801.191.905.614.91
FULTFulton Finan20190619A6.576.180.341.555.844.64
FUMBFirst Trust20190619ETF11.790.00
FUNCedar Fair,20190619A24.389.274.714.484.564.79
FUNCFirst United20190619A128.0656.5055.9255.870.580.63
FUNDSprott Focus20190619A63.8455.1740.5540.5514.6214.62
FUSBFirst US Ban20190619A224.57149.60150.34149.60-0.740.00
FUTProShares Ma20190619ETF18.7729.7628.5428.541.221.22
FUTYFidelity MSC20190619ETF4.682.902.002.370.900.52
FUVArcimoto, In20190619A209.09141.1872.7783.4368.4157.74
FVFirst Trust20190619ETF10.006.334.154.412.181.92
FVALFidelity Val20190619ETF11.936.238.548.51-2.31-2.28
FVCFirst Trust20190619ETF11.8010.019.649.630.380.39
FVCBFVCBankcorp,20190619A123.94100.6689.05102.2411.612.53
FVDFirst Trust20190619ETF3.372.13-0.50-0.402.632.53
FVEFive Star Se20190619A218.71161.17155.27155.275.895.89
FVLFirst TrustV20190619ETF18.7024.4221.3321.473.092.95
FVRRFiverr Inter20190619A40.6327.5217.4320.4410.097.07
FWDBAdvisorShare20190619ETF46.4749.3149.3149.310.000.00
FWONALiberty Medi20190619A22.9011.394.194.347.207.05
FWONKLiberty Medi20190619A12.206.4722.3721.52-15.90-15.05
FWRDForward Air20190619A21.6012.482.392.1610.0910.32
FXDFirst Trust20190619ETF7.904.144.433.71-0.300.43
FXGFirst Trust20190619ETF9.157.604.554.043.053.56
FXHFirst Trust20190619ETF6.274.572.973.191.601.38
FXIiShares Chin20190619ETF2.393.121.331.541.801.58
FXLFirst Trust20190619ETF4.886.052.452.723.603.33
FXNFirst Trust20190619ETF10.2810.64-0.72-0.3211.3610.96
FXNCFIRST NATL C20190619A504.33110.9989.6291.1221.3719.87
FXOFirst Trust20190619ETF6.513.590.44-0.353.143.94
FXPProShares Ul20190619ETF3.473.36-0.360.143.713.22
FXRFirst Trust20190619ETF6.246.404.734.471.671.93
FXUFirst Trust20190619ETF5.906.736.155.260.571.47
FXZFirst Trust20190619ETF9.5012.653.443.559.219.10
FYCFirst Trust20190619ETF11.146.184.495.131.701.05
FYLDCambria Fore20190619ETF70.2734.5534.5534.550.000.00
FYTFirst Trust20190619ETF47.2922.3618.2918.404.073.96
FYXFirst Trust20190619ETF10.127.596.526.701.060.89
GGENPACT LIMI20190619A3.393.020.611.032.411.99
GAACambria Glob20190619ETF28.8913.7013.0613.060.640.64
GABCGerman Ameri20190619A29.7816.1410.3011.095.404.61
GAIAGaia, Inc. C20190619A86.7777.1525.2131.1751.9445.98
GAINGladstone In20190619A21.3413.417.417.346.006.07
GALSPDR SSgA Gl20190619ETF25.7919.1718.4418.570.730.60
GALTGalectin The20190619A48.0536.2617.7715.2818.4920.98
GAMRETFMG Video20190619ETF33.0034.0426.1522.097.9011.96
GARSGarrison Cap20190619A27.7619.0117.0617.061.951.95
GASSStealthGas,20190619A98.9142.1225.1835.6516.946.46
GATXGATX Corpora20190619A23.857.802.922.554.895.26
GAZiPath Series20190619ETN294.88344.44335.33319.269.1025.17
GBCIGlacier Banc20190619A15.6915.25-1.93-1.4317.1816.68
GBDCGolub Capita20190619A17.4711.273.163.738.107.53
GBFiShares Gove20190619ETF23.787.028.618.61-1.59-1.59
GBILGoldman Sach20190619ETF1.121.451.441.450.010.00
GBLGAMCO Invest20190619A152.1661.0932.9336.5628.1524.53
GBLIGlobal Indem20190619A605.53198.64129.85144.3968.7954.25
GBRNew Concept20190619A413.29211.08172.68170.5838.4140.50
GBTGlobal Blood20190619A19.6310.051.543.148.506.91
GBUYGoldman Sach20190619ETF17.723.572.103.391.470.19
GBXThe Greenbri20190619A20.377.552.663.524.894.03
GCAPGain Capital20190619A40.8528.9410.8711.3518.0717.60
GCBCGreene Count20190619A212.19120.80120.80120.800.000.00
GCEClaymore/Rob20190619ETN842.51989.74989.74989.740.000.00
GCIGannett Co.,20190619A13.966.785.014.311.772.47
GCOGenesco Inc.20190619A22.468.331.962.526.375.81
GCOWPacer Global20190619ETF36.8727.7826.5527.481.230.30
GCPGCP Applied20190619A9.915.83-1.380.767.215.08
GDGeneral Dyna20190619A5.843.390.641.802.751.60
GDATGoldman Sach20190619ETF17.9817.0013.4213.403.583.60
GDDYGoDaddy Inc20190619A6.142.810.641.072.181.75
GDENGolden Enter20190619A49.6025.929.0311.8316.8814.09
GDMAGadsden Dyna20190619ETF41.69
GDNAGoldman Sach20190619ETF17.5915.7114.0713.441.642.27
GDOTGreen Dot Co20190619A14.866.312.583.363.742.95
GDPGoodrich Pet20190619A158.4985.6267.9174.2617.7111.36
GDVDPrincipal Ac20190619ETF230.55238.72238.72238.720.000.00
GDXVanEck Vecto20190619ETF4.224.761.681.523.083.25
GDXJVanEck Vecto20190619ETF3.162.860.00-0.012.862.86
GEGeneral Elec20190619A9.598.141.732.456.415.69
GECGreat Elm Ca20190619A381.55509.53420.68463.4688.8546.07
GECCGreat Elm Ca20190619A87.2258.0650.9652.727.105.33
GEFGreif, Inc.20190619A27.0411.522.094.349.437.18
GEFBGreif, Inc.20190619A131.37102.1989.3593.7212.838.46
GELGenesis Ener20190619A17.279.616.345.683.273.93
GEMGoldman Sach20190619ETF8.825.504.634.760.880.75
GENGenesis Heal20190619A104.42194.11194.11194.260.01-0.14
GENCGencor Indus20190619A218.0999.09100.58105.36-1.48-6.26
GENYPrincipal Mi20190619ETF191.07291.03291.03291.030.000.00
GEOThe GEO Grou20190619A10.014.521.832.142.692.38
GEOSGeospace Tec20190619A193.5568.3745.7749.2022.6019.18
GERNGeron Corp20190619A63.0766.5148.2147.1518.3119.41
GESGuess?, Inc.20190619A8.166.70-1.39-0.178.096.87
GEVOGevo, Inc.20190619A82.8758.4030.1029.5128.3028.89
GFEDGuaranty Fed20190619A270.2246.9711.3211.3235.6635.66
GFFGriffon Corp20190619A25.1413.043.915.409.137.64
GFINGoldman Sach20190619ETF17.448.337.667.630.670.70
GFNGeneral Fina20190619A148.76164.4985.8471.1478.6593.35
GGGGraco Inc20190619A8.663.841.952.301.901.54
GHGuardant Hea20190619A27.1115.195.997.519.217.69
GHCGRAHAM HOLDI20190619A31.8322.1714.6417.507.234.74
GHLGreenhill &20190619A29.0111.611.312.8610.308.75
GHMGraham Corpo20190619A295.99123.89108.34113.9915.569.90
GHSIGuardion Hea20190619A971.05515.2656.9056.90458.36458.36
GHYBGoldman Sach20190619ETF16.9721.2426.6417.30-5.403.94
GHYGiShares US &20190619ETF16.0111.4811.1411.130.340.34
GIBCGI Inc.20190619A5.325.112.512.692.612.43
GIFIGulf Island20190619A167.8362.3148.3943.7513.9218.56
GIGBGoldman Sach20190619ETF9.548.477.978.510.50-0.04
GIGESoFi Gig Eco20190619ETF37.6325.3920.8821.634.523.76
GIGMGigaMedia Lt20190619A325.46248.241.061.06247.18247.18
GIISPDR S&P Glo20190619ETF11.5111.8411.2010.550.641.29
GIIIG-Iii Appare20190619A13.6312.813.054.219.758.60
GILGildan Activ20190619A3.852.702.121.830.580.87
GILDGilead Scien20190619A2.162.430.150.322.282.11
GILTGilat Satell20190619A82.6869.0138.6840.4930.3328.51
GISGeneral Mill20190619A2.162.180.410.501.771.68
GKOSGlaukos Corp20190619A20.947.332.382.864.954.47
GLADGladstone Ca20190619A16.0914.797.657.547.147.24
GLBSGlobus Marit20190619A173.33103.4383.8481.6119.5821.82
GLBYWisdomTree Y20190619ETF50.1059.7556.0156.013.743.74
GLBZGlen Burnie20190619A442.68400.07400.07400.070.000.00
GLDDGreat Lakes20190619A17.389.204.232.704.976.50
GLDICredit Suiss20190619ETF78.5485.7082.1282.593.583.12
GLGTD Holdings,20190619A306.26278.10209.20233.2168.9044.89
GLIBAGCI Liberty,20190619A12.227.505.315.262.192.25
GLIFAGFiQ Global20190619ETF655.12483.70483.70483.700.000.00
GLMDGalmed Pharm20190619A121.3469.8632.9635.1136.8934.74
GLNGGolar LNG Lt20190619A17.6113.043.723.139.329.91
GLOBGLOBANT S.A.20190619A21.3810.446.386.684.063.76
GLOGGASLOG LTD20190619A18.819.853.664.506.195.35
GLOPGASLOG PARTN20190619A23.0420.218.968.6111.2611.61
GLPGlobal Partn20190619A21.4111.315.937.655.373.66
GLPIGaming and L20190619A5.552.631.341.211.291.42
GLREGreenlight C20190619A27.6332.188.689.0723.4923.11
GLTGlatfelter20190619A26.6014.335.476.178.868.15
GLUUGlu Mobile I20190619A14.4512.805.345.877.466.93
GLWCorning Inco20190619A3.342.830.450.612.392.22
GLYCGlycoMimetic20190619A51.0326.5914.5813.4512.0113.14
GMGeneral Moto20190619A2.814.311.681.412.642.91
GMANGoldman Sach20190619ETF17.9719.6225.6326.29-6.01-6.67
GMDAGamida Cell20190619A129.83127.6415.1924.32112.45103.32
GMEGameStop Cor20190619A17.8413.937.157.626.786.27
GMEDGLOBUS MEDIC20190619A12.244.671.601.803.072.87
GMFSPDR S&P Eme20190619ETF23.3119.8818.0219.301.870.58
GMHIGores Metrop20190619A67.6550.03-10.5027.6660.5322.37
GMLPGolar LNG Pa20190619A24.3018.088.239.109.858.98
GMOGeneral Moly20190619A155.65180.65187.14188.86-6.49-8.21
GMOMCambria Glob20190619ETF37.2430.9528.8729.402.081.56
GMREGlobal Medic20190619A17.2111.093.914.117.186.98
GMSGMS Inc.20190619A13.115.781.671.674.114.11
GNAFMicroSectors20190619ETN49.79102.023.913.9198.1198.11
GNCGNC Holdings20190619A68.2938.3515.5320.4822.8117.86
GNCAGenocea Bios20190619A55.3851.2213.7224.9637.5026.26
GNEGENIE ENERGY20190619A25.2312.575.826.306.746.26
GNKGENCO SHIPPI20190619A34.2218.384.332.9314.0515.45
GNLGlobal Net L20190619A5.865.971.190.534.785.44
GNLNGreenlane Ho20190619A74.9452.3839.1841.0613.7311.83
GNMAiShares GNMA20190619ETF10.247.707.777.90-0.07-0.20
GNMKGenMark Diag20190619A32.5928.2014.0613.5814.1514.62
GNOMGlobal X Gen20190619ETF23.7720.9713.2019.427.771.56
GNPXGenprex, Inc20190619A784.46579.03142.16148.63436.88430.41
GNRSPDR S&P Glo20190619ETF15.056.125.765.960.360.16
GNRCGENERAC HOLD20190619A14.817.124.333.352.793.77
GNTXGentex Corp20190619A4.7815.761.482.6314.3313.18
GNTYGuaranty Ban20190619A107.3170.5558.6957.0111.8613.54
GNUSGenius Brand20190619A324.49126.8077.1376.8349.6749.97
GNWGenworth Fin20190619A32.1023.8812.0215.1311.868.76
GOATVanEck Vecto20190619ETF68.6850.0550.0550.050.000.00
GOAUUS Global GO20190619ETF73.3449.9822.1224.4127.8625.56
GOEXGlobal X Gol20190619ETF276.64217.38209.07209.078.318.31
GOGLGolden Ocean20190619A22.4221.4615.6515.285.806.17
GOGOGogo Inc.20190619A22.8024.367.267.0117.1017.35
GOLDBarrick Gold20190619A7.135.882.482.353.393.53
GOLFAcushnet Hol20190619A19.1810.373.235.537.134.83
GOODGladstone Co20190619A19.7021.3115.4113.445.917.87
GOOGAlphabet Inc20190619A5.653.120.400.842.722.28
GOOGLAlphabet Inc20190619A5.713.111.501.371.611.74
GOOSCanada Goose20190619A11.116.841.752.435.104.42
GOROGold Resourc20190619A34.0429.8024.1425.285.664.52
GOSSGossamer Bio20190619A60.0237.854.786.3833.0731.47
GOVTiShares U.S.20190619ETF3.892.622.162.450.450.17
GPAQGordon Point20190619A28.94
GPCGenuine Part20190619A6.323.351.021.192.332.16
GPIGroup 1 Auto20190619A32.6017.7411.2512.766.504.98
GPKGraphic Pack20190619A7.336.181.671.864.514.32
GPLGreat Panthe20190619A71.3948.8216.7928.4832.0420.34
GPMTGranite Poin20190619A6.504.381.231.523.162.86
GPNGlobal Payme20190619A5.774.131.682.162.451.97
GPORGulfport Ene20190619A20.8130.218.4020.0321.8210.21
GPREGreen Plains20190619A13.851513.901512.131513.272.371.59
GPRKGEOPARK LIMI20190619A21.489.75-1.171.3910.928.37
GPROGoPro, Inc.20190619A17.0117.203.476.8713.7410.33
GPSThe Gap, Inc20190619A5.805.631.731.903.903.73
GPXGP Strategie20190619A56.7722.0612.2413.989.828.08
GQREFlexShares G20190619ETF8.665.325.265.440.06-0.12
GRAW.R. Grace &20190619A9.924.591.491.553.093.04
GRAFGraf Industr20190619A30.546.0126.0716.04-20.06-10.03
GRBKGreen Brick20190619A183.0262.70-23.3911.0586.0951.65
GRCThe Gorman-R20190619A74.8929.2024.0022.935.206.28
GREKGlobal X MSC20190619ETF11.5812.657.257.505.405.15
GRESIQ ARB Globa20190619ETF19.0015.9420.7020.66-4.77-4.73
GRIDFirst Trust20190619ETF17.6916.3516.0116.350.340.00
GRIFGriffin Indu20190619A541.28232.74232.71232.710.030.03
GRINGrindrod Shi20190619A648.93224.19220.67220.673.533.53
GRMNGarmin Ltd20190619A5.753.811.011.332.792.47
GRNBVanEck Vecto20190619ETF24.4420.2120.2420.21-0.030.00
GRNQGreenpro Cap20190619A865.48907.1131.99214.29875.12692.82
GROWUS Global In20190619A367.88187.48149.77157.9137.7129.57
GRPNGroupon, Inc20190619A28.8319.208.029.0811.1810.12
GRTSGritstone On20190619A76.8041.2219.3818.3021.8522.92
GRUAB Svensk Ek20190619ETN216.13438.97474.85528.96-35.88-89.99
GRUBGRUBHUB INC.20190619A9.095.143.202.301.942.84
GSGoldman Sach20190619A4.362.52-0.050.652.581.87
GSATGlobalstar,20190619A96.45106.8284.8985.2721.9421.55
GSBGlobalSCAPE,20190619A70.3432.8924.7127.138.175.76
GSBCGreat Southe20190619A69.2123.0216.0817.286.945.73
GSCGS Connect S20190619ETN100.1119.1219.1219.120.000.00
GSEUGoldman Sach20190619ETF51.7425.9229.2725.92-3.350.00
GSEWGoldman Sach20190619ETF13.536.646.656.37-0.010.27
GSHDGoosehead In20190619A99.6942.9822.2529.4521.5414.39
GSIEGoldman Sach20190619ETF15.666.985.496.571.490.41
GSITGSI Technolo20190619A76.6334.9226.0626.928.878.01
GSJYGoldman Sach20190619ETF52.9852.2565.0152.25-12.760.00
GSKYGreenSky, In20190619A31.1714.6413.8216.460.82-1.82
GSLGlobal Ship20190619A234.94144.04128.59132.0015.4512.04
GSLCGoldman Sach20190619ETF3.693.031.651.751.381.28
GSMFerroglobe P20190619A68.9150.1533.2133.3816.9416.77
GSPBarclays Ban20190619ETN17.7414.4214.0914.250.330.18
GSSGolden Star20190619A58.3726.8612.9217.1513.939.70
GSSCGS ActiveBet20190619ETF20.0320.7320.7420.73-0.010.00
GSSTGoldman Sach20190619ETF54.1744.3344.3344.330.000.00
GSUMGridsum Hold20190619A583.05206.20176.82176.3029.3829.89
GSVGold Standar20190619A104.2126.9013.3912.8213.5114.08
GSYInvesco Ultr20190619ETF1.981.421.690.67-0.270.75
GTGoodyear Tir20190619A7.426.471.822.514.653.96
GTEGran Tierra20190619A60.5451.6124.4030.0827.1721.48
GTESGates Indust20190619A19.397.073.374.363.752.62
GTHXG1 Therapeut20190619A50.0121.166.439.8814.7311.28
GTIMGood Times R20190619A100.06109.78105.82105.823.963.96
GTIPGoldman Sach20190619ETF5.854.335.685.71-1.35-1.39
GTLSChart Indust20190619A16.717.022.063.364.963.66
GTNGray Televis20190619A11.976.301.892.064.414.24
GTNAGray Televis20190619A1255.90529.05529.05529.050.000.00
GTOInvesco Tota20190619ETF16.2512.1011.3411.370.760.74
GTSTriple-S Man20190619A44.3912.0710.7812.591.30-0.52
GTTGTT Communic20190619A34.3818.769.7611.199.007.57
GTXGarrett Moti20190619A14.367.320.321.057.006.27
GTYGetty Realty20190619A19.8615.455.4710.339.985.12
GTYHGTY Technolo20190619A65.549.44127.6426.01-118.20-16.57
GUDBSage ESG Int20190619ETF42.3735.4235.4235.420.000.00
GULFWisdomTree20190619ETF202.37124.54107.63116.8016.917.75
GUNRFlexShares G20190619ETF4.113.121.521.151.592.05
GUREGulf Resourc20190619A149.14141.6949.65112.4692.0429.24
GURUGlobal X Gur20190619ETF18.2710.951.171.229.779.73
GUSHDirexion Dai20190619ETF16.6815.407.347.338.068.07
GVGoldfield Co20190619A123.9972.3763.7563.868.628.52
GVAGranite Cons20190619A16.327.153.113.354.043.80
GVALCambria Glob20190619ETF26.6213.1210.5710.582.552.54
GVIiShares Inte20190619ETF6.512.282.052.060.230.21
GVIPGoldman Sach20190619ETF13.4157.4950.2557.757.23-0.26
GVPGSE Systems,20190619A297.27200.36200.36200.360.000.00
GWBGreat Wester20190619A15.775.300.931.504.373.81
GWGHGWG Holdings20190619A505.98238.08182.86192.7855.2345.30
GWREGUIDEWIRE SO20190619A13.335.742.803.132.942.61
GWRSGlobal Water20190619A151.71116.63-0.913.57117.54113.06
GWWW.W. Grainge20190619A11.505.952.322.873.633.08
GWXSPDR S&P Int20190619ETF18.298.877.849.241.03-0.36
GXCSPDR S&P Chi20190619ETF6.488.093.414.314.683.78
GXFGlobal X FTS20190619ETF155.45102.14102.14102.140.000.00
GXGGlobal X MSC20190619ETF94.6591.4970.2368.2921.2523.20
GYLDArrow Dow Jo20190619ETF99.9946.6746.8846.67-0.210.00
GYROGyrodyne, LL20190619A452.38
HHyatt Hotels20190619A11.735.581.461.874.123.71
HAHawaiian Hol20190619A13.767.792.752.935.044.87
HACKETFMG Prime20190619ETF12.746.3711.276.92-4.89-0.54
HAEHaemonetics20190619A12.436.043.834.172.201.87
HAFCHanmi Financ20190619A27.5914.69-3.82-2.8818.5117.57
HAINHain Celesti20190619A8.245.660.872.224.793.43
HALHalliburton20190619A4.664.33-0.36-0.094.704.42
HALLHallmark Fin20190619A61.7731.2818.3418.9812.9412.30
HALOHalozyme The20190619A12.3210.963.773.297.197.71
HAPVanEck Vecto20190619ETF25.819.9510.1810.07-0.24-0.12
HARPHarpoon Ther20190619A296.8431.2095.3395.83-64.13-64.64
HASHasbro, Inc.20190619A8.314.732.142.282.602.45
HASIHANNON ARMST20190619A8.968.414.154.444.263.97
HAUDiShares Curr20190619ETF1141.57
HAUZXtrackers In20190619ETF23.5016.0113.6715.112.340.90
HAWXiShares Curr20190619ETF31.3416.9417.1216.94-0.170.00
HAYNHaynes Inter20190619A63.7924.6511.2812.8713.3811.78
HBANHuntington B20190619A7.425.600.40-0.245.205.84
HBBHamilton Bea20190619A186.3545.7029.8534.1115.8511.59
HBCPHome Bancorp20190619A272.82233.93234.96232.09-1.031.84
HBIHanesbrands,20190619A6.136.011.171.264.854.75
HBIOHarvard Bios20190619A65.6749.4232.9830.5816.4418.84
HBMHudbay Miner20190619A19.3117.092.763.8914.3313.20
HBMDHoward Banco20190619A150.0177.9173.0668.964.858.95
HBNCHorizon Banc20190619A24.8024.524.995.5119.5319.01
HBPHuttig Build20190619A431.75238.25238.25238.250.000.00
HCAHCA Healthca20190619A6.934.372.413.241.961.13
HCACHennessy Cap20190619A31.28
HCAPHarvest Capi20190619A87.5045.3931.7331.7313.6613.66
HCCWarrior Met20190619A10.916.011.570.724.455.30
HCCHHL Acquisiti20190619A99.5098.0898.0898.080.000.00
HCCIHeritage-Cry20190619A77.5838.5031.2222.777.2815.73
HCFTHunt Compani20190619A43.6437.6135.2635.262.352.35
HCHCHC2 Holdings20190619A67.7733.3711.0911.0722.2922.31
HCIHCI Group, I20190619A69.4717.9310.5111.447.426.49
HCKTHackett Grou20190619A23.9014.88-5.96-4.1120.8418.99
HCRHi-Crush Inc20190619A50.3733.1515.2115.1117.9518.05
HCSGHealthcare S20190619A13.627.322.142.335.184.99
HDHome Depot,20190619A3.322.121.401.270.720.85
HDAWXtrackers MS20190619ETF39.819.269.269.260.000.00
HDEFXtrackers MS20190619ETF32.338.468.488.48-0.03-0.03
HDGProShares He20190619ETF20.0513.1213.5113.51-0.39-0.39
HDGEAdvisorShare20190619ETF22.0541.0618.2430.8323.2810.69
HDMVFirst Trust20190619ETF65.9317.0615.7015.701.361.36
HDSHD Supply Ho20190619A3.353.690.601.503.092.19
HDSNHudson Techn20190619A94.83142.5524.4440.58118.11101.97
HDViShares Core20190619ETF1.723.880.250.193.633.69
HEHawaiian Ele20190619A7.816.242.202.584.033.66
HEARTurtle Beach20190619A32.5625.2511.8011.7113.4613.54
HEBTHebron Techn20190619A329.61239.29125.30168.00113.9871.28
HECOStrategy Sha20190619ETF16.1912.8612.2412.240.620.62
HEDJWisdomTree E20190619ETF1.672.581.371.531.201.04
HEEMiShares Curr20190619ETF21.6717.5214.8314.772.692.75
HEESH&E Equipmen20190619A35.2028.934.574.6624.3724.27
HEFAiShares Curr20190619ETF3.592.291.812.000.480.30
HEIHEICO Corpor20190619A9.113.911.672.002.241.91
HEIAHEICO CORP C20190619A13.555.213.073.432.141.78
HELEHelen Of Tro20190619A24.329.592.712.476.897.13
HEPHolly Energy20190619A19.589.284.305.254.974.03
HERDPacer Cash C20190619ETF32.2565.3665.3665.360.000.00
HESHess Corpora20190619A5.193.070.320.872.752.20
HESMHess Midstre20190619A67.3634.2428.5029.765.744.48
HEWCiShares Curr20190619ETF43.1719.1119.1119.110.000.00
HEWGiShares Curr20190619ETF5.122.393.021.81-0.630.58
HEWIiShares Curr20190619ETF25.4826.0226.0226.020.000.00
HEWJiShares Curr20190619ETF3.433.380.540.132.853.26
HEWLiShares Curr20190619ETF15.6110.2010.2010.200.000.00
HEWUiShares Curr20190619ETF26.9927.9825.9825.982.002.00
HEWWiShares Curr20190619ETF46.0322.1416.7217.435.424.71
HEWYiShares Curr20190619ETF103.2934.5011.0440.6223.46-6.12
HEXOHEXO Corp.20190619A17.5119.8112.2712.507.557.32
HEZUiShares Curr20190619ETF3.623.143.952.28-0.810.86
HFBLHome Federal20190619A823.88391.29391.10391.290.190.00
HFCHOLLYFRONTIE20190619A5.973.210.790.822.412.39
HFFGHF Foods Gro20190619A524.33219.85179.54193.0740.3126.78
HFWAHeritage Fin20190619A18.759.224.415.354.813.87
HFXEIQ 50 Percen20190619ETF87.0454.2246.9546.957.277.27
HFXIIQ 50 Percen20190619ETF36.716.073.264.722.811.35
HFXJIQ 50 Percen20190619ETF80.750.00
HGSHChina HGS Re20190619A774.57786.25786.25786.250.000.00
HGVHilton Grand20190619A6.473.400.19-0.013.213.41
HHCThe Howard H20190619A23.9012.657.318.325.344.33
HHSHarte-Hanks,20190619A933.32837.56803.50803.5034.0634.06
HIHillenbrand,20190619A15.035.903.273.232.632.67
HIBBHibbett Spor20190619A17.6810.311.272.729.057.59
HIFSHingham Inst20190619A113.7767.2648.7448.7018.5218.56
HIGThe Hartford20190619A2.732.00-0.210.262.211.73
HIHOHighway Hold20190619A191.86123.33123.33123.330.000.00
HIIHuntington I20190619A14.0012.937.658.005.284.93
HILHill Interna20190619A86.5954.0318.7225.8535.3928.27
HIPSGraniteShare20190619ETF37.0231.6631.6631.660.000.00
HIWHighwoods Pr20190619A6.642.73-0.010.042.742.70
HJLIHancock Jaff20190619A170.91121.4793.6593.9827.8227.49
HJPXiShares Curr20190619ETF55.7155.2055.2055.200.000.00
HLHecla Mining20190619A59.2947.8614.2215.5633.5732.22
HLFHerbalife Nu20190619A4.962.770.710.662.062.11
HLIHoulihan Lok20190619A13.386.123.324.092.802.03
HLIOHelios Techn20190619A73.0340.2027.5727.8912.6212.31
HLITHarmonic Inc20190619A20.9915.502.592.8212.9112.68
HLNEHamilton Lan20190619A24.4419.865.285.3414.5814.52
HLTHilton World20190619A3.511.831.341.030.500.80
HLXHelix Energy20190619A14.9512.626.766.805.865.82
HMGHMG / Courtl20190619A577.48258.33133.44133.44124.89124.89
HMHCHoughton Mif20190619A31.5238.895.917.4732.9831.42
HMLPHOEGH LNG PA20190619A29.1319.6813.9213.365.766.32
HMNHorace Mann20190619A17.432.8614.437.89-11.57-5.03
HMNFHMN Financia20190619A202.0996.2148.1548.1548.0648.06
HMOPHartford Mun20190619ETF21.3711.7310.8310.670.901.06
HMSTHomeStreet,20190619A22.4510.899.369.591.461.23
HMSYHMS Holdings20190619A12.4210.190.520.599.679.60
HMTVHemisphere M20190619A77.7424.0732.2533.32-8.18-9.25
HNDLStrategy Sha20190619ETF31.0119.1318.2514.910.874.22
HNGRHanger Inc.20190619A34.7012.855.077.767.785.10
HNIHNI Corporat20190619A21.249.143.555.575.603.68
HNNAHennessy Adv20190619A356.47225.87225.87225.870.000.00
HNRGHallador Ene20190619A69.6128.0618.8919.359.168.71
HOFTHooker Furni20190619A59.0239.0624.3019.3214.7619.74
HOGHarley-David20190619A6.145.741.221.584.524.16
HOLDAdvisorShare20190619ETF5.667.007.007.000.000.00
HOLIHollsys Auto20190619A28.079.678.138.121.541.55
HOLXHologic Inc20190619A4.773.060.530.662.532.40
HOMBHome BancSha20190619A7.045.071.612.373.462.70
HOMEAt Home Grou20190619A16.1129.8626.4627.053.402.81
HOMZHoya Capital20190619ETF20.8917.6617.6117.610.050.05
HONHoneywell In20190619A2.491.720.670.671.051.05
HONEHarborOne Ba20190619A30.9010.735.324.815.415.92
HOOKHOOKIPA Phar20190619A351.59135.2465.0780.4170.1754.83
HOPEHope Bancorp20190619A9.329.141.270.537.878.62
HOTHHoth Therape20190619A291.83125.6682.7684.8042.9040.86
HOVHovnanian En20190619A70.8136.4310.5111.8525.9224.58
HPHelmerich &20190619A8.994.41-0.160.634.573.78
HPEHewlett Pack20190619A6.865.581.061.384.524.27
HPPHudson Pacif20190619A6.192.501.380.601.121.90
HPQHP Inc.20190619A4.913.650.341.323.312.33
HPRHighPoint Re20190619A59.6143.5925.5126.7518.0716.83
HQYHealthEquity20190619A19.6410.063.754.366.315.70
HRHealthcare R20190619A5.833.850.950.892.912.97
HRBH&R Block, I20190619A3.803.180.700.692.482.49
HRCHILL-ROM HOL20190619A12.645.422.022.143.403.28
HRIHerc Holding20190619A33.7115.114.849.1510.275.96
HRLHormel Foods20190619A3.493.360.160.683.202.68
HROWHarrow Healt20190619A72.4935.5323.4521.3612.0914.18
HRTGHERITAGE INS20190619A23.6910.184.864.645.325.54
HRTXHeron Therap20190619A16.2217.433.373.6814.0613.75
HRZNHorizon Tech20190619A24.3816.3811.2312.075.154.31
HSCHarsco Corpo20190619A17.016.083.383.282.702.80
HSCZiShares Curr20190619ETF48.6818.2818.3318.28-0.050.00
HSDTHelius Medic20190619A125.1776.0048.2245.5227.7830.48
HSICHenry Schein20190619A5.443.821.981.971.851.85
HSIIHeidrick & S20190619A32.4417.906.967.5610.9510.34
HSKAHeska Corp20190619A67.3820.2314.4916.325.793.92
HSONHudson Globa20190619A234.02175.70162.79162.7912.9212.92
HSPXGlobal X S&P20190619ETF28.6619.3119.0719.720.24-0.41
HSRTHartford Sho20190619ETF70.249.839.839.830.000.00
HSTHost Hotels20190619A5.494.652.402.932.241.71
HSTMHealthStream20190619A38.7326.248.439.1317.8117.30
HSYThe Hershey20190619A3.942.230.911.151.331.08
HTHersha Hospi20190619A15.257.492.322.395.185.11
HTAHEALTHCARE T20190619A4.383.52-0.190.343.713.18
HTABHartford Sch20190619ETF35.75
HTBIHomeTrust Ba20190619A80.2530.1722.8524.347.325.83
HTBKHeritage Com20190619A15.0812.052.553.439.508.63
HTBXHeat Biologi20190619A173.9998.5988.9188.839.689.76
HTGCHercules Cap20190619A8.256.171.781.824.384.35
HTGMHTG Molecula20190619A109.6586.1254.3063.0831.8223.04
HTHHILLTOP HOLD20190619A13.896.792.812.723.984.07
HTLDHeartland Ex20190619A13.5137.016.405.6830.6131.33
HTLFHeartland Fi20190619A75.3813.316.576.766.756.56
HTRBHartford Tot20190619ETF76.4555.9155.9155.910.000.00
HTUSHull Tactica20190619ETF18.277.941.187.786.760.16
HTZHertz Global20190619A9.2411.615.256.216.375.41
HUBBHubbell Inco20190619A18.667.723.353.824.363.89
HUBGHUB Group In20190619A25.5152.866.069.9046.8042.96
HUBSHUBSPOT, INC20190619A17.877.874.775.163.102.71
HUDHudson Ltd.20190619A39.6719.7711.2213.738.585.83
HUMHumana Inc.20190619A8.804.761.711.863.052.90
HUNHuntsman Cor20190619A5.614.641.431.553.213.09
HURCHurco Cos In20190619A257.9752.9449.0649.003.873.93
HURNHuron Consul20190619A76.3824.1820.2519.903.934.28
HUSAHouston Amer20190619A118.61175.5797.1397.2278.4578.35
HUSEStrategy Sha20190619ETF18.1114.1614.0314.050.120.11
HUSVFirst Trust20190619ETF9.165.324.814.800.520.52
HVBCHV Bancorp,20190619A341.20287.59287.59287.590.000.00
HVTHaverty Furn20190619A22.7625.3021.7724.923.530.38
HVTAHaverty Furn20190619A300.78284.35251.56251.5632.7932.79
HWBKHawthorn Ban20190619A121.1799.07100.97101.49-1.91-2.42
HWCHancock Whit20190619A18.257.884.115.583.762.30
HWCCHouston Wire20190619A342.64133.04102.40120.1030.6412.94
HWKNHawkins Inc20190619A66.6536.3627.4827.278.889.09
HXLHexcel Corpo20190619A9.813.25-2.06-1.985.315.23
HYHYSTER-YALE20190619A60.2538.3420.4322.4617.9115.88
HYDVanEck Vecto20190619ETF2.162.041.251.190.780.84
HYDBiShares Edge20190619ETF16.164.804.794.800.010.00
HYDWXtrackers Lo20190619ETF10.5111.9911.9911.990.000.00
HYEMVanEck Vecto20190619ETF32.0613.0011.6112.221.380.78
HYGiShares iBox20190619ETF1.151.451.061.090.380.36
HYGHiShares Inte20190619ETF6.485.694.574.741.120.95
HYGVFlexShares H20190619ETF12.847.065.515.401.561.66
HYHGProShares Hi20190619ETF25.8715.9937.4937.49-21.50-21.50
HYIHXtrackers Hi20190619ETF53.8144.9225.5043.2619.421.66
HYLBXtrackers US20190619ETF2.594.273.853.840.430.43
HYLDHigh Yield E20190619ETF14.364.484.144.310.340.17
HYLSFirst Trust20190619ETF7.734.764.484.480.280.28
HYLVIQ S&P High20190619ETF14.5111.9311.9311.930.000.00
HYMBSPDR Nuveen20190619ETF7.224.974.194.220.780.74
HYNDWisdomTree T20190619ETF42.7015.54-7.60-10.4723.1426.02
HYREHyreCar Inc.20190619A91.5165.0324.6827.9040.3537.13
HYSPIMCO 0-5 Ye20190619ETF2.302.880.460.352.422.53
HYUPXtrackers Hi20190619ETF9.764.15-2.601.246.752.91
HYXEiShares iBox20190619ETF8.373.373.914.01-0.54-0.64
HYXUiShares Glob20190619ETF17.9719.6719.6419.640.030.03
HYZDWisdomTree T20190619ETF37.7918.0017.1817.490.820.51
HZNHorizon Glob20190619A110.8671.2322.1822.8649.0548.37
HZNPHorizon Ther20190619A10.8627.000.72-0.0226.2827.02
HZOMarineMax, I20190619A23.8011.095.285.255.815.84
IINTELSAT S.20190619A8.1010.746.516.654.244.11
IACIAC/InterAct20190619A14.986.852.623.304.223.56
IAGIAMGold Corp20190619A33.9429.1010.4611.1818.6317.88
IAGGiShares Core20190619ETF2.491.291.141.020.150.27
IAIiShares U.S.20190619ETF7.636.154.134.092.022.06
IAKiShares U.S.20190619ETF9.107.857.417.770.440.08
IARTIntegra Life20190619A15.986.131.921.754.214.38
IATiShares U.S.20190619ETF4.274.66-0.040.804.713.87
IAUFiShares Gold20190619ETF31.7738.7724.6834.1714.104.61
IBBiShares Nasd20190619ETF4.302.210.800.751.411.46