To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190620A7.715.742.162.593.583.14
ETF_AvgVW ETF Avg20190620ETF1.969.868.768.851.121.04
ETN_AvgVW ETN Avg20190620ETN14.8086.2578.7479.997.546.30
AAgilent Tech20190620A4.143.390.550.862.842.53
AAAlcoa Corpor20190620A5.555.350.681.154.674.20
AAAUPerth Mint P20190620ETF7.2210.992.734.988.266.01
AADRAdvisorShare20190620ETF34.8015.32-0.91-0.8516.2316.18
AALAmerican Air20190620A3.544.361.711.932.662.43
AAMCAltisource A20190620A420.80233.81217.32207.7416.5026.07
AAMEAtlantic Ame20190620A210.7495.0593.2593.251.801.80
AANAaron's, Inc20190620A11.314.471.071.113.403.36
AAOIApplied Opto20190620A24.1516.077.347.638.738.44
AAONAaon Inc20190620A30.009.804.985.654.814.15
AAPADVANCE AUTO20190620A7.096.573.543.643.032.92
AAPLApple Inc.20190620A0.931.231.520.77-0.290.46
AATAMERICAN ASS20190620A9.5911.151.541.889.609.26
AAUAlmaden Mine20190620A108.53126.88146.95140.66-20.07-13.78
AAWWAtlas Air Wo20190620A22.9716.344.506.5211.849.82
AAXJiShares MSCI20190620ETF1.492.150.370.581.781.57
AAXNAxon Enterpr20190620A10.6610.432.597.267.843.17
ABAllianceBern20190620A16.5718.669.5112.599.156.08
ABBVABBVIE INC.20190620A2.561.750.940.460.811.29
ABCAmerisourceB20190620A5.632.990.760.772.232.22
ABCBAmeris Banco20190620A15.768.551.922.416.636.13
ABEOAbeona Thera20190620A30.6429.329.679.0419.7120.32
ABGAsbury Autom20190620A35.5517.5211.5212.116.005.41
ABIOARCA biophar20190620A153.9675.8555.4059.9020.4515.95
ABMABM Industri20190620A11.146.670.870.815.805.86
ABMDAbiomed Inc20190620A13.769.983.733.516.256.47
ABRArbor Realty20190620A8.225.833.333.452.502.38
ABTAbbott Labor20190620A1.941.43-0.56-0.891.992.31
ABTXAllegiance B20190620A40.2523.1310.8611.2712.2711.86
ABUSArbutus Biop20190620A74.0557.9528.7930.8229.1627.13
ACAssociated C20190620A101.6588.5774.3382.9114.245.66
ACAArcosa, Inc.20190620A27.9011.643.764.807.886.84
ACADAcadia Pharm20190620A12.227.963.474.174.493.79
ACAMAcamar Partn20190620A2600.902581.142581.142581.140.000.00
ACBAurora Canna20190620A13.4112.307.896.274.416.03
ACBIAtlantic Cap20190620A29.6619.794.895.3014.8914.49
ACCAmerican Cam20190620A7.6515.740.0313.1215.712.62
ACCOAcco Brands20190620A13.7010.034.925.465.104.56
ACERAcer Therape20190620A64.7650.0834.7839.0215.3011.07
ACESALPS Clean E20190620ETF17.3939.566.356.4233.2133.14
ACGLArch Capital20190620A3.805.20-1.97-2.267.177.46
ACHCAcadia Healt20190620A11.3944.236.446.6037.7837.63
ACHVAchieve Life20190620A163.4197.165.0321.4092.1375.76
ACIAAcacia Commu20190620A14.538.032.984.065.053.97
ACIUAC Immune SA20190620A72.0872.8846.4849.1326.4023.76
ACIWACI Worldwid20190620A6.157.841.532.246.305.60
ACLSAxcelis Tech20190620A22.7537.08-5.00-4.7742.0841.85
ACMAecom20190620A4.563.710.970.962.752.76
ACMRACM Research20190620A61.2247.0316.8017.2530.2329.78
ACNAccenture PL20190620A2.852.250.510.311.731.93
ACNBACNB Corp20190620A199.00120.03114.63117.195.402.84
ACORAcorda Thera20190620A24.1922.3610.895.5711.4716.81
ACREAres Commerc20190620A8.416.612.592.814.023.79
ACRSAclaris Ther20190620A43.7736.368.3015.5228.0620.94
ACRXAcelRx Pharm20190620A42.3031.3320.4521.3310.8910.01
ACSGXtrackers MS20190620ETF34.3462.9266.6370.34-3.71-7.42
ACSIAmerican Cus20190620ETF11.6036.4745.8641.36-9.39-4.89
ACSTAcasti Pharm20190620A131.25130.22110.27103.9619.9526.26
ACTAdvisorShare20190620ETF38.7412.9312.7512.280.180.65
ACTGAcacia Resea20190620A45.5552.6615.5520.6037.1132.06
ACTTAct II Globa20190620A27.5732.4929.4129.763.082.72
ACUAcme United20190620A241.83126.1240.8645.9585.2680.17
ACWFiShares Edge20190620ETF22.726.896.666.080.230.82
ACWIiShares MSCI20190620ETF1.361.250.080.391.170.86
ACWViShares Edge20190620ETF2.741.711.541.530.160.18
ACWXiShares MSCI20190620ETF2.171.770.350.431.431.34
ACYAeroCentury20190620A150.1443.5828.3928.3915.2015.20
ADBEAdobe Inc.20190620A4.553.802.232.041.581.76
ADCAgree Realty20190620A11.064.010.611.113.402.91
ADESAdvanced Emi20190620A26.5917.506.987.7910.539.72
ADIAnalog Devic20190620A4.722.19-0.81-1.643.003.83
ADILAdial Pharma20190620A161.72148.29137.97126.4410.3221.85
ADMArcher Danie20190620A2.662.390.190.902.191.49
ADMAADMA Biologi20190620A36.9727.9616.1819.5411.788.41
ADMPAdamis Pharm20190620A105.8783.4865.5965.1517.8918.32
ADMSAdamas Pharm20190620A34.9320.196.039.0114.1611.18
ADNTAdient plc O20190620A13.4211.292.343.418.957.88
ADPAutomatic Da20190620A4.703.73-0.220.183.953.56
ADREInvesco BLDR20190620ETF29.6212.3218.4712.07-6.150.25
ADROAduro Biotec20190620A79.5259.5735.2836.2824.2923.29
ADSAlliance Dat20190620A7.892.660.931.061.731.60
ADSKAutodesk Inc20190620A5.274.131.761.232.372.90
ADSWAdvanced Dis20190620A3.132.332.362.80-0.03-0.47
ADTADT Inc.20190620A16.6313.265.766.427.506.84
ADTNAdtran Inc20190620A17.1815.375.225.4910.159.88
ADUSAddus HomeCa20190620A39.0022.5214.2715.308.257.22
ADVMAdverum Biot20190620A29.2522.316.297.1516.0215.16
ADXSAdvaxis, Inc20190620A130.35113.8560.2853.0053.5760.84
AEAdams Resour20190620A185.0574.9871.9672.063.022.92
AEEAmeren Corpo20190620A4.923.921.081.252.852.68
AEGNAegion Corp20190620A24.8415.015.576.049.448.98
AEHRAehr Test Sy20190620A263.12200.27189.90189.9010.3710.37
AEISAdvanced Ene20190620A27.8028.9613.7612.8015.2016.17
AELAmerican Equ20190620A16.208.660.751.897.916.77
AEMAgnico Eagle20190620A3.122.65-0.640.583.292.07
AEMDAETHLON MEDI20190620A337.51180.64166.53166.0014.1114.64
AEOAmerican Eag20190620A5.935.341.902.483.442.86
AEPAmerican Ele20190620A2.621.920.290.621.631.30
AERAercap Holdi20190620A6.757.005.445.951.551.05
AERIAerie Pharma20190620A25.7714.203.445.0510.759.15
AESAES Corporat20190620A6.015.931.881.494.054.44
AEYADDvantage T20190620A296.35273.00205.59194.9667.4178.04
AEYEAudioEye, In20190620A257.63147.88116.04116.3031.8431.59
AEZSAeterna Zent20190620A110.0384.4146.5244.2237.8940.20
AFCAllied Capit20190620A24.5613.721.861.8611.8611.86
AFGAmerican Fin20190620A10.073.431.731.921.711.52
AFHAtlas Financ20190620A102.7483.2172.5973.1010.6210.11
AFIArmstrong Fl20190620A23.8811.240.421.5110.829.73
AFIFAnfield Univ20190620ETF47.4924.0224.6324.38-0.61-0.37
AFINAmerican Fin20190620A19.8510.442.143.038.307.41
AFKVanEck Vecto20190620ETF22.6311.141.2611.649.88-0.51
AFLAflac Inc.20190620A1.972.13-0.78-0.432.912.56
AFMDAffimed N.V.20190620A31.9025.696.018.9419.6816.75
AFTYPacer CSOP F20190620ETF24.8627.1623.3225.143.842.03
AGFIRST MAJEST20190620A13.6711.594.095.017.506.58
AGCOAGCO Corpora20190620A7.472.970.120.352.852.62
AGEAgeX Therape20190620A141.2686.8064.0064.7522.8022.06
AGENAgenus Inc.20190620A37.3230.0717.0616.9212.9913.11
AGFSAgroFresh So20190620A85.2955.7636.5137.5719.2618.19
AGGiShares Core20190620ETF0.900.620.370.380.250.24
AGGPIQ Enhanced20190620ETF12.446.796.846.86-0.04-0.06
AGGYWisdomTree Y20190620ETF6.094.574.244.370.330.20
AGIAlamos Gold20190620A17.0113.732.782.6410.9511.09
AGIOAgios Pharma20190620A31.9916.977.809.809.177.17
AGLEAeglea BioTh20190620A39.8629.1118.7418.3710.3710.73
AGMFederal Agri20190620A76.3428.7021.7322.106.976.60
AGMAFederal Agri20190620A410.70430.56429.27429.271.281.28
AGMHAGM Group Ho20190620A417.29233.49138.85185.2594.6448.24
AGNAllergan plc20190620A4.883.421.301.622.121.80
AGNCAGNC Investm20190620A6.035.372.102.313.283.06
AGNDWisdomTree T20190620ETF11.148.068.068.060.000.00
AGOAssured Guar20190620A5.913.300.731.002.572.30
AGRAvangrid, In20190620A5.964.432.732.351.702.08
AGROADECOAGRO S.20190620A24.145.852.422.753.433.10
AGRXAgile Therap20190620A102.0943.5137.6639.705.853.81
AGSPlayAGS, Inc20190620A41.5614.525.688.078.846.45
AGTiShares MSCI20190620ETF41.6521.0616.1620.654.900.41
AGTCApplied Gene20190620A180.6999.6837.0636.0362.6263.65
AGXArgan, Inc20190620A23.377.892.413.365.484.53
AGYSAgilysys, In20190620A30.089.147.699.681.45-0.54
AGZiShares Agen20190620ETF2.903.383.383.370.000.01
AGZDWisdomTree T20190620ETF30.9714.4714.4714.470.000.00
AHCA.H. Belo Co20190620A82.41282.90282.72283.630.17-0.73
AHHArmada Hoffl20190620A14.378.143.554.324.593.83
AHPIAllied Healt20190620A434.78169.15169.15169.150.000.00
AHTAshford Hosp20190620A32.3426.5116.8616.219.6510.30
AIArlington As20190620A14.5524.0219.0621.124.962.90
AIAiShares Asia20190620ETF12.8513.0710.2910.202.792.88
AIEQAI Powered E20190620ETF29.5218.9712.5611.006.417.97
AIGAmerican Int20190620A2.432.700.891.221.811.48
AIHSSenmiao Tech20190620A121.79351.26132.73136.39218.53214.87
AIIQAI Powered I20190620ETF18.2627.5044.9834.80-17.47-7.30
AIMCAltra Indust20190620A14.976.422.733.973.702.46
AIMTAimmune Ther20190620A17.0410.876.017.374.863.50
AINAlbany Inter20190620A16.827.432.283.095.154.34
AINCAshford Inc.20190620A453.98183.11102.57110.3880.5372.73
AINVApollo Inves20190620A9.097.697.566.170.131.52
AIQGlobal X Fut20190620ETF46.9137.4619.7919.9417.6717.53
AIRAAR Corp.20190620A19.257.002.552.804.454.20
AIRGAirgain, Inc20190620A62.0030.64-5.880.2036.5230.44
AIRIAir Industri20190620A295.80179.87178.40178.401.471.47
AIRRFirst Trust20190620ETF19.3074.5067.4266.687.087.82
AIRTAir T Inc20190620A1088.59788.96540.79540.79248.17248.17
AITApplied Indu20190620A22.0110.145.325.974.824.18
AIVApartment In20190620A4.422.65-0.270.092.922.56
AIZAssurant, In20190620A7.203.390.740.902.652.50
AJGArthur J. Ga20190620A3.331.950.350.041.601.91
AJRDAerojet Rock20190620A11.314.991.251.713.753.29
AJXGreat Ajax C20190620A17.6112.797.338.505.464.29
AKAMAkamai Techn20190620A3.744.530.210.454.324.08
AKBAAkebia Thera20190620A24.0219.194.356.1514.8313.04
AKCAAkcea Therap20190620A45.1565.43-0.1042.8565.5322.59
AKERAkers Biosci20190620A344.57335.43243.25239.0692.1896.37
AKGAsanko Gold20190620A79.3551.0242.8244.598.216.43
AKRAcadia Realt20190620A11.393.54-0.020.653.562.89
AKROAkero Therap20190620A129.1464.3627.6640.0436.7024.32
AKRXAkorn, Inc.20190620A22.2717.89-1.67-7.0619.5624.95
AKTSAKOUSTIS TEC20190620A31.4321.891.505.9920.3915.95
ALAir Lease Co20190620A10.175.491.982.453.503.04
ALACAlberton Acq20190620A62.2225.5728.8725.57-3.300.00
ALBAlbemarle Co20190620A5.103.470.200.583.282.90
ALBOAlbireo Phar20190620A96.6352.0436.1835.3915.8616.65
ALCAlcon Inc. O20190620A5.132.960.871.372.091.59
ALCOAlico Inc20190620A144.4779.4981.0982.73-1.60-3.23
ALDXAldeyra Ther20190620A54.3736.2610.8015.9325.5020.36
ALEALLETE, Inc.20190620A13.225.97-0.20-0.016.175.98
ALECAlector, Inc20190620A152.9987.1125.4039.2561.7147.86
ALEXAlexander &20190620A15.378.323.032.755.295.57
ALFAAlphaClone A20190620ETF33.5414.3941.3453.73-26.95-39.34
ALGAlamo Group,20190620A43.9120.9214.1315.536.795.39
ALGNAlign Techno20190620A12.016.181.502.154.674.03
ALGRAllegro Merg20190620A34.069.959.959.950.000.00
ALGTAllegiant Tr20190620A48.4818.3910.3911.808.046.62
ALIMAlimera Scie20190620A181.64227.2875.85116.29151.44110.99
ALJJALJ Regional20190620A412.09139.4070.8997.5868.5141.82
ALKAlaska Air G20190620A6.092.940.871.072.071.87
ALKSAlkermes Inc20190620A10.2325.924.655.8121.2720.11
ALLThe Allstate20190620A2.701.440.400.641.050.81
ALLEAllegion Pub20190620A6.744.101.652.052.452.05
ALLKAllakos Inc.20190620A54.7127.8911.6911.6316.2016.26
ALLOAllogene The20190620A25.6111.074.567.326.513.75
ALLTAllot Ltd. O20190620A37.9839.4413.1424.6326.3114.82
ALLYAlly Financi20190620A3.472.740.780.811.961.92
ALNAAllena Pharm20190620A86.8857.5431.0232.9726.5324.57
ALNYAlnylam Phar20190620A26.3315.727.548.438.187.29
ALOAlio Gold In20190620A90.44110.6189.2691.8221.3518.80
ALOTAstroNova, I20190620A48.0924.4314.2416.4010.198.04
ALPNAlpine Immun20190620A245.9264.1423.4527.8640.6936.27
ALRMAlarm.com Ho20190620A19.5720.504.1616.1616.344.34
ALRNAileron Ther20190620A144.59178.0016.8217.27161.18160.73
ALSKAlaska Commu20190620A119.3499.0355.3855.3843.6543.65
ALSNALLISON TRAN20190620A7.684.021.171.512.852.51
ALTAltimmune, I20190620A102.3663.4424.3021.3339.1442.12
ALTMAltus Midstr20190620A73.6346.8723.6823.4823.1923.39
ALTRAltair Engin20190620A16.629.185.816.393.362.79
ALTSProShares Mo20190620ETF35.67189.83111.69176.2978.1313.54
ALTYGlobal X Sup20190620ETF54.9922.2321.6621.660.570.57
ALVAutoliv, Inc20190620A9.635.161.872.563.292.60
ALXNAlexion Phar20190620A8.968.991.642.077.356.92
ALYAAlithya Grou20190620A417.37271.57169.02172.39102.5499.18
AMAntero Midst20190620A8.5710.353.094.707.275.66
AMAGAMAG Pharmac20190620A19.5512.732.843.369.899.37
AMALAmalgamated20190620A88.6248.2232.2333.4215.9914.80
AMATApplied Mate20190620A2.413.250.430.322.822.93
AMBAAmbarella, I20190620A18.9516.9710.2410.886.736.09
AMBCAmbac Financ20190620A12.388.520.481.448.047.08
AMCAMC ENTERTAI20190620A9.758.775.033.513.745.27
AMCAiShares Russ20190620ETF10.1148.9549.1048.80-0.150.15
AMCIAMCI Acquisi20190620A51.72
AMCRAmcor plc Or20190620A9.777.653.944.513.703.13
AMCXAMC Networks20190620A11.5019.592.853.2716.7416.31
AMDAdvanced Mic20190620A3.293.030.881.272.151.76
AMEAmetek, Inc.20190620A3.756.630.50-0.346.136.97
AMEDAmedisys Inc20190620A21.988.313.534.304.784.01
AMEHApollo Medic20190620A74.6346.8420.7722.8926.0723.95
AMGAffiliated M20190620A10.585.612.452.833.162.77
AMGNAmgen Inc20190620A4.943.771.882.021.881.74
AMHAMERICAN HOM20190620A4.093.141.461.641.681.50
AMJJP Morgan Al20190620ETN4.405.132.712.912.452.22
AMKRAmkor Techno20190620A15.0135.9127.1527.708.828.25
AMLPAlerian MLP20190620ETF10.2612.097.077.835.024.26
AMNAMN Healthca20190620A14.745.392.122.263.273.14
AMNBAmerican Nat20190620A103.0550.1254.7152.57-4.60-2.46
AMOMQraft AI-Enh20190620ETF18.3625.7925.5025.380.280.41
AMOTAllied Motio20190620A58.7742.6829.9734.0012.718.68
AMPAmeriprise F20190620A6.933.240.731.262.511.98
AMPEAmpio Pharma20190620A27.3243.1240.3339.132.793.99
AMPHAmphastar Ph20190620A24.6817.655.146.5112.5111.14
AMRBAmerican Riv20190620A256.06322.3861.74150.22260.64172.16
AMRCAmeresco, In20190620A22.8713.092.853.2610.249.82
AMRHAmeri Holdin20190620A62.6264.8853.4053.2611.4811.62
AMRKA-Mark Preci20190620A354.20228.54213.85228.3514.690.19
AMRSAmyris Inc.20190620A47.8328.5712.258.9416.3219.63
AMRXAmneal Pharm20190620A25.7320.028.989.2511.0510.78
AMSAmerican Sha20190620A370.77414.61323.85338.5190.7776.10
AMSCAmerican Sup20190620A36.5423.903.334.0120.5719.89
AMSFAMERISAFE, I20190620A59.7435.3533.0631.092.274.23
AMSWAAmerican Sof20190620A69.2659.4336.5841.0722.8518.36
AMTAmerican Tow20190620A4.964.601.261.373.343.23
AMTBAmerant Banc20190620A59.5935.3523.2723.2712.0712.08
AMTBBAmerant Banc20190620A474.38925.33917.30917.308.038.03
AMTDTD Ameritrad20190620A3.552.750.800.861.941.88
AMTXAemetis, Inc20190620A471.27423.37394.13394.1429.2429.24
AMUETRACS Aleri20190620ETN14.1412.902.1912.1110.710.79
AMUBETRACS Aleri20190620ETN64.4116.2016.2016.200.000.00
AMWDAmerican Woo20190620A47.5420.9914.6316.056.364.94
AMZAInfraCap MLP20190620ETF18.3315.876.737.019.158.87
AMZNAmazon.Com I20190620A3.382.440.771.161.671.28
ANAutoNation,20190620A11.057.292.272.475.034.83
ANABAnaptysBio,20190620A40.8218.199.3210.348.877.85
ANATAmerican Nat20190620A60.1630.9920.3224.9210.676.07
ANDAAndina Acqui20190620A50.6334.0334.0334.030.000.00
ANDEAndersons In20190620A23.2817.091.721.7515.3615.34
ANETArista Netwo20190620A9.075.922.482.413.433.51
ANFAbercrombie20190620A7.256.37-0.590.626.965.75
ANGIANGI Homeser20190620A12.986.912.002.834.914.08
ANGLVanEck Vecto20190620ETF6.617.483.853.893.633.59
ANGOAngioDynamic20190620A23.5113.226.386.556.836.67
ANHAnworth Mort20190620A26.1820.0417.5617.472.482.57
ANIKAnika Therap20190620A26.8616.016.006.3310.019.68
ANIPANI Pharmace20190620A36.2720.287.107.8413.1812.45
ANIXAnixa Biosci20190620A155.18111.5757.3864.7054.1946.87
ANSSAnsys Inc20190620A10.8010.892.932.587.968.31
ANTMANTHEM, INC.20190620A6.503.750.020.573.723.17
ANYSphere 3D Co20190620A295.38195.57151.55151.6044.0243.96
AOAiShares Core20190620ETF7.233.650.110.103.543.56
AOBCAmerican Out20190620A15.8216.843.474.2113.3712.63
AOKiShares Core20190620ETF8.845.365.365.360.000.00
AOMiShares Core20190620ETF12.896.4612.158.08-5.69-1.62
AONAon plc Clas20190620A4.353.480.020.363.463.13
AORiShares Core20190620ETF8.1713.577.928.455.655.12
AOSA.O. Smith C20190620A3.905.000.10-0.054.905.05
AOSLAlpha and Om20190620A73.2985.2669.8775.2115.3910.05
APAmpco-Pittsb20190620A161.1473.2817.0831.5356.2041.75
APAApache Corpo20190620A4.204.441.451.802.992.64
APAMARTISAN PART20190620A13.155.210.681.364.533.85
APDAir Products20190620A4.432.530.740.711.791.82
APDNApplied DNA20190620A288.58308.97298.77298.7810.2010.19
APEIAmerican Pub20190620A46.6341.049.7010.1531.3530.89
APENApollo Endos20190620A166.4961.7861.7861.780.000.00
APHAmphenol Cor20190620A3.602.371.271.491.100.88
APHAAphria Inc.20190620A14.8913.8810.3010.733.603.15
APLEApple Hospit20190620A6.304.281.091.653.192.63
APLSApellis Phar20190620A23.5615.203.734.5711.4710.63
APLTApplied Ther20190620A426.29200.30196.70206.343.60-6.04
APMAptorum Grou20190620A177.01141.02159.74159.74-18.73-18.73
APOApollo Globa20190620A7.465.221.020.614.204.60
APOGApogee Enter20190620A20.8318.305.245.3213.0712.98
APPFAppFolio, In20190620A24.6814.797.5311.097.263.70
APPNAppian Corpo20190620A15.167.822.833.604.994.22
APPSDigital Turb20190620A23.6524.2111.3114.5312.919.69
APRNBlue Apron H20190620A44.1735.1015.3421.1219.7613.98
APTAlpha Pro Te20190620A95.2154.0929.5229.5124.5724.57
APTOAptose Biosc20190620A74.0341.6416.1919.7125.4521.93
APTSPreferred Ap20190620A19.9611.756.037.355.724.40
APTVAptiv PLC20190620A6.524.461.240.993.223.46
APTXAptinyx Inc.20190620A70.2853.9524.3424.4929.6129.45
APVOAptevo Thera20190620A78.9574.5047.9858.9526.5215.56
APWCAsia Pacific20190620A358.321317.10-215.48-215.481532.581532.58
APYApergy Corpo20190620A26.7014.079.3110.164.763.91
APYXApyx Medical20190620A61.41156.52111.87111.5044.6545.02
AQBAquaBounty T20190620A91.0885.8132.7848.9653.0336.84
AQMSAqua Metals,20190620A64.6061.9440.2040.1121.7421.82
AQNAlgonquin Po20190620A8.6510.096.015.244.094.86
AQSTAquestive Th20190620A92.8151.4815.8228.1035.6723.38
AQUAEvoqua Water20190620A16.5616.331.519.2414.827.13
ARANTERO RESOU20190620A18.0814.573.433.9011.1410.68
ARAAmerican Ren20190620A43.8326.543.2310.0123.3016.52
ARAVAravive, Inc20190620A139.6779.2175.1075.104.114.11
ARAYAccuray Inco20190620A28.9719.235.085.4214.1513.81
ARCARC Document20190620A82.0762.7143.8445.2918.8717.42
ARCBArcBest Corp20190620A23.9218.754.104.2914.6414.46
ARCCAres Capital20190620A5.587.700.931.476.786.23
ARCEArco Platfor20190620A162.5586.3756.8758.9629.4927.41
ARCHArch Coal, I20190620A22.978.85-0.340.269.198.59
ARCMArrow Reserv20190620ETF86.5881.0781.0781.070.000.00
ARCOARCOS DORADO20190620A20.2313.7611.0810.322.683.44
ARCTArcturus The20190620A152.07112.7184.3390.4028.3922.32
ARDArdagh Group20190620A41.3719.668.399.5911.2710.07
ARDXArdelyx, Inc20190620A75.0556.30-22.55-44.4478.84100.74
AREAlexandria R20190620A5.582.540.640.781.891.75
ARECAMERICAN RES20190620A473.01345.07329.53329.5315.5415.54
ARESAres Managem20190620A6.815.180.291.254.893.92
ARGOArgo Group I20190620A17.209.165.205.243.953.92
ARGTGlobal X MSC20190620ETF26.7614.1913.3013.550.890.64
ARIAPOLLO COMME20190620A5.443.941.822.022.121.92
ARKFARK Fintech20190620ETF30.8721.9117.7417.524.174.39
ARKGARK Genomic20190620ETF12.2014.5812.7113.051.881.54
ARKKARK Innovati20190620ETF9.557.750.013.497.744.26
ARKQARK Autonomo20190620ETF14.086.757.166.98-0.42-0.24
ARKRArk Restaura20190620A465.13106.1682.3182.3123.8523.85
ARKWARK Next Gen20190620ETF6.7115.97-1.92-4.6617.8920.63
ARLAmerican Rea20190620A298.6686.0876.5881.289.504.80
ARLOArlo Technol20190620A25.9318.0011.6012.686.405.32
ARLPAlliance Res20190620A12.128.501.512.916.985.59
ARMKARAMARK20190620A5.253.062.121.390.941.67
ARMPArmata Pharm20190620A299.22219.43118.95123.68100.4795.75
ARNAArena Pharma20190620A17.6113.463.788.309.685.16
ARNCArconic Corp20190620A4.393.771.081.572.692.20
AROCArchrock Inc20190620A10.9810.670.070.6910.609.99
AROWArrow Financ20190620A152.90106.6386.7990.3819.8416.25
ARPOAerpio Pharm20190620A146.66139.78130.61130.779.179.01
ARRARMOUR Resid20190620A6.294.962.362.222.602.74
ARTNAArtesian Res20190620A227.85139.16131.42137.147.742.01
ARTWArts-Way Man20190620A564.08339.52181.00181.00158.52158.52
ARVNArvinas, Inc20190620A56.4238.0010.6015.3527.4022.65
ARWArrow Electr20190620A8.286.490.171.126.325.37
ARWRArrowhead Re20190620A11.527.152.012.725.144.42
ARYAARYA Science20190620A50.13
ASBAssociated B20190620A5.315.562.662.182.903.39
ASCARDMORE SHIP20190620A34.0412.226.657.155.575.07
ASEAGlobal X FTS20190620ETF209.25195.88185.10185.1810.7710.69
ASETFlexShares R20190620ETF68.0643.7143.7143.710.000.00
ASFIAsta Funding20190620A245.53162.7892.03106.7470.7556.04
ASGNASGN Incorpo20190620A20.637.152.352.104.815.06
ASHAshland Glob20190620A8.554.160.941.423.222.73
ASHRXtrackers Ha20190620ETF3.553.112.312.460.800.65
ASHSXtrackers Ha20190620ETF10.396.505.345.411.171.09
ASHXXtrackers MS20190620ETF32.8634.8734.8734.870.000.00
ASIXAdvanSix Inc20190620A26.2113.879.419.754.464.12
ASMAvino Silver20190620A136.20106.2069.7174.9736.4931.23
ASMBAssembly Bio20190620A82.5645.746.957.1438.7838.59
ASNAAscena Retai20190620A44.2732.4711.2519.7421.2712.78
ASPNAspen Aeroge20190620A175.23116.86100.81101.7216.0515.14
ASPSAltisource P20190620A55.0329.175.425.7623.7423.41
ASPUASPEN GROUP,20190620A165.59108.7067.7071.2941.0037.42
ASRTAssertio The20190620A36.7227.799.3110.2318.4817.56
ASRVAmeriServ Fi20190620A91.4035.0138.0130.35-3.014.65
ASTCAstrotech Co20190620A374.03457.47327.93327.96129.54129.52
ASTEAstec Indust20190620A36.6527.1713.0414.2514.1312.92
ASURAsure Softwa20190620A52.6740.3017.2816.8823.0223.42
ASYSAmtech Syste20190620A75.2981.8045.2145.5436.6036.27
ATAtlantic Pow20190620A42.3729.4029.1329.170.270.23
ATECAlphatec Hol20190620A74.5889.11-52.7031.60141.8157.51
ATENA10 NETWORKS20190620A17.1612.793.835.978.956.79
ATESTCTest Symbol20190620A23.7914.9214.8714.870.050.05
ATESTGTEST SYMBOL20190620A24.9813.3813.2213.220.160.16
ATEXAnterix Inc.20190620A57.8933.5221.5922.5211.9311.00
ATGEAdtalem Glob20190620A13.204.974.213.820.761.15
ATHAthene Holdi20190620A4.532.840.650.822.192.02
ATHXAthersys, In20190620A71.8853.3433.6434.2519.7019.09
ATIAllegheny Te20190620A7.646.742.241.894.494.85
ATIFATIF Holding20190620A768.31676.4766.1114.72610.36661.75
ATKRAtkore Inter20190620A13.706.002.322.493.683.51
ATLCAtlanticus H20190620A373.55176.67189.17189.17-12.50-12.50
ATLOAMES Nationa20190620A106.18112.13105.74107.866.384.27
ATMPiPath Select20190620ETF10.247.466.436.401.031.05
ATNIATN Internat20190620A70.3533.1024.2426.078.867.04
ATNMActinium Pha20190620A190.65184.83164.73164.6620.1020.16
ATNXAthenex, Inc20190620A15.9211.663.934.677.736.99
ATOAtmos Energy20190620A6.943.990.831.363.162.64
ATOMAtomera Inco20190620A218.4194.6155.8956.4238.7338.19
ATOSAtossa Thera20190620A105.3097.2569.8972.5627.3724.69
ATRAptarGroup,20190620A9.846.675.405.231.271.45
ATRAAtara Biothe20190620A33.13203.69179.60189.1824.0914.51
ATRCAtriCure, In20190620A24.2511.252.522.768.738.49
ATRIAtrion Corp20190620A13.92
ATROAstronics Co20190620A20.9510.650.452.3710.208.29
ATRSAntares Phar20190620A33.7929.503.9114.3725.5915.14
ATSGAir Transpor20190620A17.215.534.404.881.130.65
ATTOAtento S.A.20190620A92.2741.8538.0432.543.829.31
ATUSAltice USA,20190620A4.323.900.560.793.343.11
ATVIActivision B20190620A2.422.201.280.690.921.51
ATXIAvenue Thera20190620A170.54146.2062.6466.0083.5680.20
AUBAtlantic Uni20190620A18.5412.823.824.848.997.98
AUBNAuburn Natio20190620A143.08107.86105.66105.662.202.20
AUDCAudioCodes L20190620A26.1619.9510.1811.129.778.83
AUGAuryn Resour20190620A95.4266.6035.7639.3130.8427.29
AUMNGolden Miner20190620A95.5897.8983.2978.8314.6119.06
AUPHAurinia Phar20190620A16.7415.163.062.7912.1012.36
AUSFGlobal X Ada20190620ETF25.8612.0911.4411.490.650.59
AUTOAutoWeb, Inc20190620A221.54105.3351.3951.6553.9453.68
AUYYamana Gold,20190620A40.9234.0814.7518.9219.3415.16
AVAAvista Corpo20190620A10.854.793.233.201.561.60
AVAVAeroVironmen20190620A22.5112.287.658.364.633.93
AVBAvalonBay Co20190620A6.172.710.870.971.841.74
AVCOAvalon Globo20190620A124.3285.1543.7750.3941.3834.76
AVDAmerican Van20190620A26.7616.692.285.9914.4110.71
AVEOAVEO Pharmac20190620A39.5553.3440.8447.0612.506.28
AVGOBroadcom Inc20190620A5.496.053.444.082.611.98
AVGRAvinger, Inc20190620A85.5196.5578.6679.5317.8917.02
AVIDAvid Technol20190620A24.3717.4011.0212.916.384.55
AVLRAvalara, Inc20190620A18.778.523.714.884.813.63
AVNSAvanos Medic20190620A20.9515.093.804.3711.2910.72
AVNWAviat Networ20190620A221.16109.39103.67103.675.715.71
AVROAVROBIO, Inc20190620A76.5637.2725.6526.3111.6210.96
AVTAvnet, Inc.20190620A9.154.618.809.69-4.19-5.08
AVTRAvantor, Inc20190620A9.214.462.283.682.180.78
AVXLAnavex Life20190620A75.7353.0029.1731.6823.8321.32
AVYAvery Dennis20190620A7.853.460.691.102.772.36
AVYAAvaya Holdin20190620A13.1614.281.642.5312.6411.76
AWIArmstrong Wo20190620A10.953.921.762.492.161.44
AWKAmerican Wat20190620A5.442.651.351.321.291.32
AWRAmerican Sta20190620A14.795.592.642.802.942.78
AWREAware Inc20190620A182.78105.3313.1919.9692.1485.38
AWTMAware Ultra-20190620ETF12.7811.4811.4811.480.000.00
AWXAvalon Holdi20190620A198.00150.53131.49131.4919.0319.03
AXAxos Financi20190620A14.7910.301.552.108.758.20
AXASAbraxas Petr20190620A91.7181.0537.8842.2343.1638.82
AXDXAccelerate D20190620A58.2725.2112.4612.3312.7512.88
AXEAnixter Inte20190620A25.038.164.204.653.973.52
AXGNAxogen, Inc.20190620A27.8114.555.805.898.758.67
AXGTAxovant Gene20190620A85.2468.0038.5440.4129.4627.59
AXJLWisdomTree A20190620ETF25.863.903.903.900.000.00
AXLAmerican Axl20190620A9.006.921.593.165.323.76
AXLAAxcella Heal20190620A311.8399.1293.1794.585.954.55
AXNXAxonics Modu20190620A79.1050.7611.7921.9938.9828.77
AXPAmerican Exp20190620A1.951.300.260.561.030.73
AXRAMREP Corpor20190620A274.97146.2966.8781.7179.4264.59
AXSAxis Capital20190620A5.562.400.801.011.601.39
AXSMAxsome Thera20190620A16.7312.654.988.237.674.42
AXTAAxalta Coati20190620A3.773.791.611.992.181.80
AXTIAXT Inc20190620A41.9031.4816.4017.0015.0914.49
AXUAlexco Resou20190620A96.19110.6750.8057.8759.8652.80
AYAtlantica Yi20190620A6.888.471.261.717.216.76
AYIAcuity Brand20190620A22.8211.414.323.667.087.74
AYTUAytu BioScie20190620A151.9788.7333.9561.2854.7827.45
AYXAlteryx, Inc20190620A15.2610.394.955.465.444.94
AZOAutoZone, In20190620A12.946.272.743.013.293.05
AZPNAspen Techno20190620A13.965.512.683.052.832.46
AZREAzure Power20190620A88.9462.9935.9139.4027.0823.59
AZRXAzurRx BioPh20190620A259.51220.11104.2781.31115.84138.80
AZZAZZ Inc.20190620A27.9312.492.673.659.828.83
BBarnes Group20190620A20.6411.059.389.531.661.51
BABoeing Compa20190620A3.471.890.370.781.531.11
BABInvesco Taxa20190620ETF4.444.093.502.790.591.29
BACBank of Amer20190620A3.573.011.721.451.291.56
BAHBooz Allen H20190620A4.394.44-0.552.274.992.16
BALiPath Series20190620ETN28.2832.5332.7230.79-0.191.74
BAMBrookfield A20190620A2.163.460.611.692.861.78
BANCBanc of Cali20190620A15.8610.64-0.120.1610.7710.49
BANDBandwidth In20190620A41.5922.3512.3113.1710.049.18
BANFBancfirst Co20190620A45.4719.857.7712.6112.087.24
BANRBanner Corp.20190620A16.886.862.703.374.173.49
BANXStoneCastle20190620A117.67103.6996.8396.836.866.86
BAPCredicorp LT20190620A11.245.753.854.391.901.36
BAPRInnovator S&20190620ETF39.1939.8439.8439.840.000.00
BASIBioanalytica20190620A356.40295.72296.71296.71-0.99-0.99
BATRALiberty Medi20190620A30.9027.81-6.63-6.4834.4434.29
BATRKLiberty Medi20190620A26.7716.883.711.2513.1815.63
BATTAmplify Adva20190620ETF43.1041.4850.0050.00-8.52-8.52
BAXBaxter Inter20190620A3.342.811.271.261.551.55
BBBlackBerry L20190620A11.419.663.492.586.177.08
BBAXJPMorgan Bet20190620ETF12.435.945.695.810.250.13
BBBYBed Bath & B20190620A8.858.291.372.236.926.06
BBCVirtus LifeS20190620ETF46.4227.8323.6524.184.173.64
BBCAJPMorgan Bet20190620ETF6.293.723.563.490.160.23
BBCPConcrete Pum20190620A136.7357.6944.6946.6213.0011.06
BBDCBarings BDC,20190620A24.8814.297.359.526.944.77
BBEUJPMorgan Bet20190620ETF4.131.991.651.620.340.37
BBGIBeasley Broa20190620A108.2551.9331.5940.0820.3411.85
BBHVanEck Vecto20190620ETF8.045.215.325.62-0.11-0.42
BBJPJPMorgan Bet20190620ETF5.123.983.753.130.230.86
BBPVirtus LifeS20190620ETF37.62189.13185.37186.593.762.54
BBREJPMorgan Bet20190620ETF4.349.206.8810.892.32-1.70
BBSAJPMorgan Bet20190620ETF7.6311.5411.5411.540.000.00
BBSIBarrett Busi20190620A58.7839.1730.0333.609.135.56
BBUBrookfield B20190620A54.8861.9610.8211.6851.1350.27
BBUSJPMorgan Bet20190620ETF4.343.256.143.25-2.880.00
BBWBuild-A-Bear20190620A38.1082.7237.2080.2245.522.49
BBXBBX Capital20190620A38.4535.289.2011.4026.0823.88
BBYBest Buy Com20190620A4.752.711.081.351.621.36
BCBrunswick Co20190620A7.033.381.151.292.242.09
BCBPBCB Bancorp20190620A42.1931.175.455.9625.7325.21
BCCBoise Cascad20190620A16.877.583.133.434.454.14
BCDAberdeen Sta20190620ETF18.3214.7314.2814.290.450.44
BCEBCE, Inc.20190620A2.352.140.600.801.551.34
BCEIBONANZA CREE20190620A38.0524.0013.2314.0510.779.95
BCELAtreca, Inc.20190620A75.6858.9031.5740.7027.3318.20
BCIAberdeen Sta20190620ETF14.328.105.674.392.433.71
BCLIBrainstorm C20190620A73.8264.2355.2553.738.9810.50
BCMiPath Pure B20190620ETN25.87
BCMLBayCom Corp20190620A321.8274.4574.1270.520.333.93
BCOThe Brink's20190620A16.745.440.641.574.813.87
BCOMB Communicat20190620A323.98426.48443.12389.89-16.6536.58
BCORBlucora, Inc20190620A21.637.273.683.523.593.75
BCOVBrightcove,20190620A26.7125.1111.7911.7513.3213.36
BCOW1895 Bancorp20190620A72.6329.7029.7029.700.000.00
BCPCBalchem Corp20190620A49.3930.6324.1224.976.515.66
BCRXBioCryst Pha20190620A32.4122.264.697.5517.5614.71
BCSFBain Capital20190620A26.5219.709.719.989.999.73
BCTFBancorp 34,20190620A128.27105.15103.19103.191.961.96
BDCBelden Inc.20190620A17.697.322.973.034.354.29
BDCSUBS AG Excha20190620ETN35.3913.186.448.076.745.12
BDCZETRACS Wells20190620ETN31.1220.1020.1020.100.000.00
BDGEBridge Banco20190620A44.7726.7119.5920.717.126.00
BDLFlanigan's E20190620A242.42230.23223.14223.147.107.10
BDNBrandywine R20190620A7.006.980.671.446.325.54
BDRBlonder Tong20190620A486.26402.63357.69357.5644.9345.06
BDSIBioDelivery20190620A22.4817.014.344.6412.6812.37
BDXBecton, Dick20190620A5.342.951.732.101.220.85
BEBloom Energy20190620A23.0414.3011.168.993.145.31
BEATBioTelemetry20190620A17.2916.314.559.0211.777.29
BECNBeacon Roofi20190620A11.3012.761.762.2211.0010.53
BELFABel Fuse Inc20190620A1314.03559.09396.30344.94162.79214.15
BELFBBel Fuse Inc20190620A250.45100.9379.1383.4621.8017.47
BENFranklin Res20190620A3.272.771.041.251.731.52
BEPBrookfield R20190620A5.743.751.861.851.901.90
BERYBerry Global20190620A6.202.910.200.302.712.61
BFABrown-Forman20190620A29.7615.3411.1810.884.164.46
BFBBrown-Forman20190620A3.803.090.672.002.421.10
BFAMBRIGHT HORIZ20190620A14.496.293.623.842.672.45
BFCBank First C20190620A235.4969.1248.4752.5120.6616.61
BFINBankFinancia20190620A41.6026.9725.6826.471.280.50
BFITGlobal X Hea20190620ETF140.2829.7629.7329.760.030.00
BFORBarron's 40020190620ETF13.697.165.886.161.281.00
BFSSaul Centers20190620A44.9738.3234.0534.044.274.28
BFSTBusiness Fir20190620A60.4939.9137.9038.362.001.55
BGBunge Limite20190620A5.412.380.841.051.531.33
BGCPBGC Partners20190620A19.6822.266.9811.6415.2910.63
BGFVBig 5 Sporti20190620A92.90104.5599.1899.575.384.99
BGGBriggs & Str20190620A16.858.952.983.295.985.67
BGIBirks Group20190620A460.89319.66319.81319.81-0.14-0.14
BGRNiShares Glob20190620ETF23.2415.1914.4814.480.710.71
BGSB&G Foods, I20190620A10.684.701.381.563.323.15
BGSFBG Staffing20190620A82.4336.7622.8523.1613.9113.60
BHBiglari Hold20190620A80.8847.5525.7928.9221.7618.63
BHABiglari Hold20190620A14.6517.191.59-0.59
BHBBar Harbor B20190620A126.3994.0983.4687.3710.636.71
BHCBausch Healt20190620A6.509.578.619.950.96-0.35
BHEBenchmark El20190620A12.9917.914.035.1613.8812.75
BHFBrighthouse20190620A7.8316.80-0.31-0.1917.1216.99
BHLBBerkshire Hi20190620A12.886.061.572.164.493.91
BHRBraemar Hote20190620A34.2417.558.268.519.299.05
BHTGBioHiTech Gl20190620A412.99287.99142.85147.77145.14140.23
BHVNBiohaven Pha20190620A18.5710.014.585.625.434.39
BIBProShares Ul20190620ETF11.698.404.434.343.974.05
BIBLInspire 10020190620ETF35.619.667.987.541.672.12
BICKFirst Trust20190620ETF88.8566.7266.7266.720.000.00
BIGBig Lots, In20190620A12.566.031.992.544.043.49
BIIBBiogen Inc.20190620A5.544.341.781.922.562.42
BILSPDR Bloombe20190620ETF1.090.920.920.920.000.00
BIMIBOQI Interna20190620A261.11155.41107.69106.8947.7248.52
BIOBio-Rad Labo20190620A24.1815.549.9510.735.504.73
BIOCBiocept, Inc20190620A105.7690.2672.9976.9517.2713.31
BIOLBiolase, Inc20190620A426.97571.81431.09476.81140.7295.00
BIOXBioceres Cro20190620A326.62139.73145.21174.60-5.48-34.87
BIPBrookfield I20190620A7.0510.523.223.177.307.35
BISProShares Ul20190620ETF16.5315.309.1812.226.123.08
BIVVanguard Int20190620ETF1.301.430.480.430.951.00
BIZDVanEck Vecto20190620ETF17.336.604.554.892.061.71
BJBJs Wholesal20190620A9.046.560.492.196.084.38
BJANInnovator S&20190620ETF26.2150.3150.3150.310.000.00
BJKVanEck Vecto20190620ETF60.1235.8740.8427.30-4.978.57
BJRIBJ's Restaur20190620A16.949.333.964.255.365.08
BJULInnovator S&20190620ETF25.1317.0814.9216.322.160.76
BJUNInnovator S&20190620ETF35.0034.1334.9334.40-0.80-0.27
BKBank of New20190620A2.442.570.050.742.521.84
BKCCBlackRock Ca20190620A17.1915.9511.5211.694.434.26
BKDBrookdale Se20190620A15.4011.573.452.868.138.72
BKEThe Buckle,20190620A15.597.750.901.186.846.57
BKEPBlueknight E20190620A146.69119.5896.8896.9222.7022.66
BKFiShares MSCI20190620ETF17.8710.469.409.541.060.92
BKHBlack Hills20190620A9.405.480.421.735.063.76
BKIBlack Knight20190620A8.704.050.231.103.832.95
BKLNInvesco Seni20190620ETF4.403.672.702.950.960.72
BKNGBooking Hold20190620A11.384.552.382.552.061.99
BKSCBank of Sout20190620A409.2170.4361.3662.509.087.93
BKTIBK Technolog20190620A193.6268.6752.5953.9416.0814.73
BKUBankunited,20190620A7.423.91-0.310.444.223.47
BKYIBIO-key Inte20190620A416.87357.07274.79268.9982.2888.08
BLBlackLine, I20190620A16.547.732.954.204.783.53
BLBDBlue Bird Co20190620A37.8415.899.4010.046.495.86
BLCMBellicum Pha20190620A70.8262.1045.8739.1616.2322.94
BLCNReality Shar20190620ETF44.5127.541.361.6526.1925.89
BLDTopBuild Cor20190620A21.839.122.432.976.696.15
BLDPBallard Powe20190620A28.8334.3812.2814.8722.1119.52
BLDRBuilders Fir20190620A9.3210.481.594.398.896.11
BLESInspire Glob20190620ETF165.0079.5477.2177.442.332.10
BLFSBioLife Solu20190620A57.7232.0414.3316.0717.7115.97
BLHYVirtus Newfl20190620ETF59.7133.9631.2031.202.772.77
BLINBridgeline D20190620A119.8599.0376.4476.8322.5922.20
BLKBlackrock, I20190620A7.614.162.662.871.491.27
BLKBBlackbaud, I20190620A25.459.133.633.705.505.43
BLLBall Corpora20190620A3.765.560.450.695.114.87
BLMNBloomin' Bra20190620A7.008.31-0.66-0.668.978.96
BLNKBlink Chargi20190620A93.2174.0461.5067.9412.556.50
BLOKAmplify Tran20190620ETF16.478.288.498.02-0.220.26
BLPHBellerophon20190620A181.77148.35107.50107.1340.8641.22
BLUEbluebird bio20190620A22.2610.681.651.619.049.08
BLVVanguard Lon20190620ETF4.361.08-0.41-0.181.501.26
BLXBanco Latino20190620A30.4718.7114.4014.104.324.61
BMCHBMC Stock Ho20190620A13.017.651.400.716.256.94
BMIBadger Meter20190620A18.967.103.322.283.784.82
BMLPDorsey Wrigh20190620ETF91.39138.4414.6724.43123.77114.01
BMOBank of Mont20190620A2.796.973.643.383.323.58
BMRABIOMERICA IN20190620A403.20233.40166.76164.9466.6468.46
BMRCBank of Mari20190620A80.8725.2713.1113.3312.1511.94
BMRNBioMarin Pha20190620A10.404.732.392.272.342.46
BMTCBryn Mawr Ba20190620A26.6410.254.064.636.195.62
BMYBristol-Myer20190620A2.111.861.681.530.180.33
BNDVanguard Tot20190620ETF1.210.900.380.390.520.51
BNDCFlexShares C20190620ETF29.1521.2221.2221.220.000.00
BNDWVanguard Tot20190620ETF6.433.152.673.090.480.07
BNDXVanguard Tot20190620ETF1.750.870.790.800.080.06
BNEDBarnes & Nob20190620A36.7526.6310.4611.1616.1715.47
BNFTBenefitfocus20190620A19.5011.934.124.747.817.18
BNGOBionano Geno20190620A303.40198.96291.61290.94-92.65-91.98
BNKDMicroSectors20190620ETN42.84
BNKOMicroSectors20190620ETN22.15
BNKUMicroSectors20190620ETN22.65137.36137.36137.360.000.00
BNSBank of Nova20190620A1.901.750.440.491.311.26
BNSOBonso Electr20190620A326.49159.82159.82159.820.000.00
BOCHBank of Comm20190620A42.1314.9211.3411.503.583.42
BOCTInnovator S&20190620ETF23.3018.7215.1614.693.554.02
BOHBank of Hawa20190620A15.6111.359.809.811.551.53
BOKFBOK Financia20190620A18.737.522.592.534.934.98
BOMNBoston Omaha20190620A83.3140.2825.5626.7814.7213.51
BONDPIMCO Active20190620ETF2.511.100.791.080.310.02
BOOMDMC Global I20190620A29.8419.39-6.031.5225.4217.87
BOOTBoot Barn Ho20190620A16.048.322.864.095.474.23
BOSCB.O.S. Bette20190620A158.30115.6226.0032.0189.6283.61
BOSSGlobal X Fou20190620ETF58.8838.3630.0630.068.308.30
BOTJBank of the20190620A282.10207.16209.26203.09-2.104.07
BOTZGlobal X Fun20190620ETF4.969.10-4.171.2413.297.89
BOUTInnovator IB20190620ETF48.7522.9211.6711.7611.2611.16
BOXBOX, INC.20190620A6.044.660.630.934.033.73
BOXLBoxlight Cor20190620A173.78122.7492.18107.7230.5615.02
BPFHBoston Priva20190620A14.4326.956.406.4320.5420.52
BPMCBlueprint Me20190620A25.1710.536.215.684.324.85
BPMPBP Midstream20190620A22.4624.0515.8515.408.208.65
BPMXBioPharmX Co20190620A60.8281.5559.8770.2321.6811.32
BPOPPopular Inc20190620A8.686.26-0.08-0.276.346.53
BPRNThe Bank of20190620A223.17121.76114.39114.397.367.36
BPTBP Prudhoe B20190620A29.2422.738.429.5714.3113.16
BPTHBio-Path Hol20190620A81.2954.3840.6442.0713.7412.31
BPYBrookfield P20190620A5.205.411.311.614.103.81
BRBroadridge F20190620A7.883.691.861.971.831.71
BRCBrady Corpor20190620A11.514.491.832.432.662.06
BREWCraft Brew A20190620A45.1219.954.184.1415.7715.81
BRFVanEck Vecto20190620ETF46.0226.448.292.6918.1523.75
BRGBluerock Res20190620A19.3113.287.047.316.245.97
BRIDBridgford Fo20190620A300.91107.72100.54100.547.187.18
BRKABerkshire Ha20190620A0.010.080.100.130.000.00
BRKBBERKSHIRE HA20190620A2.421.780.811.020.970.75
BRKLBrookline Ba20190620A15.569.953.073.566.886.39
BRKRBruker Corpo20190620A8.629.170.600.698.568.48
BRKSBrooks Autom20190620A14.5510.670.83-0.049.8410.71
BRNBarnwell Ind20190620A219.24149.7999.06117.4750.7332.33
BROBrown & Brow20190620A3.522.970.080.462.892.51
BROGBrooge Energ20190620A16.8629.5029.5029.500.000.00
BRQSBorqs Techno20190620A2926.182602.022602.022602.020.000.00
BRTBRT Apartmen20190620A63.8331.9819.7219.3812.2612.61
BRXBRIXMOR PROP20190620A5.504.030.841.143.192.89
BRYBerry Corpor20190620A22.7312.764.905.487.867.28
BRZUDirexion Dai20190620ETF4.4743.87-1.12-0.2445.1744.11
BSAEInvesco Bull20190620ETF5.600.25-0.07-0.070.320.32
BSBEInvesco Bull20190620ETF38.6926.5726.5726.570.000.00
BSCEInvesco Bull20190620ETF35.268.998.998.990.000.00
BSCKInvesco Bull20190620ETF5.743.652.882.860.750.77
BSCLInvesco Bull20190620ETF5.994.513.874.130.650.39
BSCMInvesco Bull20190620ETF10.065.603.763.751.841.85
BSCNInvesco Bull20190620ETF11.944.363.763.760.590.59
BSCOInvesco Bull20190620ETF5.623.402.492.480.910.92
BSCPInvesco Bull20190620ETF9.225.034.845.210.19-0.17
BSCQInvesco Bull20190620ETF14.167.407.507.14-0.110.26
BSCRInvesco Bull20190620ETF11.036.146.206.21-0.06-0.07
BSCSInvesco Bull20190620ETF25.0619.8219.6419.640.180.18
BSDEInvesco Bull20190620ETF35.9324.9324.9324.930.000.00
BSETBassett Furn20190620A191.7250.8040.6042.0910.208.71
BSGMBioSig Techn20190620A92.4250.2614.6114.4735.6635.79
BSIGBrightSphere20190620A12.508.173.994.944.183.23
BSJKInvesco Bull20190620ETF6.826.516.186.220.320.28
BSJLInvesco Bull20190620ETF8.366.156.506.49-0.35-0.35
BSJMInvesco Bull20190620ETF20.248.567.437.461.131.10
BSJNInvesco Bull20190620ETF19.9011.088.819.892.271.19
BSJOInvesco Bull20190620ETF21.7612.4011.5611.590.840.82
BSJPInvesco Bull20190620ETF37.3222.0522.0122.000.040.05
BSJQInvesco Bull20190620ETF24.1921.4521.0721.450.380.00
BSMBlack Stone20190620A21.1715.265.706.389.568.87
BSQRBSQUARE Corp20190620A207.23179.27137.37140.0141.9139.26
BSRRSierra Banco20190620A128.3035.8125.6226.5810.199.23
BSTCBioSpecifics20190620A105.2750.3223.2527.6327.0622.69
BSVVanguard Sho20190620ETF1.280.680.490.500.190.18
BSVNBank7 Corp.20190620A598.12121.7686.2286.5135.5435.25
BSXBoston Scien20190620A2.582.150.630.171.531.98
BTAIBioXcel Ther20190620A108.9378.2639.8539.5238.4138.74
BTALAGFiQ U.S. M20190620ETF28.2531.2318.2026.9613.034.27
BTEBaytex Energ20190620A61.5862.0440.6939.1621.3522.89
BTECPrincipal He20190620ETF16.708.856.7710.602.08-1.75
BTGB2Gold Corp.20190620A34.1928.9718.1018.6910.8510.26
BTNBallantyne S20190620A371.87175.85161.24168.2214.607.63
BTUPeabody Ener20190620A11.315.952.732.893.233.06
BULPacer US Cas20190620ETF10.768.028.028.020.000.00
BURLBURLINGTON S20190620A9.624.852.202.412.652.44
BUSEFirst Busey20190620A17.4418.451.491.8716.9616.58
BUYUSCF SummerH20190620ETF79.3017.6610.3810.387.287.28
BUYNUSCF SummerH20190620ETF65.66218.83-462.75-151.12681.59369.95
BVBrightView H20190620A21.348.914.955.853.973.07
BVALBrand Value20190620ETF19.2212.791.118.8911.683.91
BVSNBroadvision20190620A1281.68900.00390.43390.43509.56509.56
BWBabcock & Wi20190620A129.25103.4263.5264.0439.9739.38
BWABorgWarner I20190620A5.543.000.731.572.271.43
BWBBridgewater20190620A131.09397.09391.19391.015.906.08
BWENBroadwind En20190620A276.64158.63139.61139.7119.0218.92
BWFGBankwell Fin20190620A143.89115.58110.87110.874.704.70
BWLABowl America20190620A483.581263.161223.111223.1140.0540.05
BWXSPDR Bloombe20190620ETF8.269.767.597.972.171.79
BWXTBWX Technolo20190620A6.598.34-1.36-0.979.709.31
BWZSPDR Bloombe20190620ETF62.0629.1927.8927.811.301.38
BXThe Blacksto20190620A2.892.311.371.030.941.28
BXCBlueLinx Hol20190620A36.2217.756.496.8211.2510.93
BXGBluegreen Va20190620A55.5621.972.365.6819.6116.29
BXMTBlackstone M20190620A3.092.480.860.951.621.53
BXPBoston Prope20190620A7.402.563.273.50-0.70-0.94
BXSBancorpSouth20190620A12.134.751.351.533.413.22
BYByline Banco20190620A20.099.915.865.934.053.98
BYDBoyd Gaming20190620A10.739.202.702.766.506.44
BYFCBroadway Fin20190620A274.13178.97143.70143.7035.2735.27
BYLDiShares Yiel20190620ETF8.535.203.794.781.410.42
BYNDBeyond Meat,20190620A15.8512.297.069.355.232.93
BYSIBeyondSpring20190620A156.9080.8457.0060.2423.8420.61
BZHBeazer Homes20190620A20.079.002.492.876.516.13
BZQProShares Ul20190620ETF7.3212.47-23.37-29.7735.8442.24
CCitigroup In20190620A1.611.911.491.250.420.65
CAAPCorporacion20190620A78.4375.9624.8829.7251.0846.24
CAASChina Automo20190620A562.23515.08444.15446.5770.9368.50
CABOCable One, I20190620A20.0714.539.9511.284.633.34
CACCamden Natio20190620A75.7439.7331.7633.947.975.79
CACCCredit Accep20190620A31.0016.738.458.768.127.81
CACGClearBridge20190620ETF23.5511.9811.6911.870.300.11
CACICACI INTERNA20190620A17.288.112.764.005.364.11
CADECadence Banc20190620A7.486.460.782.655.683.81
CAECAE INC20190620A7.9311.007.818.033.192.97
CAGConagra Bran20190620A3.824.071.161.162.912.90
CAHCardinal Hea20190620A4.273.260.231.043.032.22
CAICAI Internat20190620A30.6313.738.648.435.095.30
CAKECheesecake F20190620A10.6511.137.868.203.272.94
CALCaleres Inc20190620A14.127.632.893.434.744.21
CALACalithera Bi20190620A39.9733.5315.2519.4918.2714.04
CALFPacer US Sma20190620ETF10.778.968.9710.000.00-1.04
CALMCal-Maine Fo20190620A16.9018.602.953.1615.6515.43
CALXCALIX, INC.20190620A22.3320.3412.1711.798.188.55
CAMPCalAmp Corp.20190620A21.1735.303.303.2332.0032.07
CAMTCamtek Ltd20190620A37.9134.3114.6816.3819.6417.94
CAPEiPath Shille20190620ETN13.126.546.446.230.110.31
CAPLCrossAmerica20190620A87.4238.6532.8732.085.786.57
CAPRCapricor The20190620A252.18342.96200.42204.46142.54138.50
CARAvis Budget20190620A10.345.961.041.324.924.64
CARACara Therape20190620A16.208.561.552.527.026.05
CARECARTER BANK20190620A73.2928.7118.0913.2910.6315.43
CARGCarGurus, In20190620A12.648.664.724.683.953.98
CAROCarolina Fin20190620A68.2733.0520.5620.9312.4912.12
CARSCars.com Inc20190620A14.376.523.243.323.293.20
CARVCarver Banco20190620A554.68345.92268.11275.9877.8169.95
CARZFirst Trust20190620ETF35.4359.2959.2659.260.030.03
CASACasa Systems20190620A35.4728.9114.8117.6614.1111.26
CASHMeta Financi20190620A16.817.012.853.634.133.66
CASICASI Pharmac20190620A68.1457.66-9.02-1.0466.6858.70
CASSCass Informa20190620A58.3728.0316.9118.4611.129.57
CASYCasey's Gene20190620A16.366.612.252.764.363.85
CATCaterpillar20190620A2.441.560.230.671.330.89
CATBCatabasis Ph20190620A107.5672.7526.3228.0146.4344.75
CATCCAMBRIDGE BA20190620A176.5195.1591.0491.014.114.14
CATHGlobal X S&P20190620ETF10.5712.9712.2212.240.750.73
CATMCardtronics20190620A25.8814.415.696.498.727.92
CATOCATO CORP20190620A21.7210.442.823.727.626.71
CATSCatasys Inc.20190620A56.4925.4610.4410.4515.0215.01
CATYCathay Gener20190620A9.709.642.082.227.577.42
CBChubb Limite20190620A3.803.024.122.21-1.090.82
CBANColony Bankc20190620A206.72142.44142.44142.440.000.00
CBATCBAK Energy20190620A259.72198.82131.10138.3467.7260.48
CBAYCymabay Ther20190620A25.5316.5514.2812.302.274.26
CBBCincinnati B20190620A32.6119.858.0410.2611.819.59
CBFVCB Financial20190620A100.0833.6529.4930.174.163.48
CBIOCatalyst Bio20190620A72.2944.9921.1925.1623.8019.83
CBLCBL& Associa20190620A87.3773.2324.8030.0648.4343.15
CBLICleveland Bi20190620A573.93223.92120.57120.57103.36103.36
CBMBCBM Bancorp,20190620A286.0979.1624.7225.5454.4453.63
CBMGCellular Bio20190620A144.1883.9661.3661.6822.5922.27
CBNKCapital Banc20190620A262.60123.15126.66123.15-3.510.00
CBOECboe Global20190620A6.212.940.350.452.602.49
CBONVanEck Vecto20190620ETF60.6252.6352.6352.630.000.00
CBPOChina Biolog20190620A34.9223.93-1.71-9.8425.6433.77
CBRECBRE GROUP,20190620A4.1711.050.330.1310.7210.92
CBRLCracker Barr20190620A15.137.780.440.677.357.11
CBSHCommerce Ban20190620A8.5129.756.039.1423.7220.61
CBTCabot Corpor20190620A18.4816.831.121.1915.7115.64
CBTXCBTX, Inc. C20190620A88.7339.95-4.48-4.5744.4344.52
CBUCommunity Ba20190620A21.888.024.464.853.563.17
CBZCBIZ, Inc.20190620A17.0010.595.546.685.053.91
CCThe Chemours20190620A7.314.710.631.154.093.57
CCBCoastal Fina20190620A190.1487.6368.8867.8318.7619.81
CCBGCapital City20190620A119.1758.8356.1253.712.715.12
CCCClarivate An20190620A27.3722.5028.9729.42-6.47-6.91
CCCLChina Cerami20190620A284.25175.7740.7886.32134.9989.45
CCDCalamos Dyna20190620A33.51138.8545.8045.2293.0593.63
CCEPCoca-Cola Eu20190620A4.032.450.200.252.242.19
CCFChase Corpor20190620A164.9171.1365.5464.555.596.58
CCHCollier Cree20190620A235.6468.3768.3768.370.000.00
CCICrown Castle20190620A4.352.310.570.931.731.38
CCJCameco Corpo20190620A9.477.614.455.013.152.59
CCKCrown Holdin20190620A8.723.350.881.252.462.09
CCLCarnival Cor20190620A2.952.40-0.54-0.062.942.46
CCLPCSI Compress20190620A104.5820.903.6517.9717.262.94
CCMPCabot Microe20190620A27.5510.883.133.557.757.33
CCNECNB Financia20190620A195.8772.1664.5768.317.593.85
CCOClear Channe20190620A24.2017.566.006.8911.5610.66
CCORCore Alterna20190620ETF79.7262.1055.1955.196.916.91
CCRCONSOL Coal20190620A85.9145.3630.2029.7515.1615.61
CCRCChina Custom20190620A313.79183.76180.48180.543.283.22
CCRNCross Countr20190620A38.4016.661.530.6915.1315.97
CCSCENTURY COMM20190620A17.509.939.735.060.194.87
CCXIChemoCentryx20190620A34.3322.902.803.6520.1019.25
CDAYCeridian HCM20190620A14.615.891.452.644.443.25
CDCVictoryShare20190620ETF6.735.975.425.330.550.64
CDECoeur Mining20190620A24.9520.113.897.1216.2012.96
CDEVCentennial R20190620A14.719.751.582.408.167.32
CDLVictoryShare20190620ETF15.958.127.128.001.000.12
CDLXCardlytics,20190620A44.0418.8011.5011.627.307.18
CDMOAvid Bioserv20190620A78.4865.5640.0142.2425.5523.32
CDNACareDx, Inc.20190620A26.9520.223.546.5016.6813.72
CDNSCadence Desi20190620A3.205.182.461.422.723.76
CDORCondor Hospi20190620A108.0951.5840.6441.4710.9410.11
CDRCedar Realty20190620A54.1731.2722.2420.849.0310.44
CDTXCidara Thera20190620A128.4196.3561.9954.7234.3641.63
CDWCDW Corporat20190620A9.498.622.964.055.664.58
CDXCChromaDex Co20190620A68.7447.6231.7528.2615.8719.35
CDXSCodexis, Inc20190620A23.8314.237.2810.136.954.10
CDZICADIZ, Inc.20190620A21.4422.204.383.8817.8218.33
CECelanese Cor20190620A5.204.420.010.034.414.39
CECECeco Environ20190620A36.2732.9717.4215.6615.5517.31
CEFSSaba Closed-20190620ETF22.4531.9631.2930.951.071.10
CEICamber Energ20190620A74.8592.5271.4477.4721.0815.04
CEIXCONSOL Energ20190620A31.4813.174.024.499.158.68
CELCellcom Isra20190620A136.7294.2268.2169.7526.0124.47
CELCCelcuity Inc20190620A400.17197.7378.9695.24118.78102.49
CELHCelsius Hold20190620A119.06136.1823.6137.35112.5798.83
CELPCypress Envi20190620A200.75260.93252.96253.197.987.74
CEMBiShares J.P.20190620ETF12.915.444.765.340.680.10
CEMIChembio diag20190620A180.7890.43-3.9118.6894.3471.76
CENTCentral Gard20190620A35.6717.199.358.627.436.84
CENTACentral Gard20190620A23.7416.755.705.8111.0510.93
CENXCentury Alum20190620A15.0313.51-0.201.2613.7112.25
CEPUCentral Puer20190620A31.4715.287.368.327.926.96
CEQPCrestwood Eq20190620A23.229.525.295.624.233.90
CERCCerecor Inc.20190620A101.8448.7833.3935.0615.3813.72
CERNCerner Corp20190620A2.9825.2518.5319.316.745.95
CERSCerus Corp20190620A21.8516.421.792.3014.6314.12
CETVCentral Euro20190620A27.1421.4412.4812.478.968.98
CETXCEMTREX INC.20190620A123.8897.2955.5471.9141.7525.38
CEVACEVA Inc.20190620A35.5117.613.885.8313.7311.78
CEWWisdomTree20190620ETF17.5715.6214.987.320.648.29
CEYVictoryShare20190620ETF8.7310.859.139.221.721.62
CEZVictoryShare20190620ETF21.6126.8026.8026.800.000.00
CFCF Industrie20190620A5.183.40-2.27-0.925.684.33
CFAVictoryShare20190620ETF9.718.897.447.751.451.14
CFBICommunity Fi20190620A68.2361.1261.1261.120.000.00
CFBKCentral Fede20190620A209.62191.86191.86191.860.000.00
CFFACF Finance A20190620A55.13
CFFIC&F Financia20190620A307.52165.07146.91148.6118.1616.46
CFFNCapitol Fede20190620A11.6123.529.1410.1314.3913.39
CFGCitizens Fin20190620A3.224.021.661.652.362.38
CFMSConformis, I20190620A39.7328.2317.3815.4110.8512.82
CFOVictoryShare20190620ETF6.846.055.305.420.750.63
CFRCullen/Frost20190620A12.419.697.537.562.162.13
CFRXContraFect C20190620A244.61171.75173.87165.37-2.126.38
CFXColfax Corpo20190620A6.524.800.01-0.114.784.91
CGThe Carlyle20190620A15.4614.919.239.785.685.13
CGACHINA GREEN20190620A323.57232.30223.82223.828.488.48
CGBDTCG BDC, Inc20190620A10.0010.13-0.290.6010.429.53
CGCCanopy Growt20190620A6.535.343.453.541.891.80
CGENCompugen Ltd20190620A92.3166.6656.1656.8610.509.80
CGIXCancer Genet20190620A212.42148.58127.48126.5321.1122.05
CGNXCognex Corp20190620A8.3413.282.522.6310.7610.65
CGOCalamos Glob20190620A46.0542.7916.8217.2425.9725.55
CGWInvesco S&P20190620ETF11.7012.2812.4911.00-0.211.28
CHADDirexion Dai20190620ETF9.595.554.924.970.630.58
CHAPChaparral En20190620A82.2354.5025.8633.7128.6420.79
CHAUDirexion Dai20190620ETF4.657.015.985.991.061.02
CHCIComstock Hol20190620A215.63162.28181.68181.68-19.40-19.40
CHCOCity Holding20190620A40.8217.1312.1713.104.964.03
CHCTCommunity He20190620A22.187.753.954.013.803.74
CHDChurch & Dwi20190620A4.243.67-0.570.394.243.28
CHDNChurchill Do20190620A21.187.143.673.973.473.18
CHEChemed Corpo20190620A50.9920.8214.2116.166.444.45
CHEFThe Chef's W20190620A23.0113.753.561.6310.1912.12
CHEKCheck-Cap Lt20190620A140.79153.27140.08138.9113.1914.36
CHEPAGFiQ U.S. M20190620ETF148.92
CHFSCHF Solution20190620A182.05108.7593.8490.7614.9017.98
CHGGCHEGG, INC.20190620A6.365.021.401.803.623.22
CHGXChange Finan20190620ETF323.8978.0178.0178.010.000.00
CHHChoice Hotel20190620A12.593.791.761.982.031.82
CHICalamos Conv20190620A18.6659.0324.4728.4034.5630.64
CHICGlobal X MSC20190620ETF475.20188.4393.7193.7194.7294.72
CHIEGlobal X MSC20190620ETF326.34245.70245.70245.700.000.00
CHIHGlobal X MSC20190620ETF439.3172.9072.9072.900.000.00
CHIKGlobal X MSC20190620ETF170.710.040.040.040.000.00
CHILGlobal X MSC20190620ETF265.32115.71115.71115.710.000.00
CHIMGlobal X MSC20190620ETF320.41267.29267.29267.290.000.00
CHIQGlobal X MSC20190620ETF25.1925.9220.4221.455.504.47
CHIRGlobal X MSC20190620ETF333.22202.65202.65202.650.000.00
CHISGlobal X MSC20190620ETF568.57775.40314.98314.98460.42460.42
CHIUGlobal X MSC20190620ETF1822.5483.3283.3283.320.000.00
CHIXGlobal X MSC20190620ETF17.2014.7510.3710.584.374.16
CHKChesapeake E20190620A51.2743.8615.9725.2727.8818.58
CHKPCheck Point20190620A7.786.553.961.872.594.68
CHMAChiasma, Inc20190620A39.90141.009.95127.00131.0614.01
CHMGChemung Fina20190620A391.44218.61217.87218.210.740.40
CHMICHERRY HILL20190620A9.286.703.401.783.304.92
CHNALoncar China20190620ETF163.3098.3689.5090.098.868.27
CHNRChina Natura20190620A382.51205.56193.49197.6212.077.94
CHRACharah Solut20190620A108.9959.1736.3434.5722.8324.60
CHRSCoherus BioS20190620A18.4338.1012.4614.1125.6324.04
CHRWC.H. Robinso20190620A5.373.471.361.722.111.75
CHSChicos FAS,20190620A30.2823.513.294.1620.1719.27
CHTRCharter Comm20190620A6.543.621.431.822.191.80
CHUYChuy's Holdi20190620A26.9311.530.110.6811.4210.85
CHWCalamos Glob20190620A24.1226.9724.6624.692.312.28
CHWYChewy, Inc.20190620A11.778.173.965.384.212.79
CHYCalamos Conv20190620A16.4731.7520.4220.2511.3211.49
CICIGNA Corpor20190620A5.783.791.051.022.732.77
CIACitizens, In20190620A57.4344.0459.0559.14-15.00-15.10
CIBRFirst Trust20190620ETF19.958.647.197.341.451.30
CIDVictoryShare20190620ETF61.3249.1149.1149.110.000.00
CIDMCinedigm Cor20190620A272.27165.9198.58159.1567.336.76
CIENCiena Corpor20190620A3.972.980.470.862.512.12
CIFSChina Intern20190620A113.93107.0955.2578.0951.8329.00
CIGIColliers Int20190620A22.3716.078.9910.607.085.47
CILVictoryShare20190620ETF76.6954.0685.6785.67-31.61-31.61
CIMChimera Inve20190620A5.314.601.372.753.231.85
CINFCincinnati F20190620A6.427.771.151.106.626.67
CINRCINER RESOUR20190620A93.6753.1145.0345.638.087.48
CIOCITY OFFICE20190620A18.539.733.001.876.737.86
CIRCIRCOR Inter20190620A29.0811.675.055.326.626.35
CITCIT Group In20190620A6.323.290.530.772.762.50
CIVBCivista Banc20190620A83.4023.1116.7916.626.326.49
CIXComp X Inter20190620A409.90287.31174.48174.48112.83112.83
CIZVictoryShare20190620ETF42.9227.9327.9327.930.000.00
CIZNCitizens Hol20190620A894.78421.32421.32421.320.000.00
CJJDChina Jo-Jo20190620A95.2692.6356.1175.4936.5317.14
CKHSeacor Holdi20190620A60.7946.0024.3928.3621.6117.64
CKPTCheckpoint T20190620A283.48138.1675.0294.1863.1443.98
CKXCKX Lands, I20190620A548.75365.34299.76301.6165.5863.73
CLColgate-Palm20190620A1.681.700.270.311.431.39
CLARClarus Corpo20190620A28.9719.66-2.45-2.6922.1122.34
CLBCore Laborat20190620A19.229.993.334.226.665.76
CLBKColumbia Fin20190620A19.4316.054.464.4711.5911.59
CLBSCaladrius Bi20190620A234.43173.65128.60129.1745.0544.48
CLCTCollectors U20190620A74.6036.3220.5422.3615.7713.96
CLDBCORTLAND BNC20190620A392.38419.34419.34419.340.000.00
CLDRCloudera, In20190620A17.5316.605.985.7610.6210.84
CLDTCHATHAM LODG20190620A12.366.612.673.023.943.59
CLDXCelldex Ther20190620A75.0052.9915.8523.6037.1429.39
CLFCleveland-Cl20190620A9.767.451.942.325.495.12
CLFDClearfield,20190620A160.1169.9116.1019.7353.8250.18
CLGXCorelogic, I20190620A7.752.920.810.992.111.94
CLHClean Harbor20190620A15.096.520.752.275.774.24
CLIMack-Cali Re20190620A12.436.163.293.312.882.86
CLIRClearSign Te20190620A346.27443.21371.18371.1872.0372.03
CLIXProShares Lo20190620ETF30.3315.08-14.14-6.3929.2321.47
CLMTCalumet Spec20190620A65.3268.9329.9920.4038.9348.52
CLNCColony Credi20190620A21.9011.444.404.597.046.86
CLNEClean Energy20190620A39.3432.9121.7514.4711.1718.45
CLNYColony Capit20190620A19.0214.536.607.937.906.57
CLOUGlobal X Clo20190620ETF15.658.146.126.272.011.86
CLPRClipper Real20190620A97.6865.5942.4943.7823.1021.81
CLPSCLPS Incorpo20190620A789.77363.05271.06279.0092.0084.05
CLRCONTINENTAL20190620A6.464.212.512.501.701.71
CLRBCellectar Bi20190620A76.6573.5345.7449.1227.7924.41
CLRGIQ Chaikin U20190620ETF15.489.056.406.402.652.65
CLROClearOne, In20190620A240.95179.02162.84160.8016.1818.22
CLSCelestica, I20190620A15.6116.507.789.698.716.81
CLSDClearside Bi20190620A120.3583.2359.4461.1823.7922.06
CLSNCelsion Corp20190620A153.40110.2356.6662.9953.5747.24
CLTLInvesco Trea20190620ETF3.192.282.282.280.000.00
CLUBTown Sports20190620A107.8748.7626.4833.5122.2815.25
CLVSClovis Oncol20190620A16.2919.678.5910.2711.089.41
CLWClearwater P20190620A29.8111.963.965.098.016.87
CLWTEuro Tech Ho20190620A246.87155.11105.61119.3149.5035.80
CLXClorox Compa20190620A4.752.370.660.811.711.57
CLXTCalyxt, Inc.20190620A102.4847.8932.3633.9815.5413.91
CMCanadian Imp20190620A2.3965.8267.2867.42-1.46-1.60
CMAComerica Inc20190620A4.962.770.180.182.592.58
CMBSiShares CMBS20190620ETF42.3737.8637.7037.680.160.18
CMCCommercial M20190620A10.869.517.525.772.003.74
CMCLCaledonia Mi20190620A278.07220.05165.39170.9154.6649.14
CMCOColumbus McK20190620A30.6012.463.704.798.767.67
CMCSAComcast Corp20190620A2.322.29-0.110.332.411.96
CMCTCIM Commerci20190620A160.44122.07121.79121.930.280.14
CMDCantel Medic20190620A21.525.502.112.703.402.80
CMDYiShares Bloo20190620ETF80.9063.4960.7357.962.765.52
CMECME Group In20190620A4.994.782.031.952.752.83
CMFiShares Cali20190620ETF3.972.251.521.710.730.53
CMGChipotle Mex20190620A10.605.543.393.012.142.53
CMICummins Inc.20190620A5.112.321.421.090.901.23
CMLSCumulus Medi20190620A163.7780.5542.5547.3738.0133.19
CMOCapstead Mor20190620A12.4010.184.214.415.975.78
CMPCompass Mine20190620A21.7313.705.364.958.338.74
CMPRCimpress PLC20190620A39.1519.4614.4316.025.033.44
CMRECostamare In20190620A21.9524.0714.4016.969.667.11
CMRXChimerix, In20190620A48.5350.5815.5728.3135.0122.26
CMSCMS Energy C20190620A2.266.130.491.225.644.92
CMTCore Molding20190620A325.58199.0373.3094.82125.73104.22
CMTLComtech Tele20190620A33.8215.278.339.506.945.77
CNXtrackers MS20190620ETF38.0212.1311.0012.291.13-0.16
CNACNA Financia20190620A10.865.423.423.242.002.18
CNATConatus Phar20190620A111.23100.7473.8985.7026.8415.03
CNBKACentury Banc20190620A62.8430.9033.9534.27-3.04-3.37
CNCCentene Corp20190620A2.782.471.231.181.251.29
CNCEConcert Phar20190620A41.3028.468.182.8120.2825.65
CNCRLoncar Cance20190620ETF29.7553.3413.7214.2439.6339.11
CNDTConduent Inc20190620A12.349.62-0.510.2110.139.41
CNETChinaNet Onl20190620A137.19100.8663.1467.7337.7233.14
CNFRConifer Hold20190620A563.06115.86192.52192.52-76.65-76.65
CNHICNH INDUSTRI20190620A9.768.001.161.196.836.84
CNICanadian Nat20190620A2.952.260.661.221.601.04
CNKCinemark Hol20190620A7.433.951.351.992.611.96
CNMDCONMED Corpo20190620A20.8912.227.417.904.804.31
CNNECannae Holdi20190620A16.067.471.182.046.305.43
CNOCNO Financia20190620A7.169.931.101.898.878.08
CNOBCenter Banco20190620A22.4611.442.933.378.508.07
CNPCenterPoint20190620A3.407.850.760.557.107.31
CNQCanadian Nat20190620A3.733.691.241.202.452.49
CNRCornerstone20190620A24.7816.35-1.53-0.6317.8816.99
CNSCohen & Stee20190620A17.067.332.932.584.394.75
CNSLConsolidated20190620A21.7917.930.050.6617.8817.27
CNSTConstellatio20190620A192.9999.6173.5571.8626.0727.76
CNTYCentury Casi20190620A26.4010.19-12.26-6.9122.4517.10
CNXCNX Resource20190620A13.7713.473.651.979.8311.50
CNXMCNX Midstrea20190620A25.5215.2011.3311.183.874.03
CNXNPC Connectio20190620A75.0526.8318.0019.978.836.85
CNXTVanEck Vecto20190620ETF14.136.876.286.350.590.52
CNYAiShares MSCI20190620ETF22.4614.5310.1910.264.344.14
COGlobal Cord20190620A102.0370.6134.2160.4136.4010.19
COCPCocrystal Ph20190620A790.49529.69529.69529.690.000.00
CODACoda Octopus20190620A74.9043.0420.2124.2222.8318.82
CODICompass Dive20190620A16.5210.734.435.496.305.24
CODXCo-Diagnosti20190620A296.42203.90204.30206.68-0.40-2.78
COFCapital One20190620A4.022.450.921.191.531.27
COGCabot Oil &20190620A4.284.661.782.092.882.58
COHNCohen & Comp20190620A477.94360.14317.61327.5842.5232.56
COHRCoherent Inc20190620A20.5411.305.056.176.245.13
COHUCohu Inc20190620A24.1741.215.0118.7136.2022.50
COKECoca-Cola Co20190620A60.5728.2316.4418.3511.869.88
COLBColumbia Ban20190620A17.2323.492.102.5321.3920.96
COLDAmericold Re20190620A3.903.22-6.33-2.679.555.88
COLLCollegium Ph20190620A25.5617.604.887.0112.7310.60
COLMColumbia Spo20190620A18.767.794.885.083.573.47
COMDirexion Aus20190620ETF23.754.984.984.980.000.00
COMBGraniteShare20190620ETF14.5116.5310.132.916.3913.62
COMMCommScope Ho20190620A7.969.394.126.335.273.06
COMTiShares Comm20190620ETF14.0316.2415.9916.560.24-0.32
CONECyrusOne Inc20190620A7.844.410.540.853.873.56
CONNConn's Inc.20190620A23.9316.662.983.7513.6812.90
COOThe Cooper C20190620A12.634.862.172.652.702.22
COOPMr. Cooper G20190620A23.7322.4715.3017.157.175.32
COPConocoPhilli20190620A1.865.164.154.271.010.90
COPXGlobal X Cop20190620ETF58.5446.5240.8840.885.645.64
CORCoresite Rea20190620A10.884.512.322.472.182.03
CORECore Mark Ho20190620A20.718.922.823.246.095.68
CORPPIMCO Invest20190620ETF7.955.805.795.940.01-0.14
CORRCorEnergy In20190620A26.9914.486.318.168.166.32
CORTCorcept Ther20190620A15.3515.672.976.2312.709.45
CORVCorrevio Pha20190620A161.03164.10108.59109.3655.5154.74
COSTCostco Whole20190620A3.782.891.22-0.511.673.40
COTYCOTY INC20190620A7.6011.436.837.124.604.32
COUPCoupa Softwa20190620A12.448.245.225.903.032.34
COWiPath Series20190620ETN27.876.8512.179.66-5.32-2.81
COWNCowen Inc. C20190620A19.2927.346.428.6520.9118.68
COWZPacer US Cas20190620ETF8.177.817.157.280.670.53
CPCanadian Pac20190620A6.713.311.601.461.711.85
CPACopa Holding20190620A19.1610.024.634.685.395.34
CPAHCounterpath20190620A186.82139.23100.07112.8939.1626.34
CPBCampbell Sou20190620A3.634.982.162.322.832.67
CPECallon Petro20190620A15.2614.040.941.7013.0912.34
CPFCentral Paci20190620A23.8414.51-2.326.1516.838.36
CPGCRESCENT POI20190620A30.0525.719.487.9416.2417.77
CPHCCanterbury P20190620A409.05279.56161.74161.74117.82117.82
CPHIChina Pharma20190620A143.88141.60106.85107.5434.7534.06
CPICPI Inflatio20190620ETF13.337.047.047.040.000.00
CPIXCumberland P20190620A109.4777.6974.0874.233.613.46
CPKChesapeake U20190620A40.3123.8916.1516.467.747.44
CPLGCorePoint Lo20190620A18.0214.356.406.547.967.82
CPLPCapital Prod20190620A27.5034.2621.7623.9012.5010.36
CPRICapri Holdin20190620A5.985.590.681.024.914.57
CPRTCopart Inc20190620A3.862.710.690.892.021.81
CPRXCatalyst Pha20190620A29.2224.068.3110.2915.7513.77
CPSCooper-Stand20190620A48.8622.5511.6513.4310.919.12
CPSHCPS Technolo20190620A456.36399.18251.23355.56147.9543.62
CPSIComputer Pro20190620A27.0518.322.582.6415.7415.68
CPSSConsumer Por20190620A79.6360.30-11.56-11.5471.8671.84
CPSTCapstone Tur20190620A216.33184.36170.63171.5013.7412.86
CPTCamden Prope20190620A6.712.750.480.692.272.06
CPTACapitala Fin20190620A30.3832.3212.1914.7120.1217.61
CQPCheniere Ene20190620A31.6113.348.309.185.044.16
CQQQInvesco Chin20190620ETF16.1514.459.108.955.355.50
CRCrane Compan20190620A15.547.734.575.163.162.57
CRAICRA Internat20190620A130.2730.2412.7815.4717.4614.76
CRAKVanEck Vecto20190620ETF54.3351.1454.0552.60-2.91-1.46
CRBNiShares MSCI20190620ETF14.6010.018.247.871.772.14
CRBPCorbus Pharm20190620A20.7015.711.117.0314.598.68
CRCCalifornia R20190620A20.6412.64-0.132.2412.7710.40
CRDACrawford & C20190620A107.7939.9835.5738.464.401.52
CRDBCrawford & C20190620A80.4641.8735.4033.826.478.06
CREECree Inc20190620A8.7011.980.660.7111.3111.26
CREGChina Recycl20190620A262.86213.80206.88206.806.927.00
CREXCREATIVE REA20190620A357.60220.5394.40125.01126.1395.52
CRHMCRH Medical20190620A77.9138.0536.7636.761.291.29
CRICarter's Inc20190620A10.504.181.451.702.732.48
CRISCuris Inc20190620A161.37144.8864.5172.1980.3872.69
CRKComstock Res20190620A41.9524.0512.0012.0512.1111.99
CRLCharles Rive20190620A16.616.652.412.754.243.90
CRMsalesforce.c20190620A2.102.690.450.952.241.74
CRMDCorMedix Inc20190620A46.0538.5917.6718.1220.9220.47
CRMTAmerica's Ca20190620A49.5324.4015.1115.809.298.60
CRNTCeragon Netw20190620A45.5230.5915.3616.1115.2314.48
CRNXCrinetics Ph20190620A165.3397.9363.6470.0334.2927.90
CRONCronos Group20190620A8.847.443.983.993.483.43
CROPIQ Global Ag20190620ETF27.6049.0627.2549.0621.800.00
CROXCrocs, Inc.20190620A10.175.610.733.014.882.60
CRSCarpenter Te20190620A29.1710.175.136.675.043.51
CRSACrescent Acq20190620A73.2871.56102.30102.30-30.75-30.75
CRSPCRISPR Thera20190620A29.0017.399.1411.708.255.69
CRTCross Timber20190620A117.5848.2742.4842.575.795.70
CRTXCortexyme, I20190620A165.3390.0569.8678.1420.1911.91
CRUSCirrus Logic20190620A13.9222.56-1.94-1.6124.5024.17
CRVLCorvel Corp20190620A45.8621.2912.9114.988.386.32
CRVSCorvus Pharm20190620A220.7479.3871.8674.467.524.93
CRWDCrowdStrike20190620A34.0718.8910.3711.978.526.92
CRWSCrown Crafts20190620A65.8322.6816.1513.636.539.05
CRYCryoLife, In20190620A22.367.364.452.812.924.55
CSAVictoryShare20190620ETF22.6620.1725.3120.30-5.14-0.12
CSBVictoryShare20190620ETF22.8810.409.1010.231.300.17
CSBRChampions On20190620A164.3286.2229.2443.0456.9743.17
CSCOCisco System20190620A1.762.90-0.020.252.922.64
CSDInvesco S&P20190620ETF8.6311.5810.7710.970.810.61
CSFVictoryShare20190620ETF10.0012.779.449.463.333.31
CSFLCenterState20190620A9.017.57-0.061.017.646.56
CSGPCoStar Group20190620A24.3010.462.915.047.034.97
CSGSCSG Systems20190620A19.3313.435.415.158.028.28
CSIICardiovascul20190620A21.4210.053.633.146.416.90
CSIQCanadian Sol20190620A14.889.673.174.506.525.19
CSLCarlisle Com20190620A10.463.741.942.151.801.59
CSLTCASTLIGHT HE20190620A40.0528.9663.2653.15-34.30-24.19
CSMProShares La20190620ETF6.667.337.777.21-0.440.13
CSMLIQ Chaikin U20190620ETF17.529.306.626.312.682.99
CSODCornerstone20190620A12.648.591.892.606.715.99
CSPICSP Inc.20190620A335.99454.92454.92454.920.000.00
CSQCalamos Stra20190620A14.3564.7828.2225.2036.5539.58
CSSEChicken Soup20190620A273.50127.4683.6892.0843.7835.38
CSTECaesarstone20190620A28.0310.115.686.094.434.02
CSTMConstellium20190620A12.3512.395.927.556.484.85
CSTRCapStar Fina20190620A35.4112.795.275.677.527.12
CSUCapital Seni20190620A39.4321.753.284.6918.4717.06
CSVCarriage Ser20190620A33.1514.347.007.297.357.05
CSWCCapital Sout20190620A30.9013.6510.0610.483.593.17
CSWICSW Industri20190620A43.5819.6910.2611.559.438.13
CSXCSX Corporat20190620A2.151.78-0.010.591.791.18
CTASCintas Corp20190620A7.625.661.492.214.173.45
CTBCooper Tire20190620A15.255.392.041.723.363.67
CTBICommunity Tr20190620A66.8023.5818.9322.604.640.98
CTEKCynergisTek,20190620A39.10106.046.00-5.67100.04111.71
CTGComputer Tas20190620A139.00146.72154.97146.42-8.250.30
CTHRCharles & Co20190620A94.0453.1436.7240.2416.4212.90
CTIBYunhong CTI20190620A442.60694.41-361.08-361.081055.491055.49
CTICCTI BioPharm20190620A103.3933.4125.2826.688.136.73
CTLCenturyLink,20190620A8.826.290.060.456.235.84
CTLTCATALENT, IN20190620A8.083.730.550.833.182.90
CTMXCytomX Thera20190620A32.3224.758.5110.3816.2414.37
CTOConsolidated20190620A80.0351.0234.0042.8117.028.22
CTRAContura Ener20190620A33.7222.5311.1011.4811.4211.05
CTRCCentric Bran20190620A180.72155.03132.63131.7822.4023.25
CTRECARTRUST REI20190620A8.588.200.171.908.036.29
CTRMCastor Marit20190620A218.02124.4889.03100.9435.4523.54
CTRNCiti Trends,20190620A37.6222.885.496.0617.3916.82
CTSCTS Corporat20190620A25.9910.611.872.658.747.96
CTSHCognizant Te20190620A2.062.13-0.080.402.221.74
CTSOCytosorbents20190620A52.2837.5021.3421.6316.1615.87
CTTCATCHMARK TI20190620A19.1911.479.069.572.411.90
CTVACorteva, Inc20190620A6.365.913.553.402.362.51
CTXRCitius Pharm20190620A159.29121.96118.68108.393.2813.58
CTXSCitrix Syste20190620A3.102.750.841.631.911.12
CUBCubic Corpor20190620A20.178.254.164.614.093.63
CUBAHerzfeld Car20190620A111.53101.9463.74125.4238.20-23.47
CUBECubeSmart20190620A3.772.640.280.582.362.07
CUBICUSTOMERS BA20190620A24.3412.891.281.8811.6111.01
CUECue Biopharm20190620A126.54118.89117.11117.471.781.41
CUICUI Global,20190620A105.18181.0981.9483.6699.1597.43
CULPCulp, Inc.20190620A167.9280.0062.9174.5117.095.49
CUOContinental20190620A152.68
CUREDirexion Dai20190620ETF9.746.655.217.141.44-0.49
CUROCURO Group H20190620A38.0319.7211.5410.888.188.84
CUTInvesco MSCI20190620ETF13.038.3511.1212.48-2.77-4.13
CUTRCutera, Inc.20190620A41.8967.539.3010.2358.2457.30
CUZCousins Prop20190620A5.123.390.640.912.752.48
CVACovanta Hold20190620A7.224.562.662.571.891.98
CVBFCVB Financia20190620A10.4513.532.312.7211.2210.81
CVCOCavco Indust20190620A51.9120.6713.5014.357.186.33
CVCYCentral Vall20190620A102.5192.1090.6291.031.481.07
CVECenovus Ener20190620A11.208.803.573.725.225.06
CVEOCIVEO CORPOR20190620A98.9362.2427.6235.7234.6226.52
CVETCovetrus, In20190620A19.118.648.977.11-0.331.53
CVGICommercial V20190620A23.2724.037.2610.6816.7913.37
CVGWCalavo Growe20190620A21.2613.314.526.338.796.98
CVICVR ENERGY,20190620A11.7810.032.250.167.789.87
CVIACovia Holdin20190620A60.9336.8011.8218.7224.9718.07
CVLTCommault Sys20190620A12.494.622.452.622.172.00
CVLYCodorus Vall20190620A232.89209.50165.45160.3044.0549.20
CVMCel-Sci Corp20190620A49.3143.018.3713.0034.6530.02
CVNACarvana Co.20190620A19.1810.021.103.968.926.06
CVRChicago Rive20190620A760.22467.91467.91467.910.000.00
CVSCVS HEALTH C20190620A2.062.300.160.452.141.85
CVTICovenant Tra20190620A40.4526.676.488.2320.2018.44
CVUCPI Aerostru20190620A128.18115.5162.2358.7053.2856.82
CVVCVD Equipmen20190620A168.95107.50-31.54-14.40139.04121.90
CVXChevron Corp20190620A1.471.120.410.440.710.67
CVYInvesco Zack20190620ETF19.4615.4511.0915.704.35-0.25
CWCurtiss-Wrig20190620A13.837.084.324.552.762.53
CWBSPDR Bloombe20190620ETF1.991.440.400.441.040.99
CWBCCommunity We20190620A178.30108.97108.97108.970.000.00
CWBRCohBar, Inc.20190620A119.2598.2778.2082.4120.0615.86
CWCOConsolidated20190620A55.9735.9720.5321.2915.4414.68
CWEBDirexion Dai20190620ETF20.588.966.317.012.641.95
CWENClearway Ene20190620A11.916.592.482.344.114.25
CWENAClearway Ene20190620A19.7812.514.394.368.128.15
CWHCamping Worl20190620A19.9312.634.385.748.256.89
CWISPDR MSCI AC20190620ETF3.752.601.912.170.690.43
CWKCushman & Wa20190620A14.127.744.045.733.702.01
CWSAdvisorShare20190620ETF78.0830.5226.9026.903.633.63
CWSTCasella Wast20190620A19.4046.932.321.7144.6145.22
CWTCalifornia W20190620A19.3213.916.098.637.825.28
CXDCChina XD Pla20190620A315.46132.85154.77187.99-21.92-55.14
CXOCONCHO RESOU20190620A9.834.311.231.573.082.73
CXPCOLUMBIA PRO20190620A5.745.032.704.672.330.36
CXSEWisdomTree T20190620ETF24.849.338.759.560.58-0.23
CXWCoreCivic, I20190620A10.255.192.172.353.012.83
CYCypress Semi20190620A4.563.702.002.221.701.48
CYANCyanotech Co20190620A376.05183.21163.60163.6019.6119.61
CYBWisdomTree20190620ETF45.4343.2740.6040.602.672.67
CYBECyberoptics20190620A103.8946.2736.3836.849.889.43
CYBRCyberArk Sof20190620A14.839.754.534.955.224.80
CYCCCyclacel Pha20190620A268.86366.52264.01307.06102.5159.46
CYCNCyclerion Th20190620A155.4646.4917.8720.8028.6225.69
CYDChina Yuchai20190620A82.0243.3216.2927.8227.0315.50
CYHCommunity He20190620A38.9031.0315.8115.3115.1715.66
CYRNCYREN Ltd.20190620A799.55493.99412.95412.9581.0481.04
CYRXCryoPort, In20190620A18.4011.076.156.434.924.64
CYTKCytokinetics20190620A35.4715.899.4210.206.485.70
CZAInvesco Zack20190620ETF5.015.093.253.191.851.90
CZNCCitizens & N20190620A157.5069.3369.5569.13-0.220.20
CZRCaesars Ente20190620A10.0015.449.549.555.925.93
CZWICitizens Com20190620A192.1691.6359.5361.1232.1030.51
CZZCosan Limite20190620A14.668.732.342.446.396.29
DDominion Ene20190620A2.322.923.462.16-0.540.76
DACDanaos Corpo20190620A238.61219.41159.84161.8659.5757.55
DAIOData I/O Cor20190620A278.69116.5177.7076.1938.8140.32
DAKTDaktronics I20190620A31.0526.9912.069.6514.9317.34
DALDelta Air Li20190620A2.282.070.09-0.031.972.10
DALIFirst Trust20190620ETF13.0713.9813.8413.840.140.14
DALTAnfield Capi20190620ETF20.3126.04-23.822.9349.8623.10
DANDana Incorpo20190620A6.936.041.781.994.264.05
DARDARLING INGR20190620A7.775.19-1.311.056.514.15
DAREDare Bioscie20190620A84.2188.8472.5682.0816.296.76
DAUDExchange-Tra20190620ETN34.98
DAXGlobal X Fun20190620ETF47.1952.6651.3551.351.301.30
DBDeutsche Ban20190620A14.0210.623.974.476.656.15
DBAWXtrackers MS20190620ETF25.1326.7823.1326.783.650.00
DBDDiebold Nixd20190620A15.4110.410.471.019.949.40
DBEFXtrackers MS20190620ETF3.093.790.711.123.082.67
DBEMXtrackers MS20190620ETF61.2322.1022.4922.09-0.390.01
DBEUXtrackers MS20190620ETF3.383.232.422.320.810.91
DBEZXtrackers MS20190620ETF5.782.472.732.68-0.25-0.21
DBGRXtrackers MS20190620ETF18.008.407.068.401.330.00
DBIDesigner Bra20190620A7.125.350.891.064.464.29
DBJPXtrackers MS20190620ETF4.702.641.001.291.651.35
DBLVAdvisorShare20190620ETF63.74137.58104.01104.0133.5733.56
DBMFiM DBi Manag20190620ETF25.8920.3120.3120.310.000.00
DBVTDBV Technolo20190620A35.4221.3210.2412.2911.099.03
DBXDropbox, Inc20190620A4.705.900.860.825.045.07
DCARDropCar, Inc20190620A301.43156.26132.51131.0823.7525.18
DCHFExchange-Tra20190620ETN39.1129.2629.2629.260.000.00
DCIDonaldson Co20190620A10.167.483.884.183.603.30
DCODucommun Inc20190620A41.8619.5410.9012.218.647.33
DCOMDime Communi20190620A19.8021.084.136.0316.9515.05
DCPDCP Midstrea20190620A20.948.357.016.631.341.72
DCPHDeciphera Ph20190620A61.9624.118.808.9215.3015.19
DDDuPont de Ne20190620A3.232.761.971.980.790.78
DDD3D Systems C20190620A12.099.311.544.477.774.84
DDGProshares Sh20190620ETF18.019.208.769.200.440.00
DDIVFirst Trust20190620ETF12.688.503.303.305.205.20
DDLSWisdomTree D20190620ETF43.0610.099.929.920.170.17
DDMProShares Ul20190620ETF2.121.981.061.130.920.85
DDSDillards Inc20190620A22.159.536.847.272.692.26
DDWMWisdomTree D20190620ETF36.6818.9719.5518.97-0.580.00
DEDeere & Comp20190620A4.782.561.551.581.010.98
DEAEasterly Gov20190620A8.593.49-3.02-1.946.505.43
DECKDeckers Outd20190620A11.735.331.571.713.763.62
DEEFXtrackers FT20190620ETF132.4553.2452.7852.780.460.46
DEFInvesco Defe20190620ETF3.7723.6622.5823.191.080.47
DEFAiShares Adap20190620ETF93.74151.97151.97151.970.000.00
DEIDouglas Emme20190620A7.423.822.132.561.701.27
DELLDell Technol20190620A8.706.720.503.126.223.61
DEMWisdomTree E20190620ETF5.533.202.091.781.111.41
DENNDENNY'S CORP20190620A8.3114.712.141.6212.5713.08
DESWisdomTree U20190620ETF6.108.437.267.551.160.88
DESPDespegar.com20190620A26.3725.529.9710.7115.5514.81
DEURExchange-Tra20190620ETN12.9419.1519.7619.15-0.620.00
DEUSXtrackers Ru20190620ETF11.8911.4924.1324.18-12.64-12.70
DEWWisdomTree G20190620ETF14.538.047.958.020.090.02
DFEWisdomTree E20190620ETF10.096.865.644.821.222.04
DFENDirexion Dai20190620ETF15.5310.807.0010.253.800.55
DFFNDIFFUSION PH20190620A222.9986.7136.4732.9750.2453.74
DFINDonnelley Fi20190620A27.2313.054.385.528.677.53
DFJWisdomTree J20190620ETF11.2915.8714.4314.921.440.95
DFNDReality Shar20190620ETF440.87442.42442.42442.420.000.00
DFNLDavis Select20190620ETF47.5736.2510.3410.3425.9125.91
DFSDiscover Fin20190620A2.892.46-0.60-0.013.062.47
DFVLiPath US Tre20190620ETF170.08180.17180.17180.170.000.00
DFVSiPath US Tre20190620ETF102.7264.66143.94143.94-79.28-79.28
DGDollar Gener20190620A3.602.080.510.921.581.17
DGAZVelocityShar20190620ETN24.8217.162.793.9614.3713.20
DGBPExchange-Tra20190620ETN33.7237.4937.4937.490.000.00
DGICADonegal Grou20190620A64.3740.1524.3626.0615.7914.09
DGICBDonegal Grou20190620A1618.58
DGIIDigi Interna20190620A22.4623.453.523.1719.9420.27
DGLDVelocityShar20190620ETF5.524.903.331.501.563.40
DGLYDigital Ally20190620A108.50132.8581.7783.1151.0849.74
DGPDB Gold Doub20190620ETN60.1234.5027.2029.517.304.99
DGREWisdomTree T20190620ETF56.4218.5918.6818.40-0.090.20
DGROiShares Core20190620ETF2.653.521.071.262.452.26
DGRSWisdomTree T20190620ETF22.5413.6312.7412.750.890.88
DGRWWisdomTree T20190620ETF3.232.272.592.78-0.32-0.51
DGSWisdomTree E20190620ETF19.2111.3810.4311.140.960.24
DGTSPDR Global20190620ETF14.796.406.986.39-0.580.01
DGXQuest Diagno20190620A5.933.211.751.971.461.24
DGZDB Gold Shor20190620ETN54.2535.5454.6835.65-19.14-0.11
DHID.R. Horton20190620A2.882.47-0.310.612.781.86
DHILDiamond Hill20190620A129.6954.6738.9744.4215.7010.25
DHRDanaher Corp20190620A3.391.921.150.680.761.23
DHSWisdomTree U20190620ETF4.063.072.692.450.390.62
DHTDHT HOLDINGS20190620A18.2313.2810.9511.842.321.43
DHXDHI Group, I20190620A52.9627.038.0810.7718.9516.26
DIASPDR Dow Jon20190620ETF0.720.520.270.140.250.38
DIALColumbia Div20190620ETF12.859.648.699.630.950.01
DIGProShares Ul20190620ETF5.554.581.21-0.223.374.81
DIMWisdomTree I20190620ETF13.778.217.557.800.660.40
DINDine Brands20190620A26.0312.377.357.325.015.04
DINTDavis Select20190620ETF79.4135.0236.0636.01-1.04-0.99
DIODDiodes Inc20190620A19.9511.671.842.079.839.60
DISThe Walt Dis20190620A1.751.840.830.981.010.86
DISCADiscovery, I20190620A3.462.670.660.912.011.76
DISCBDiscovery, I20190620A693.80330.62270.51289.7460.1140.88
DISCKDiscovery, I20190620A3.653.940.641.233.302.70
DISHDISH Network20190620A5.546.192.122.884.083.31
DIVGlobal X Sup20190620ETF9.375.741.051.914.693.83
DIVAAGFiQ Hedged20190620ETF37.3325.0525.0725.10-0.03-0.06
DIVBiShares U.S.20190620ETF16.4351.3848.7848.782.602.60
DIVCC-Tracks Exc20190620ETN129.83
DIVOAmplify CWP20190620ETF40.6213.1013.1013.100.000.00
DIVYReality Shar20190620ETF84.7550.3750.2651.470.11-1.10
DJCIETRACS Linke20190620ETN29.9620.2115.6615.664.554.55
DJDInvesco Dow20190620ETF14.2017.2617.1916.980.060.28
DJPiPath Bloomb20190620ETN4.593.792.822.860.970.93
DJPYExchange-Tra20190620ETN18.8723.4723.4723.470.000.00
DKDelek US Hol20190620A10.655.821.171.484.654.34
DKLDELEK LOGIST20190620A78.4637.1725.8334.4811.332.69
DKSDick's Sport20190620A4.683.430.19-0.033.253.46
DLADelta Appare20190620A219.79100.0394.8694.965.175.07
DLBDolby Labora20190620A8.804.882.271.782.613.10
DLBRVelocityShar20190620ETN98.1031.6328.0817.203.555.54
DLHCDLH Holdings20190620A392.18175.8283.77132.7292.0543.10
DLNWisdomTree U20190620ETF2.652.411.501.460.910.95
DLNGDYNAGAS LNG20190620A176.29120.40109.88110.0410.5110.36
DLPHDelphi Techn20190620A21.9310.223.374.896.845.33
DLPNDolphin Ente20190620A1094.07733.60732.36733.601.230.00
DLRDigital Real20190620A4.663.011.061.231.941.77
DLSWisdomTree I20190620ETF11.0948.8839.6848.639.200.24
DLTHDuluth Holdi20190620A22.5310.262.443.607.816.66
DLTRDollar Tree20190620A3.633.500.861.152.642.34
DLXDeluxe Corpo20190620A17.455.852.783.033.072.83
DMACDiaMedica Th20190620A95.7577.8324.1245.2853.7232.55
DMDVAAM S& P Dev20190620ETF904.7623.8223.8223.820.000.00
DMLPDorchester M20190620A58.7742.5536.1636.356.396.20
DMPIDelMar Pharm20190620A215.72168.29163.78163.854.514.44
DMRCDigimarc Cor20190620A65.5532.3017.7920.0914.5112.22
DMREDeltaShares20190620ETF43.1041.3441.5841.58-0.24-0.24
DMRIDeltaShares20190620ETF106.7676.8777.2077.20-0.33-0.33
DMRLDeltaShares20190620ETF42.4423.919.2910.1414.6213.77
DMRMDeltaShares20190620ETF85.2828.6117.7217.7210.8910.89
DMRSDeltaShares20190620ETF65.355.93-10.41-10.4116.3416.34
DNJRGolden Bull20190620A189.27114.3071.6966.7042.6147.61
DNKNDunkin' Bran20190620A8.3424.503.4922.6121.001.88
DNLWisdomTree G20190620ETF19.3213.6313.7213.81-0.09-0.17
DNLIDenali Thera20190620A29.0016.814.676.8812.149.93
DNNDenison Mine20190620A106.4688.6282.4379.416.209.21
DNOWNOW INC.20190620A9.908.06-1.34-1.189.409.25
DNRDenbury Reso20190620A72.2461.7830.5136.0331.2525.71
DODiamond Offs20190620A12.2211.804.295.227.506.58
DOCPHYSICIANS R20190620A5.556.110.710.975.405.15
DOCUDocuSign, In20190620A8.056.012.583.513.432.50
DOGProShares Sh20190620ETF1.881.740.530.801.210.94
DOGSArrow Dogs o20190620ETF44.7945.9745.9745.970.000.00
DOGZDogness (Int20190620A540.82474.94212.08498.07262.86-23.13
DOLWisdomTree I20190620ETF13.248.847.257.691.591.15
DOMODomo, Inc. C20190620A31.6213.555.185.468.378.09
DONWisdomTree U20190620ETF4.154.880.21-0.204.675.08
DOOWisdomTree i20190620ETF12.744.494.494.490.000.00
DOOOBRP Inc. Com20190620A25.0112.669.098.613.574.05
DOORMASONITE INT20190620A29.1012.126.306.315.825.81
DOVDover Corpor20190620A6.492.311.251.251.061.06
DOWDow Inc.20190620A3.702.371.391.310.981.06
DOXAmdocs Limit20190620A5.645.810.951.374.864.44
DPHCDiamondPeak20190620A21.7048.1946.5646.561.631.63
DPSTDirexion Dai20190620ETF26.6229.1417.7115.7011.4313.44
DPWDPW Holdings20190620A137.24152.96139.96142.0713.0010.90
DPZDomino's Piz20190620A12.555.682.603.013.082.67
DRADDigirad Corp20190620A280.56263.43183.41213.9780.0249.46
DREDuke Realty20190620A3.292.630.120.512.502.12
DRHDiamondRock20190620A9.997.142.853.374.293.76
DRIDarden Resta20190620A7.635.781.572.654.213.14
DRIODarioHealth20190620A251.21202.22144.09163.8558.1338.38
DRIPDirexion Dai20190620ETF12.488.532.293.826.244.72
DRIVGlobal X Aut20190620ETF38.8214.799.8310.164.964.63
DRNDirexion Dai20190620ETF58.4932.9221.9725.6510.957.28
DRNADicerna Phar20190620A35.1521.636.788.0814.8513.56
DRQDril-Quip, I20190620A25.5712.994.575.438.427.56
DRRMarket Vecto20190620ETN685.20674.81674.81674.810.000.00
DRRXDurect Corp20190620A157.37199.71178.49181.4321.2218.28
DRSKAptus Define20190620ETF28.2015.9115.9415.89-0.040.01
DRVDirexion Dai20190620ETF30.9631.2318.1728.2713.062.96
DRWWisdomTree G20190620ETF14.1613.6912.7112.710.980.98
DSDrive Shack20190620A48.0245.7536.5238.759.237.00
DSEDuff & Phelp20190620A33.3219.0416.7716.732.282.31
DSGXDescartes Sy20190620A11.796.885.295.801.591.08
DSIiShares MSCI20190620ETF3.472.882.672.640.220.25
DSKEDaseke, Inc.20190620A41.0626.5616.3416.9510.229.61
DSLVVelocityShar20190620ETF16.289.453.914.745.544.71
DSPGDSP Group In20190620A21.0310.923.834.827.096.10
DSSDocument Sec20190620A99.7398.2317.7518.2980.4979.94
DSSIDiamond S Sh20190620A42.3825.0918.6921.086.414.01
DSTLDistillate U20190620ETF14.9710.848.999.391.861.45
DSWLDeswell Indu20190620A126.69136.79138.98138.98-2.20-2.20
DSXDiana Shippi20190620A52.2251.7243.0243.428.738.32
DTDWisdomTree U20190620ETF3.842.932.812.350.120.58
DTEDTE Energy C20190620A6.007.101.123.165.983.94
DTEADAVIDsTEA In20190620A153.42162.54153.84154.148.708.40
DTECALPS Disrupt20190620ETF24.7618.6014.5816.394.022.21
DTHWisdomTree I20190620ETF16.8311.2712.3412.34-1.06-1.06
DTILPrecision Bi20190620A101.7048.7834.6336.7114.1512.07
DTNWisdomTree U20190620ETF4.229.330.751.068.588.28
DTODB Crude Oil20190620ETN209.44117.4378.3282.3639.1135.07
DTSSDatasea Inc.20190620A1813.091187.361187.361187.360.000.00
DTULiPath US Tre20190620ETF80.95465.4397.3093.00368.13372.42
DTUSiPath US Tre20190620ETF162.95152.9649.9449.13103.01103.83
DTYLiPath US Tre20190620ETF17.7071.6371.6371.630.000.00
DUGProShares Ul20190620ETF8.306.794.823.711.973.08
DUKDuke Energy20190620A2.592.101.090.501.011.59
DURAVanEck Vecto20190620ETF99.5438.4338.4335.370.003.06
DUSADavis Select20190620ETF25.538.899.489.25-0.60-0.36
DUSLDirexion Dai20190620ETF36.1420.6424.1920.98-3.55-0.34
DUSTDirexion Dai20190620ETF8.837.494.944.402.543.09
DVADaVita Inc.20190620A7.245.963.683.482.282.48
DVAXDynavax Tech20190620A27.9120.868.148.3712.7212.49
DVDDover Motors20190620A187.50164.64113.32113.3251.3251.32
DVLUFirst Trust20190620ETF30.443.403.403.400.000.00
DVNDevon Energy20190620A3.964.290.861.183.443.11
DVOLFirst Trust20190620ETF19.9215.3714.7414.560.620.81
DVPDeep Value E20190620ETF14.7612.0511.2111.320.840.73
DVYiShares Sele20190620ETF1.972.170.651.321.520.85
DVYAiShares Asia20190620ETF40.2615.457.999.987.455.46
DVYEiShares Emer20190620ETF10.944.373.322.381.051.99
DWASInvesco DWA20190620ETF11.9113.7312.6213.711.100.02
DWATArrow Invest20190620ETF103.37144.55144.55144.550.000.00
DWCRArrow DWA Co20190620ETF75.8676.4076.4076.400.000.00
DWFISPDR Dorsey20190620ETF11.8914.2110.7710.773.443.44
DWLDDavis Select20190620ETF40.0324.4622.7123.001.751.45
DWMWisdomTree I20190620ETF16.618.345.436.062.912.27
DWMCAdvisorShare20190620ETF88.8017.460.000.0017.4617.46
DWMFWisdomTree I20190620ETF19.7219.0216.5416.542.482.48
DWPPFirst Trust20190620ETF40.2511.4111.3811.380.030.03
DWSHAdvisorShare20190620ETF31.4428.7925.3527.283.441.51
DWSNDawson Geoph20190620A119.5060.0953.8254.276.275.82
DWXSPDR S&P Int20190620ETF10.424.53-2.640.857.173.68
DXDynex Capita20190620A17.8812.848.688.544.064.28
DXCDXC Technolo20190620A3.593.92-0.26-0.574.194.50
DXCMDexCom, Inc.20190620A11.268.472.052.196.426.28
DXDProShares Ul20190620ETF3.773.330.581.012.732.31
DXGEWisdomTree G20190620ETF61.2824.2024.2024.200.000.00
DXJWisdomTree J20190620ETF2.131.900.390.301.521.62
DXJSWisdomTree J20190620ETF31.4316.897.698.169.208.73
DXLGDestination20190620A127.3381.5145.4344.9136.0836.59
DXPEDXP Enterpri20190620A87.7161.4637.3754.5424.096.92
DXYNDixie Group20190620A927.971013.36849.54856.04163.82157.33
DYDycom Indust20190620A23.039.524.564.724.954.80
DYAIDyadic Inter20190620A51.2438.7726.9727.2711.8011.53
DYLSWisdomTree D20190620ETF11.107.145.105.102.042.04
DYNFBlackRock U.20190620ETF15.9939.1439.1439.140.000.00
DYNTDynatronics20190620A1293.973908.972836.552663.621072.421245.35
DZKDirexion Dai20190620ETF69.7947.1323.8136.3823.3210.75
DZSIDASAN Zhone20190620A123.4556.8347.4549.879.396.96
DZZDB Gold Doub20190620ETN34.7524.1615.7720.658.383.51
EAElectronic A20190620A4.572.950.511.052.441.90
EAFGrafTech Int20190620A13.776.22-4.18-1.5410.407.75
EAGGiShares ESG20190620ETF8.176.906.686.720.220.18
EARNELLINGTON RE20190620A21.5325.6419.9020.345.745.31
EARSAuris Medica20190620A101.7165.9748.5449.3517.4216.62
EASGXtrackers MS20190620ETF29.05
EASIAmplify EASI20190620ETF37.53188.37188.37188.370.000.00
EASTEASTSIDE DIS20190620A214.94157.4792.05118.8065.4338.67
EATBrinker Inte20190620A10.497.32-2.67-0.4610.017.78
EBEventbrite,20190620A22.7311.112.663.178.447.94
EBAYeBay Inc20190620A2.593.110.321.072.792.04
EBFEnnis, Inc.20190620A24.519.337.287.312.042.02
EBIXEbix Inc20190620A28.5614.074.786.049.298.04
EBIZGlobal X E-c20190620ETF30.4038.4740.2945.73-1.81-7.25
EBMTEagle Bancor20190620A144.2093.9893.6593.650.330.33
EBNDSPDR Bloombe20190620ETF8.567.324.166.643.160.68
EBSEmergent Bio20190620A21.6914.184.988.339.215.85
EBSBMeridian Ban20190620A24.6120.636.135.4214.5015.21
EBTCEnterprise B20190620A256.99176.95176.11176.120.830.83
ECHiShares MSCI20190620ETF5.263.19-0.110.403.292.78
ECHOEcho Global20190620A25.82324.50-22.00-21.87346.51346.38
ECLEcolab, Inc.20190620A4.802.30-0.710.793.001.50
ECNSiShares MSCI20190620ETF72.6153.0548.3655.674.69-2.62
ECOLUS Ecology,20190620A53.8624.8318.4219.046.415.79
ECOMCHANNELADVIS20190620A41.6216.185.277.0510.929.14
ECONColumbia Eme20190620ETF11.074.753.943.760.800.98
ECORelectroCore,20190620A140.9583.8550.4564.0133.4019.84
ECOWPacer Emergi20190620ETF92.42
ECPGEncore Capit20190620A18.2111.312.352.968.978.35
ECTECA Marcellu20190620A97.0946.8541.6141.605.245.25
EDConsolidated20190620A3.073.24-0.020.793.262.44
EDCDirexion Dai20190620ETF6.294.643.492.741.141.90
EDENiShares MSCI20190620ETF46.9940.4039.3640.181.040.22
EDITEditas Medic20190620A22.2211.245.256.515.984.73
EDIVSPDR S&P Eme20190620ETF18.5424.4723.0023.361.471.11
EDNTEdison Natio20190620A398.53257.32191.09196.4366.2360.90
EDOGALPS Emergin20190620ETF43.4914.0314.8514.03-0.810.00
EDOWFirst Trust20190620ETF24.605.965.965.960.000.00
EDRYEuroDry Ltd.20190620A1373.781059.861059.861059.860.000.00
EDSAEdesa Biotec20190620A171.71129.3435.0660.1794.2869.16
EDUCEducational20190620A212.10351.44345.50345.505.945.94
EDVVanguard Wor20190620ETF8.123.591.862.321.731.27
EDZDirexion Dai20190620ETF4.733.340.500.432.832.90
EEEl Paso Elec20190620A9.744.422.072.362.362.06
EEFTEuronet Worl20190620A15.268.514.065.334.453.18
EEHELEMENTS Lin20190620ETN541.04
EELVInvesco S&P20190620ETF35.0013.9612.5312.581.431.38
EEMiShares MSCI20190620ETF2.334.532.873.131.671.41
EEMAiShares MSCI20190620ETF19.6913.609.049.514.564.09
EEMDAAM S&P Emer20190620ETF39.1431.3031.3031.300.000.00
EEMOInvesco S&P20190620ETF77.0961.1459.3259.691.821.45
EEMSiShares MSCI20190620ETF36.5123.3523.9323.92-0.58-0.57
EEMViShares Edge20190620ETF2.012.201.701.620.500.59
EEMXSPDR MSCI Em20190620ETF3.37
EESWisdomTree U20190620ETF10.267.245.805.791.441.45
EETProShares Ul20190620ETF73.6053.85-14.29-13.3268.1567.17
EEVProShares Tr20190620ETF6.446.365.265.231.101.22
EEXEmerald Hold20190620A44.8723.679.917.7613.7615.91
EFAiShares MSCI20190620ETF1.522.351.731.810.620.54
EFADProShares MS20190620ETF21.7920.9219.1219.161.801.75
EFASGlobal X MSC20190620ETF60.9948.6048.6048.600.000.00
EFAViShares Edge20190620ETF1.552.251.951.980.300.27
EFAXSPDR MSCI EA20190620ETF34.707.157.157.150.000.00
EFCEllington Fi20190620A7.204.861.311.793.553.07
EFGiShares MSCI20190620ETF9.015.064.254.080.810.98
EFNLiShares MSCI20190620ETF31.8314.3312.5812.651.761.68
EFOProShares Ul20190620ETF73.9627.9910.0816.8917.9211.10
EFOIEnergy Focus20190620A181.44219.92203.68203.8416.2416.08
EFSCEnterprise F20190620A27.189.705.004.644.755.10
EFUProShares Tr20190620ETF40.2134.0820.8121.4413.2712.63
EFViShares MSCI20190620ETF2.112.430.891.981.540.45
EFXEquifax, Inc20190620A8.9821.1517.9718.223.172.92
EFZProShares Tr20190620ETF7.433.372.292.281.081.09
EGANeGain Corpor20190620A47.6029.1710.7112.0018.4617.18
EGBNEagle Bancor20190620A21.5510.305.185.825.134.48
EGHT8x8, Inc. Co20190620A8.264.081.822.152.261.93
EGLEEagle Bulk S20190620A40.1524.187.516.5616.6717.62
EGOEldorado Gol20190620A19.8916.691.862.3514.8214.31
EGOVNIC Inc20190620A16.379.530.812.178.717.35
EGPEastGroup Pr20190620A11.737.934.014.063.933.87
EGPTVanEck Vecto20190620ETF99.4396.9080.4376.0216.4720.88
EGRXEagle Pharma20190620A50.8324.549.7511.3214.7913.22
EGYVaalco Energ20190620A82.5894.4648.2458.2246.2236.24
EHCEncompass He20190620A11.924.902.292.692.612.21
EHTHeHealth, Inc20190620A26.479.633.834.125.815.51
EIDOiShares MSCI20190620ETF3.893.520.461.393.042.13
EIDXEidos Therap20190620A86.9244.4431.5131.5312.9312.91
EIGEmployers Ho20190620A20.018.043.153.564.894.48
EIGIEndurance In20190620A25.6017.456.8712.6410.594.81
EIGREiger BioPha20190620A39.2314.29-7.88-2.5822.1816.87
EIRLiShares MSCI20190620ETF38.0925.4125.5225.52-0.11-0.11
EISiShares MSCI20190620ETF32.3113.3011.7112.061.601.25
EIXEdison Inter20190620A6.383.842.351.251.492.59
EKARIdeanomics N20190620ETF35.229.284.934.934.354.35
EKSOEkso Bionics20190620A94.71113.4580.1779.4733.2833.98
ELThe Estee La20190620A4.883.750.701.053.042.70
ELANElanco Anima20190620A5.583.55-0.171.253.722.30
ELDWisdomTree E20190620ETF25.0413.4413.2012.060.251.38
ELFe.l.f. Beaut20190620A18.949.481.763.397.726.09
ELGXEndologix In20190620A33.7518.146.497.8411.6510.30
ELLOEllomay Capi20190620A292.67219.75110.21105.78109.54113.97
ELMDElectromed,20190620A324.12180.99173.18199.047.81-18.05
ELOXEloxx Pharma20190620A63.4034.5527.3224.927.239.63
ELSEquity Lifes20190620A7.883.280.830.432.452.85
ELSEElectro-Sens20190620A407.23315.65315.65315.650.000.00
ELTKEltek Ltd20190620A366.07205.10154.56145.9050.5459.20
ELVTElevate Cred20190620A42.4725.673.265.4422.4120.23
ELYCallaway Gol20190620A6.514.801.651.423.153.38
EMAGVanEck Vecto20190620ETF141.0548.0648.0648.060.000.00
EMANeMagin Corpo20190620A421.58265.49233.60233.8931.9031.60
EMBiShares J.P.20190620ETF0.892.251.861.820.420.44
EMBHiShares Inte20190620ETF24.7217.0317.0317.030.000.00
EMCBWisdomTree E20190620ETF47.0123.9123.9123.910.000.00
EMCFEmclaire Fin20190620A679.69251.08250.22250.220.850.85
EMCGWisdomTree E20190620ETF43.5227.0424.1425.322.911.72
EMDVProShares MS20190620ETF110.0117.5817.6417.65-0.06-0.07
EMEEMCOR Group,20190620A9.474.411.241.133.173.28
EMFMGlobal X MSC20190620ETF33.6013.6012.7513.600.850.00
EMGFiShares Edge20190620ETF32.0816.0814.2415.551.840.53
EMHYiShares J.P.20190620ETF10.386.806.186.280.620.52
EMIFiShares Emer20190620ETF71.2897.5197.5197.510.000.00
EMIHXtrackers Em20190620ETF56.7858.9858.9858.980.000.00
EMKREmcore Corp20190620A100.0285.8943.0944.1542.8041.74
EMLEastern Comp20190620A304.82418.75418.84418.84-0.09-0.09
EMLCVanEck Vecto20190620ETF2.902.342.042.000.290.33
EMLPFirst Trust20190620ETF5.033.851.781.862.081.99
EMMFWisdomTree E20190620ETF111.0121.6011.5524.5610.05-2.96
EMMSEmmis Commun20190620A194.15116.4336.1443.7680.3072.67
EMNEastman Chem20190620A5.823.101.331.381.771.72
EMPEntergy Miss20190620A15.009.735.976.933.772.81
EMQQEMQQ The Eme20190620ETF15.7812.666.837.625.835.04
EMREmerson Elec20190620A2.752.00-0.68-0.572.692.57
EMSGXtrackers MS20190620ETF38.90
EMSHProShares Sh20190620ETF45.0887.3487.3487.340.000.00
EMTLSPDR DoubleL20190620ETF22.6110.4910.4910.490.000.00
EMTYProShares De20190620ETF389.16365.38365.38365.380.000.00
EMXEMX Royalty20190620A109.7588.5647.5947.2240.9741.34
EMXCiShares MSCI20190620ETF39.0728.3914.7926.3813.602.01
ENBEnbridge, In20190620A2.873.482.171.771.311.71
ENBLENABLE MIDST20190620A10.3315.406.117.619.297.93
ENDPEndo Interna20190620A25.4822.958.049.3014.9113.65
ENFRAlerian Ener20190620ETF27.0015.192.6016.0312.59-0.84
ENGENGlobal Cor20190620A822.21571.73534.16534.1637.5837.58
ENLCENLINK MIDST20190620A10.649.913.133.676.786.25
ENLVEnlivex Ther20190620A331.01220.44121.93123.2498.5197.20
ENOBEnochian Bio20190620A269.44172.57104.65150.8367.9221.74
ENORiShares MSCI20190620ETF43.4416.5815.7015.390.881.19
ENPHEnphase Ener20190620A7.3110.131.410.388.719.73
ENREnergizer Ho20190620A7.894.581.551.643.042.94
ENSEnerSys, Inc20190620A18.518.054.474.583.583.48
ENSGThe Ensign G20190620A22.1711.816.327.285.494.52
ENSVEnservco Cor20190620A335.60237.38184.77184.7752.6152.61
ENTGlobal Eagle20190620A140.83111.3759.9366.3651.4445.02
ENTAEnanta Pharm20190620A49.0114.776.548.147.635.84
ENTGEntegris Inc20190620A8.917.321.292.266.045.07
ENTRERShares Ent20190620ETF23.7417.7317.1017.100.630.63
ENTXEntera Bio L20190620A2921.791371.561112.211112.21259.35259.35
ENVENVESTNET, I20190620A16.377.112.722.794.384.31
ENVAEnova Intern20190620A22.4012.055.075.046.987.01
ENZEnzo Biochem20190620A53.6564.4935.5350.3128.9614.18
ENZLiShares Trus20190620ETF34.0825.6121.8621.953.763.66
EOGEOG Resource20190620A4.242.860.950.871.911.99
EOLSEvolus, Inc.20190620A54.46102.1785.5686.5916.6115.68
EPAMEPAM SYSTEMS20190620A12.925.763.423.882.341.89
EPAYBottomline T20190620A23.235.451.742.293.713.16
EPCEdgewell Per20190620A12.357.711.152.276.565.43
EPDEnterprise P20190620A3.533.220.420.812.802.41
EPHEiShares MSCI20190620ETF7.988.233.994.784.243.46
EPIWisdomTree I20190620ETF3.885.263.094.002.171.27
EPIXESSA Pharma20190620A1010.03453.46447.77391.995.6961.47
EPMEvolution Pe20190620A43.3628.1521.7221.336.446.83
EPOLiShares MSCI20190620ETF4.814.592.602.491.982.10
EPPiShares MSCI20190620ETF2.232.892.662.530.230.36
EPREPR Properti20190620A8.985.642.923.102.722.54
EPRFInnovator S&20190620ETF26.7522.2023.5220.11-1.322.09
EPRTEssential Pr20190620A14.908.645.035.203.603.44
EPSWisdomTree U20190620ETF17.5810.795.075.495.725.30
EPSNEpsilon Ener20190620A653.51285.25228.98228.9856.2756.27
EPUiShares MSCI20190620ETF12.678.094.344.063.754.03
EPVProShares Ul20190620ETF21.9332.9323.0923.749.859.19
EPZMEpizyme, Inc20190620A21.2115.616.746.088.879.53
EQEquillium, I20190620A297.01122.2872.7080.5349.5841.74
EQALInvesco Russ20190620ETF5.689.409.0810.320.32-0.92
EQBKEquity Bancs20190620A41.3525.287.288.9818.0016.30
EQCEquity Commo20190620A6.7411.260.491.4210.779.84
EQHEquitable Ho20190620A5.324.660.910.963.753.70
EQIXEquinix, Inc20190620A11.975.142.222.502.912.63
EQLALPS Equal S20190620ETF7.118.807.987.560.821.24
EQMEQM Midstrea20190620A12.205.470.871.824.603.64
EQREquity Resid20190620A3.647.291.451.265.846.03
EQSEquus Total20190620A476.48417.41436.07436.07-18.66-18.66
EQTEQT CORP20190620A6.886.641.772.204.874.45
EQWLInvesco S&P20190620ETF25.769.019.019.010.000.00
ERAERA GROUP IN20190620A54.2719.843.463.7816.3816.07
ERFEnerplus Cor20190620A13.5510.401.692.188.688.19
ERIEldorado Res20190620A15.5511.631.022.7310.618.90
ERIEErie Indemni20190620A23.7112.936.266.686.676.25
ERIIEnergy Recov20190620A23.4329.856.874.3622.9825.49
ERMEquityCompas20190620ETF31.2412.716.969.385.753.33
EROSEROS INTERNA20190620A46.3041.1823.6625.4417.5215.74
ERSXERShares Non20190620ETF54.90
ERUSiShares MSCI20190620ETF3.606.204.513.411.692.79
ERXDirexion Dai20190620ETF5.244.761.822.352.942.41
ERYDirexion Dai20190620ETF10.867.522.614.924.922.60
ESEversource E20190620A3.592.090.420.621.671.47
ESBKElmira Savin20190620A45.1142.5535.7835.786.776.77
ESCAEscalade Inc20190620A158.8371.0566.6566.504.404.56
ESEESCO Technol20190620A37.5823.889.949.7413.9514.14
ESEAEuroseas Ltd20190620A287.81230.76230.76230.760.000.00
ESGFlexShares T20190620ETF6.9021.9520.6521.991.30-0.04
ESGDiShares Trus20190620ETF10.303.733.123.560.610.17
ESGEiShares, Inc20190620ETF27.229.348.198.671.150.67
ESGGFlexShares S20190620ETF23.5117.609.909.907.707.70
ESGNColumbia Sus20190620ETF115.2417.0117.0117.010.000.00
ESGREnstar Group20190620A49.1629.2525.5625.513.693.74
ESGSColumbia Sus20190620ETF50.4339.6539.6839.76-0.03-0.12
ESGUiShares Trus20190620ETF7.084.364.324.300.040.07
ESGVVanguard ESG20190620ETF6.395.133.433.331.701.80
ESIElement Solu20190620A10.648.342.623.175.725.17
ESLTElbit System20190620A41.6319.9019.3719.210.530.69
ESMLiShares ESG20190620ETF21.0644.9244.9244.920.000.00
ESNTEssent Group20190620A7.904.210.310.873.903.33
ESPEspey Mfg. &20190620A323.01234.20220.04222.9614.1611.25
ESPOVanEck Vecto20190620ETF18.9412.8915.7015.17-2.81-2.28
ESPREsperion The20190620A25.2626.002.222.8023.7823.20
ESQEsquire Fina20190620A998.62186.80185.17180.801.636.00
ESRTEMPIRE STATE20190620A6.514.69-0.340.335.034.35
ESSEssex Proper20190620A10.805.231.882.263.352.97
ESSAESSA Bancorp20190620A147.3182.7882.9782.94-0.18-0.16
ESTAEstablishmen20190620A151.2773.72130.78134.35-57.06-60.63
ESTCElastic N.V.20190620A14.929.685.245.594.444.08
ESTEEarthstone E20190620A72.0740.3616.1019.0024.2621.37
ESXBCommunity Ba20190620A159.0575.1265.4071.949.723.18
ETEnergy Trans20190620A7.065.661.992.273.683.39
ETFCE*Trade Fina20190620A4.4511.977.568.524.413.45
ETHEthan Allen20190620A13.686.651.792.574.864.08
ETHOETF Managers20190620ETF24.1010.2610.3910.34-0.13-0.07
ETMEntercom Com20190620A17.9816.367.288.859.087.51
ETNEaton Corpor20190620A3.372.721.411.721.310.99
ETONEton Pharmac20190620A247.32143.2299.53100.0943.6843.13
ETREntergy Corp20190620A4.233.950.471.523.482.42
ETRNEquitrans Mi20190620A9.206.415.865.540.550.87
ETSYEtsy, Inc.20190620A8.376.081.892.744.193.34
ETTXEntasis Ther20190620A458.58213.90116.88116.4697.0297.45
EUDGWisdomTree E20190620ETF111.4714.2214.2214.220.000.00
EUDVProShares MS20190620ETF36.2552.5931.2031.2021.3921.39
EUFNiShares MSCI20190620ETF5.613.753.013.250.740.50
EUMProShares Tr20190620ETF5.487.953.995.223.972.74
EUMFWisdomTree E20190620ETF61.1936.6429.7036.646.930.00
EUMViShares Edge20190620ETF11.168.529.788.02-1.260.51
EURLDirexion Dai20190620ETF8.945.045.213.92-0.161.12
EURNEURONAV NV20190620A11.418.292.142.606.135.68
EURZXtrackers Eu20190620ETF32.17104.25104.25104.250.000.00
EUSAiShares MSCI20190620ETF6.474.553.263.721.280.83
EUSCWisdomTree E20190620ETF22.3614.8911.5511.663.343.23
EVEaton Vance20190620A7.233.751.381.372.382.39
EVAEnviva Partn20190620A30.8719.2916.7617.512.531.78
EVBGEverbridge,20190620A16.8010.423.836.456.583.96
EVBNEvans Bancor20190620A477.57192.25128.78168.6163.4823.65
EVCEntravision20190620A39.4424.9013.7815.1911.129.71
EVEREverQuote, I20190620A81.6449.6335.3639.5114.2710.12
EVFMEvofem Biosc20190620A120.3158.8933.5934.6725.3124.22
EVGNEVOGENE LTD.20190620A198.0083.78-54.57-59.39138.35143.17
EVHEvolent Heal20190620A21.1411.387.495.893.905.50
EVIEVI Industri20190620A234.6889.4885.3087.944.191.55
EVKEver-Glory I20190620A658.29207.6088.42167.00119.1840.60
EVLOEvelo Biosci20190620A198.8987.4763.2965.4824.1821.99
EVOKEvoke Pharma20190620A274.75214.81192.09192.1822.7222.63
EVOLEvolving Sys20190620A569.19475.63366.23366.23109.40109.40
EVOPEVO Payments20190620A33.5510.74-0.364.9411.105.80
EVREvercore Inc20190620A14.948.024.034.533.993.49
EVRGEvergy, Inc.20190620A5.159.512.407.697.111.82
EVRIEveri Holdin20190620A9.437.991.864.146.133.83
EVSIEnvision Sol20190620A293.82113.4749.0959.0264.3754.45
EVTCEVERTEC, INC20190620A14.686.993.293.673.703.32
EVXVanEck Vecto20190620ETF38.6734.8434.8434.840.000.00
EWEdwards Life20190620A7.694.010.670.793.343.22
EWAiShares MSCI20190620ETF4.473.281.952.191.321.08
EWBCEast-West Ba20190620A8.2626.254.825.1421.4321.11
EWCiShares MSCI20190620ETF3.502.871.451.261.421.62
EWCOInvesco Exch20190620ETF23.3110.499.0710.291.420.20
EWDiShares MSCI20190620ETF3.312.830.941.271.891.56
EWGiShares MSCI20190620ETF3.603.030.861.252.171.78
EWGSiShares MSCI20190620ETF34.53110.82110.82110.820.000.00
EWHiShares MSCI20190620ETF3.852.881.161.411.721.47
EWIiShares MSCI20190620ETF3.653.270.921.372.341.90
EWJiShares MSCI20190620ETF1.821.560.500.771.060.79
EWJEiShares MSCI20190620ETF8.68
EWJViShares MSCI20190620ETF10.10
EWKiShares MSCI20190620ETF28.1511.947.765.824.186.12
EWLiShares MSCI20190620ETF2.672.040.690.631.341.40
EWMiShares MSCI20190620ETF3.432.861.141.261.711.58
EWMCInvesco S&P20190620ETF18.2812.668.528.584.144.08
EWNiShares MSCI20190620ETF3.643.060.781.212.281.85
EWOiShares MSCI20190620ETF50.4631.4227.2227.224.204.20
EWPiShares MSCI20190620ETF3.473.001.691.991.311.00
EWQiShares MSCI20190620ETF3.288.607.867.900.750.71
EWREInvesco S&P20190620ETF11.726.566.406.110.150.45
EWSiShares MSCI20190620ETF4.114.17-0.400.104.574.07
EWSCInvesco S&P20190620ETF57.2411.8012.0012.00-0.20-0.20
EWTiShares MSCI20190620ETF2.842.270.690.801.581.47
EWUiShares MSCI20190620ETF3.102.440.821.231.621.21
EWUSiShares MSCI20190620ETF109.56158.87151.05151.057.827.82
EWVProShares Tr20190620ETF24.7555.4741.1041.4014.3814.07
EWWiShares MSCI20190620ETF2.284.211.032.303.201.93
EWXSPDR S&P Eme20190620ETF19.9210.458.398.272.052.18
EWYiShares MSCI20190620ETF1.681.810.150.771.441.04
EWZiShares MSCI20190620ETF2.265.784.204.001.601.80
EWZSiShares MSCI20190620ETF30.8824.7517.8718.006.886.75
EXASExact Scienc20190620A14.466.991.062.535.944.47
EXCExelon Corpo20190620A2.111.880.651.071.240.81
EXELExelixis Inc20190620A5.546.841.821.545.025.31
EXFOEXFO INC.20190620A107.0880.6235.9424.4644.6856.16
EXIiShares Glob20190620ETF9.173.413.323.420.09-0.01
EXKEndeavour Si20190620A50.1040.4613.0314.7127.4025.72
EXLSExlService H20190620A51.9319.7512.2913.047.476.71
EXPEagle Materi20190620A13.035.641.761.863.883.79
EXPDExpeditors I20190620A4.756.840.821.176.025.68
EXPEExpedia Grou20190620A4.464.55-2.343.066.891.49
EXPIeXp World Ho20190620A69.6450.6128.7732.0221.8418.59
EXPOExponent Inc20190620A20.3710.325.526.134.804.19
EXPRExpress, Inc20190620A36.8728.0212.3013.3315.5914.63
EXRExtra Space20190620A5.4515.009.369.545.645.46
EXTNExterran Cor20190620A34.9116.896.597.4210.299.46
EXTRExtreme Netw20190620A18.0524.288.979.4415.3414.88
EYENational Vis20190620A18.8911.081.512.159.588.93
EYEGEyegate Phar20190620A162.13172.59143.85146.1128.7426.48
EYENEyenovia, In20190620A401.17242.83195.86209.6646.9733.16
EYESSecond Sight20190620A153.9599.3779.2081.9320.1617.43
EYLDCambria Emer20190620ETF292.65125.98112.92115.3613.0610.63
EYPTEyePoint Pha20190620A98.1774.3526.8636.4647.4937.89
EZAiShares MSCI20190620ETF6.3514.0511.4412.182.611.87
EZJProShares Ul20190620ETF138.00114.48101.12101.1213.3613.36
EZMWisdomTree U20190620ETF6.854.132.753.731.380.40
EZPWEzcorp Inc20190620A22.0417.107.4812.539.624.57
EZUiShare MSCI20190620ETF2.542.160.681.051.481.11
FFord Motor C20190620A9.998.042.302.545.735.49
FAARFirst Trust20190620ETF27.6420.4914.4114.376.086.12
FABFirst Trust20190620ETF35.345.175.395.17-0.220.00
FADFirst Trust20190620ETF28.6116.1815.6515.290.530.89
FAFFirst Americ20190620A8.075.633.563.852.081.78
FALNiShares Fall20190620ETF23.0815.8214.5815.181.240.64
FAMIFarmmi, Inc.20190620A421.03353.80306.66295.5747.1458.23
FANFirst Trust20190620ETF19.9814.0813.4513.410.630.67
FANGDiamondback20190620A6.756.732.312.194.424.54
FARMFarmer Bros20190620A36.5317.035.437.7811.609.25
FAROFaro Technol20190620A54.3028.7111.6113.1917.1015.52
FASDirexion Dai20190620ETF7.684.842.471.892.372.95
FASTFastenal Co20190620A3.666.433.133.703.312.73
FATFAT Brands I20190620A380.05312.48340.62385.47-28.14-72.99
FATEFate Therape20190620A23.0915.830.231.9015.6013.93
FAUSFirst Trust20190620ETF61.53
FAZDirexion Dai20190620ETF12.9513.516.137.537.385.98
FBFacebook, In20190620A1.741.610.65-0.160.961.78
FBCFlagstar Ban20190620A17.1311.0513.398.05-2.343.00
FBHSFORTUNE BRAN20190620A4.926.003.583.872.412.12
FBIOFortress Bio20190620A100.6863.3243.1453.5720.189.75
FBIZFirst Busine20190620A42.4633.5331.1531.462.382.08
FBKFB Financial20190620A45.3621.231.833.6619.4117.57
FBMFoundation B20190620A26.4010.416.457.413.963.01
FBMSFirst Bancsh20190620A106.4040.4139.1340.451.28-0.04
FBNCFirst Bancor20190620A27.5613.589.5710.114.013.49
FBNDFidelity Tot20190620ETF4.294.963.913.911.051.04
FBPFirst BanCor20190620A10.287.652.102.725.545.01
FBSSFauquier Ban20190620A110.7947.5747.5747.570.000.00
FBTFirst Trust20190620ETF10.019.196.608.912.590.28
FBZFirst Trust20190620ETF59.7151.6727.1231.0724.5520.60
FCFranklin Cov20190620A96.0449.8844.0243.635.866.25
FCAFirst Trust20190620ETF114.15139.84104.80117.5435.0422.31
FCALFirst Trust20190620ETF37.1728.1028.1028.100.000.00
FCANFirst Trust20190620ETF15.1514.6024.1719.14-9.57-4.54
FCAPFirst Capita20190620A100.6980.0288.5988.59-8.57-8.57
FCAUFIAT CHRYSLE20190620A7.185.42-0.150.375.565.04
FCBCFirst Commun20190620A88.9137.6317.1125.5220.5512.14
FCBPFirst Choice20190620A56.3135.1834.9433.180.242.00
FCCOFirst Commun20190620A134.1050.6734.7038.9515.9611.71
FCCY1st Constitu20190620A58.7428.7824.8624.863.923.92
FCEFFirst Trust20190620ETF34.2027.9726.3526.351.621.62
FCELFuelCell Ene20190620A35.9076.5867.6453.658.9423.06
FCFFirst Common20190620A9.796.111.311.354.784.74
FCFSFirstCash, I20190620A17.164.111.181.562.932.55
FCGFirst Trust20190620ETF7.818.022.112.225.905.80
FCNFTI Consulti20190620A16.794.982.182.352.802.63
FCOMFidelity MSC20190620ETF8.814.713.725.200.99-0.48
FCORFidelity Cor20190620ETF4.814.202.192.672.011.53
FCPTFour Corners20190620A9.054.682.482.412.202.26
FCTRFirst Trust20190620ETF20.7013.956.718.717.245.25
FCVTFirst Trust20190620ETF18.289.499.509.45-0.010.04
FCXFreeport-McM20190620A8.856.512.680.853.845.66
FDBCFidelity D &20190620A509.70262.84235.69235.6927.1527.15
FDDFirst Trust20190620ETF8.146.542.972.823.573.71
FDEFFirst Defian20190620A54.0513.476.178.786.924.21
FDEMFidelity Tar20190620ETF12.2721.1325.7620.22-4.620.91
FDEVFidelity Tar20190620ETF47.7050.9745.7845.785.195.19
FDHYFidelity Hig20190620ETF18.13136.52135.41135.911.110.61
FDISFidelity MSC20190620ETF5.192.740.580.572.162.17
FDIVFirst Trust20190620ETF29.0816.6916.6316.630.060.06
FDLFirst Trust20190620ETF3.474.503.633.680.870.82
FDLOFidelity Low20190620ETF11.179.028.758.930.270.10
FDMFirst Trust20190620ETF12.946.827.316.54-0.490.28
FDMOFidelity Mom20190620ETF12.5721.206.2818.4314.922.77
FDNFirst Trust20190620ETF4.132.160.490.231.671.94
FDNIFirst Trust20190620ETF117.79199.90191.67201.018.23-1.11
FDPFresh Del Mo20190620A17.8710.494.834.185.666.31
FDRRFidelity Div20190620ETF15.7813.4710.8112.912.660.56
FDSFactset Rese20190620A13.894.341.962.562.381.78
FDTFirst Trust20190620ETF14.559.4411.2111.07-1.76-1.63
FDTSFirst Trust20190620ETF73.3554.4432.7532.7521.6821.68
FDUSFidus Invest20190620A32.8827.3013.9414.1313.3713.17
FDVVFidelity Hig20190620ETF13.5713.509.489.944.023.56
FDXFedEx Corpor20190620A4.762.570.391.082.181.49
FEFirstEnergy20190620A2.532.020.040.291.971.73
FEIMFrequency El20190620A346.01239.88238.33238.331.541.54
FELEFranklin Ele20190620A23.2814.625.115.459.519.17
FEMFirst Trust20190620ETF19.1912.6110.6310.811.991.80
FEMBFirst Trust20190620ETF22.4947.6538.9843.058.684.60
FEMSFirst Trust20190620ETF62.9621.9719.5219.852.452.12
FENCFennec Pharm20190620A279.73204.57175.70178.2528.8726.32
FENYFidelity MSC20190620ETF6.477.275.613.961.673.31
FEPFirst Trust20190620ETF7.877.526.226.381.291.14
FETFORUM ENERGY20190620A30.2920.520.323.8220.2016.68
FEULCredit Suiss20190620ETN79.36162.19162.19162.190.000.00
FEUZFirst Trust20190620ETF97.8764.5364.5364.530.000.00
FEXFirst Trust20190620ETF3.083.872.692.891.180.98
FEYEFireEye, Inc20190620A7.186.281.521.524.774.76
FEZSPDR EURO ST20190620ETF2.572.991.911.951.091.04
FFFuture Fuel20190620A31.6115.5710.9410.684.624.89
FFBCFirst Financ20190620A13.0048.43-4.09-8.6052.5257.03
FFBWFFBW, Inc. C20190620A348.69
FFEUBarclays ETN20190620ETN67.2543.5131.3031.3012.2212.22
FFGFBL Financia20190620A90.2228.2722.3421.375.946.90
FFHGFormula Foli20190620ETF32.8010.8411.5811.47-0.74-0.64
FFHLFuwei Films20190620A242.07271.62271.62271.620.000.00
FFICFlushing Fin20190620A40.4132.6013.3215.4019.2917.20
FFINFirst Financ20190620A12.5412.340.552.7911.789.55
FFIUUVA Unconstr20190620ETF49.0512.624.814.817.817.81
FFIVF5 Networks20190620A7.985.58-1.210.966.794.62
FFNWFirst Financ20190620A244.87123.37116.05116.837.316.54
FFRFirst Trust20190620ETF75.0833.2630.0730.073.183.18
FFSGFormulaFolio20190620ETF44.5813.8013.9313.96-0.12-0.16
FFTGFormulaFolio20190620ETF41.9530.9423.1524.217.796.73
FFTIFormulaFolio20190620ETF29.1910.1410.1910.14-0.050.00
FFTYInnovator IB20190620ETF4.757.594.205.243.392.34
FFWMFirst Founda20190620A24.019.544.002.545.546.99
FGFGL Holdings20190620A13.0211.246.586.354.664.89
FGBIFIRST GUARAN20190620A297.97196.12180.03186.3816.089.73
FGDFirst Trust20190620ETF15.818.138.208.28-0.07-0.15
FGENFibroGen, In20190620A20.349.73-0.92-0.2910.6610.03
FGMFirst Trust20190620ETF27.512.582.582.580.000.00
FHBFirst Hawaii20190620A5.7210.335.496.464.863.88
FHKFirst Trust20190620ETF187.05158.23158.23158.230.000.00
FHLCFidelity MSC20190620ETF4.6613.294.804.528.498.77
FHNFirst Horizo20190620A7.206.953.043.013.913.94
FIFRANKS INTER20190620A20.4515.337.177.858.157.48
FIBKFirst Inters20190620A14.345.451.651.973.793.47
FIBRiShares Edge20190620ETF7.265.824.474.571.351.25
FICOFair Isaac C20190620A20.349.545.266.264.283.28
FIDFirst Trust20190620ETF44.6330.4220.9726.449.453.98
FIDIFidelity Int20190620ETF88.4156.2055.7055.700.500.50
FIDUFidelity MSC20190620ETF6.2315.148.958.966.196.18
FIEEFI Enhanced20190620ETN101.8568.1268.5468.14-0.42-0.02
FIHDUBS AG FI En20190620ETN80.6322.5225.1923.93-2.67-1.42
FILLiShares MSCI20190620ETF60.5527.1133.8634.01-6.75-6.90
FINXGlobal X Fun20190620ETF25.199.206.877.432.331.77
FISFidelity Nat20190620A2.741.800.510.211.291.59
FISIFinancial In20190620A63.3427.8220.2420.657.587.18
FISRSPDR SSGA Fi20190620ETF18.4314.0314.3014.30-0.28-0.27
FISVFiserv Inc20190620A3.212.630.280.782.351.85
FITFitbit, Inc.20190620A21.8416.806.446.7510.3610.05
FITBFifth Third20190620A3.783.74-0.231.033.972.71
FIVAFidelity Int20190620ETF41.2723.9915.7015.708.298.29
FIVEFive Below,20190620A12.526.723.213.033.503.69
FIVGDefiance Nex20190620ETF8.4421.0510.188.3910.8712.66
FIVNFIVE9, INC.20190620A15.2115.019.179.965.845.05
FIWFirst Trust20190620ETF11.1313.7113.4613.630.250.08
FIXComfort Syst20190620A18.516.894.114.082.782.81
FIXDFirst Trust20190620ETF9.164.844.114.750.730.08
FIXXHomology Med20190620A61.3834.6114.2014.9020.4119.71
FIYYBarclays ETN20190620ETN97.0465.1063.6164.061.50-1.68
FIZZNational Bev20190620A22.7210.264.184.086.086.18
FJPFirst Trust20190620ETF27.0219.2722.1522.88-2.88-3.61
FKOFirst Trust20190620ETF61.8641.0221.0326.0019.9915.02
FKUFirst Trust20190620ETF42.1612.0212.6712.67-0.65-0.65
FLFoot Locker,20190620A5.614.011.501.722.512.29
FLAGFLAG-Forensi20190620ETF49.40213.9875.3074.49138.68139.49
FLATiPath US Tre20190620ETF95.38
FLAUFranklin FTS20190620ETF19.57122.42122.42122.420.000.00
FLAXFranklin FTS20190620ETF61.6325.3924.2324.231.161.16
FLBLFranklin Lib20190620ETF26.1224.1724.1724.170.000.00
FLBRFranklin FTS20190620ETF45.337.457.417.450.050.00
FLCHFranklin FTS20190620ETF40.0811.918.039.333.882.59
FLCOFranklin Lib20190620ETF15.337.817.817.810.000.00
FLDMFluidigm Cor20190620A21.4115.827.828.097.997.73
FLDRFidelity Low20190620ETF2.241.601.881.60-0.280.00
FLEEFranklin FTS20190620ETF9.4711.0911.0911.090.000.00
FLEHFranklin FTS20190620ETF31.5032.6328.4128.594.224.04
FLEUBarclays ETN20190620ETN99.640.700.700.700.000.00
FLEXFlex Ltd. Or20190620A10.778.91-0.96-0.409.879.31
FLFRFranklin FTS20190620ETF12.0614.0914.0914.090.000.00
FLGBFranklin FTS20190620ETF11.213.873.713.870.160.00
FLGECredit Suiss20190620ETN53.8631.5021.9131.929.59-0.41
FLGRFranklin FTS20190620ETF13.3610.0910.4610.46-0.37-0.37
FLGTFulgent Gene20190620A537.55309.52210.55267.5798.9741.96
FLHKFranklin FTS20190620ETF27.2526.1221.9227.524.20-1.40
FLHYFranklin Lib20190620ETF32.5637.0036.7436.740.260.26
FLIAFranklin Lib20190620ETF36.7859.3758.6658.660.720.72
FLICFirst of Lon20190620A35.3133.309.748.4523.5624.85
FLINFranklin FTS20190620ETF24.277.0510.347.05-3.290.00
FLIRFlir Systems20190620A5.7810.317.287.753.032.56
FLIYFranklin FTS20190620ETF13.435.175.175.170.000.00
FLJHFranklin FTS20190620ETF54.8282.2753.7952.7028.4829.57
FLJPFranklin FTS20190620ETF26.0214.6413.6413.641.001.00
FLKRFranklin FTS20190620ETF49.2649.1449.1449.140.000.00
FLLFull House R20190620A214.13108.47-2.9620.62111.4387.85
FLLAFranklin FTS20190620ETF20.3117.6817.6817.680.000.00
FLLVFranklin Lib20190620ETF8.258.067.187.180.870.87
FLMFirst Trust20190620ETF57.3126.2826.2826.280.000.00
FLMBFranklin Lib20190620ETF19.6615.1115.1115.110.000.00
FLMIFranklin Lib20190620ETF24.0415.6715.6715.670.000.00
FLMNFalcon Miner20190620A56.2943.6013.9215.7729.6827.83
FLMXFranklin FTS20190620ETF71.3351.1251.1251.120.000.00
FLNFirst Trust20190620ETF66.5618.5818.5418.580.040.00
FLNGFLEX LNG Ltd20190620A125.2094.8164.9464.9329.8629.88
FLNTFluent, Inc.20190620A36.8824.3210.108.6314.2215.70
FLOFlowers Food20190620A4.694.370.531.133.843.24
FLOTiShares Floa20190620ETF1.971.040.930.930.110.11
FLOWSPX FLOW, In20190620A26.8611.225.024.776.206.46
FLQDFranklin Lib20190620ETF21.356.656.746.65-0.090.00
FLQEFranklin Lib20190620ETF55.8422.5823.1523.15-0.58-0.58
FLQGFranklin Lib20190620ETF182.2922.6622.6622.660.000.00
FLQHFranklin Lib20190620ETF27.1010.5010.5710.50-0.070.00
FLQLFranklin Lib20190620ETF7.556.075.015.681.060.38
FLQMFranklin Lib20190620ETF14.3030.7328.4928.912.241.82
FLQSFranklin Lib20190620ETF20.2619.6818.7919.090.890.60
FLRFluor Corpor20190620A5.863.842.051.771.782.07
FLRNSPDR Bloombe20190620ETF3.272.532.522.520.000.00
FLRTPacific Glob20190620ETF97.0164.58-67.66-67.66132.25132.25
FLRUFranklin FTS20190620ETF56.9241.9341.9341.930.000.00
FLSFlowserve Co20190620A7.747.851.212.056.645.81
FLSAFranklin FTS20190620ETF101.1993.4593.4590.740.002.71
FLSWFranklin FTS20190620ETF38.3422.3222.3222.320.000.00
FLTFleetCor Tec20190620A7.863.830.841.112.992.72
FLTBFidelity Lim20190620ETF3.570.250.230.230.020.02
FLTRVanEck Vecto20190620ETF4.442.750.671.212.081.53
FLTWFranklin FTS20190620ETF126.8366.2366.2366.230.000.00
FLWS1-800-FLOWER20190620A17.3227.626.156.9621.4720.66
FLXNFlexion Ther20190620A24.9814.106.076.718.037.38
FLXSFlexsteel In20190620A119.2653.1443.6145.789.527.36
FLZAFranklin FTS20190620ETF30.3831.2331.2331.230.000.00
FMiShares MSCI20190620ETF14.658.386.156.262.232.12
FMAOFarmers & Me20190620A239.9262.8847.7347.0315.1515.85
FMATFidelity MSC20190620ETF5.364.20-3.72-6.667.9110.86
FMBFirst Trust20190620ETF5.023.533.393.410.130.12
FMBHFirst Mid Ba20190620A99.1913.5912.6412.970.950.61
FMBIFirst Midwes20190620A7.885.180.150.265.034.92
FMCFMC Corporat20190620A6.595.621.290.694.334.93
FMCIForum Merger20190620A39.8439.7539.7539.750.000.00
FMFFirst Trust20190620ETF61.2049.1049.1049.100.000.00
FMHIFirst Trust20190620ETF5.695.304.064.061.241.24
FMKFirst Trust20190620ETF29.9225.0023.3725.001.620.00
FMNBFarmers Nati20190620A66.7879.2870.6371.228.658.06
FNFabrinet20190620A21.0414.151.511.7912.6412.36
FNBF.N.B. Corp20190620A9.046.801.682.255.124.53
FNCBFNCB Bancorp20190620A107.7765.4337.5837.2627.8528.17
FNCLFidelity MSC20190620ETF4.484.032.523.721.500.30
FNDFloor & Deco20190620A14.6110.761.672.759.098.02
FNDASchwab Funda20190620ETF7.696.622.483.024.143.60
FNDBSchwab Funda20190620ETF14.676.395.535.580.860.81
FNDCSchwab Funda20190620ETF10.848.047.117.630.930.40
FNDESchwab Funda20190620ETF6.165.683.031.652.654.03
FNDFSchwab Funda20190620ETF5.163.492.402.011.091.48
FNDXSchwab Funda20190620ETF4.074.042.923.891.120.15
FNFFidelity Nat20190620A4.914.94-0.470.315.414.63
FNGDMicroSectors20190620ETN16.1313.278.018.545.264.73
FNGOMicroSectors20190620ETN20.405.171.725.173.450.00
FNGUMicroSectors20190620ETN13.3410.206.676.493.533.72
FNGZMicroSectors20190620ETN18.66120.71115.96120.714.750.00
FNHCFedNat Holdi20190620A138.7365.0959.5360.125.564.97
FNIFirst Trust20190620ETF8.875.415.755.69-0.34-0.28
FNJNFinjan Holdi20190620A106.2459.4229.3944.2530.0315.18
FNKFirst Trust20190620ETF41.4024.9024.7424.740.160.17
FNKOFunko, Inc.20190620A20.3114.523.146.1411.388.38
FNLCFirst Bancor20190620A141.7364.6764.8464.67-0.170.00
FNVFranco-Nevad20190620A6.046.904.853.982.052.92
FNWBFirst Northw20190620A109.1260.7163.0160.03-2.300.68
FNXFirst Trust20190620ETF12.547.145.777.641.37-0.50
FNYFirst Trust20190620ETF32.5417.532.714.5014.8213.03
FOCSFocus Financ20190620A41.7656.1738.0738.6418.1017.53
FOEFerro Corpor20190620A11.897.041.051.495.985.55
FOLDAmicus Thera20190620A8.648.14-0.370.168.527.98
FONRFonar Corpor20190620A94.7441.3230.1132.2711.209.04
FORForestar Gro20190620A129.7861.5610.8513.3750.7148.19
FORDForward Indu20190620A475.71497.49458.87462.7238.6234.77
FORKFuling Globa20190620A372.05270.49200.50201.5269.9968.98
FORMFormFactor I20190620A25.0117.29-0.780.8118.0716.48
FORRForrester Re20190620A70.4937.8323.1529.0714.678.76
FOSLFossil Group20190620A16.6324.79-1.710.9126.5023.87
FOVLiShares Focu20190620ETF11.447.877.877.870.000.00
FOXFox Corporat20190620A3.153.01-0.100.903.122.12
FOXAFox Corporat20190620A2.992.82-0.680.893.491.93
FOXFFox Factory20190620A26.9911.405.085.876.335.54
FPAFirst Trust20190620ETF112.6561.6662.6962.04-1.03-0.39
FPACFar Point Ac20190620A61.5330.96-27.783.2858.7527.68
FPAYFlexShopper,20190620A149.09106.5283.5587.1122.9719.42
FPEFirst Trust20190620ETF5.285.555.015.020.540.53
FPEIFirst Trust20190620ETF30.3321.6321.3721.370.260.26
FPHFive Point H20190620A35.1821.6812.1313.209.568.49
FPIFarmland Par20190620A31.4519.758.228.8011.5310.96
FPRXFive Prime T20190620A44.0220.378.697.8911.6812.48
FPXFirst Trust20190620ETF3.973.201.811.881.391.32
FPXEFirst Trust20190620ETF16.15
FPXIFirst Trust20190620ETF45.1637.4137.6837.68-0.27-0.27
FQALFidelity Qua20190620ETF6.647.126.906.900.210.21
FRFirst Indust20190620A5.803.380.090.273.293.12
FRAFFranklin Fin20190620A118.2857.0450.8451.186.646.30
FRAKVanEck Vecto20190620ETF79.4542.1840.4147.361.77-5.19
FRANFrancesca''s20190620A121.43130.2779.2197.3451.0732.93
FRBAFirst Bank20190620A82.5164.8515.4334.7649.4230.09
FRBKRepublic Fir20190620A52.2315.7114.6414.371.071.34
FRCFirst Republ20190620A6.412.680.550.942.131.74
FRDFriedman Ind20190620A200.6790.7677.0477.0413.7213.72
FRDMFreedom 10020190620ETF50.3495.3992.9590.612.434.78
FRELFidelity MSC20190620ETF5.905.022.401.872.623.15
FRGIFiesta Resta20190620A21.4992.0939.0839.4253.0252.68
FRIFirst Trust20190620ETF6.894.073.783.820.290.25
FRLGLarge Cap Gr20190620ETN59.6436.1735.5435.540.630.63
FRMEFirst Mercha20190620A13.249.737.496.562.243.18
FROFrontline Lt20190620A12.7310.11-1.580.4411.709.66
FRPHFRP Holdings20190620A127.5390.6687.1684.473.516.19
FRPTFreshpet, In20190620A20.7911.914.666.027.245.89
FRTFederal Real20190620A7.985.001.342.363.662.64
FRTAForterra, In20190620A80.1348.76-1.131.4349.8947.33
FSBFranklin Fin20190620A48.8923.9012.3713.3611.5310.54
FSBCFSB Bancorp,20190620A164.13157.48157.48157.480.000.00
FSBWFS Bancorp,20190620A181.5760.9464.8259.92-3.891.02
FSCTForeScout Te20190620A20.8911.592.734.268.867.33
FSFGFirst Saving20190620A271.73136.67129.54129.757.136.92
FSIFlexible Sol20190620A88.30188.10132.09124.9956.0163.11
FSKFS KKR Capit20190620A17.2312.318.788.633.543.68
FSLRFirst Solar,20190620A8.465.140.991.214.153.93
FSLYFastly, Inc.20190620A35.3024.8815.3418.249.556.64
FSMFORTUNA Silv20190620A34.2329.1110.6412.5818.4716.53
FSMBFirst Trust20190620ETF10.3914.7514.7514.750.000.00
FSMDFidelity Sma20190620ETF12.398.282.922.435.375.86
FSPFranklin Str20190620A23.9725.1723.2024.351.960.81
FSSFederal Sign20190620A14.166.422.392.674.033.75
FSTAFidelity MSC20190620ETF3.886.973.895.543.071.43
FSTRFoster (Lb)20190620A67.3530.579.1512.1821.4218.40
FSVFirstService20190620A30.9213.855.075.748.427.75
FSZFirst Trust20190620ETF31.3712.4911.1811.181.311.31
FTAFirst Trust20190620ETF4.244.774.234.210.550.56
FTACFinTech Acqu20190620A40.5740.5240.5240.520.000.00
FTAGFirst Trust20190620ETF36.1022.195.735.7316.4616.46
FTAIFortress Tra20190620A26.2916.397.968.728.447.67
FTCFirst Trust20190620ETF4.688.264.926.143.342.12
FTCHFarfetch Lim20190620A8.305.24-1.09-0.486.325.71
FTCSFirst Trust20190620ETF2.792.351.671.720.670.62
FTDRfrontdoor, i20190620A25.0018.734.275.3214.4613.41
FTECFidelity MSC20190620ETF2.595.431.681.633.753.80
FTEKFuel Tech, I20190620A232.17197.9393.84130.62104.0967.31
FTFTFuture FinTe20190620A477.03331.97318.04319.5113.9212.45
FTGCFirst Trust20190620ETF19.5522.5526.2124.77-3.65-2.21
FTHIFirst Trust20190620ETF21.7117.3916.5216.520.870.87
FTITechnipFMC p20190620A4.113.520.560.802.962.73
FTKFlotek Indus20190620A30.1322.289.399.6512.8912.63
FTLBFirst Trust20190620ETF19.3310.3215.0715.07-4.74-4.74
FTLSFirst Trust20190620ETF11.0112.6012.7712.72-0.17-0.12
FTNTFortinet, In20190620A6.345.612.011.823.603.79
FTRFrontier Com20190620A73.9767.9311.2424.6656.6943.17
FTRIFirst Trust20190620ETF150.6743.2710.1410.1433.1333.13
FTSFortis Inc.20190620A2.572.510.600.601.921.91
FTSDFranklin Lib20190620ETF12.182.762.742.740.020.02
FTSIFTS Internat20190620A41.8818.442.784.8015.6613.65
FTSLFirst Trust20190620ETF3.773.521.753.361.770.16
FTSMFirst Trust20190620ETF1.661.191.171.170.020.02
FTVFortive Corp20190620A4.002.120.761.011.361.11
FTXDFirst Trust20190620ETF50.4435.3630.2730.275.085.08
FTXGFirst Trust20190620ETF55.6523.9923.9923.990.000.00
FTXHFirst Trust20190620ETF68.1722.9323.0022.93-0.070.00
FTXLFirst Trust20190620ETF64.5513.5412.9214.020.62-0.49
FTXNFirst Trust20190620ETF60.5335.2135.2135.210.000.00
FTXOFirst Trust20190620ETF6.315.255.154.030.101.22
FTXRFirst Trust20190620ETF13.949.5612.2910.62-2.73-1.06
FUDE-TRACS UBS20190620ETN141.2176.5271.3065.375.2211.14
FUEAB Svensk Ek20190620ETN1299.98
FULH.B. Fuller20190620A13.694.710.731.003.993.71
FULTFulton Finan20190620A6.595.760.200.645.565.12
FUMBFirst Trust20190620ETF13.526.526.336.330.190.19
FUNCedar Fair,20190620A25.9315.2813.1513.172.132.11
FUNCFirst United20190620A99.9858.2649.1250.519.147.74
FUNDSprott Focus20190620A46.8336.6033.9033.202.693.40
FUSBFirst US Ban20190620A297.43268.61244.82253.1923.8015.42
FUTProShares Ma20190620ETF32.9867.9765.4465.442.532.53
FUTYFidelity MSC20190620ETF4.393.433.114.050.33-0.61
FUVArcimoto, In20190620A207.55110.8480.0787.3030.7723.54
FVFirst Trust20190620ETF9.857.737.396.620.351.12
FVALFidelity Val20190620ETF11.953.603.463.420.140.18
FVCFirst Trust20190620ETF9.716.995.785.791.201.19
FVCBFVCBankcorp,20190620A123.1877.0476.1376.610.910.43
FVDFirst Trust20190620ETF3.252.351.791.900.560.45
FVEFive Star Se20190620A283.58400.29398.30398.321.991.97
FVLFirst TrustV20190620ETF19.4519.0916.5416.922.542.17
FVRRFiverr Inter20190620A30.0319.9513.5815.376.374.58
FWDBAdvisorShare20190620ETF56.7350.4850.4850.480.000.00
FWONALiberty Medi20190620A30.5914.6610.5410.714.123.95
FWONKLiberty Medi20190620A17.7515.6915.8315.22-0.140.46
FWRDForward Air20190620A17.6810.641.281.409.379.24
FXDFirst Trust20190620ETF6.996.594.324.422.272.17
FXGFirst Trust20190620ETF11.1026.9324.5724.412.362.52
FXHFirst Trust20190620ETF6.064.744.213.360.531.38
FXIiShares Chin20190620ETF2.342.471.091.401.381.07
FXLFirst Trust20190620ETF4.384.411.983.202.431.21
FXNFirst Trust20190620ETF9.4310.437.317.463.122.97
FXNCFIRST NATL C20190620A404.74119.36116.01116.013.353.35
FXOFirst Trust20190620ETF6.256.635.455.381.191.25
FXPProShares Ul20190620ETF4.363.350.050.513.302.84
FXRFirst Trust20190620ETF6.912.622.642.06-0.020.56
FXUFirst Trust20190620ETF4.975.914.313.901.602.01
FXZFirst Trust20190620ETF11.1513.299.859.953.443.34
FYCFirst Trust20190620ETF13.477.767.387.370.380.39
FYLDCambria Fore20190620ETF54.3027.4227.4227.420.000.00
FYTFirst Trust20190620ETF41.0326.5125.7725.770.740.74
FYXFirst Trust20190620ETF9.717.486.976.950.510.53
GGENPACT LIMI20190620A3.789.760.100.669.679.12
GAACambria Glob20190620ETF27.0723.0516.1216.126.946.94
GABCGerman Ameri20190620A33.21130.4648.5953.7281.8776.74
GAIAGaia, Inc. C20190620A72.30122.5614.3919.02108.17103.54
GAINGladstone In20190620A14.4114.376.086.388.297.99
GALSPDR SSgA Gl20190620ETF19.1413.717.669.296.054.41
GALTGalectin The20190620A48.6075.2313.2512.1161.9863.12
GAMRETFMG Video20190620ETF54.1925.0718.3118.256.766.82
GARSGarrison Cap20190620A38.2697.5715.4215.4682.1582.11
GASSStealthGas,20190620A122.2996.6246.0273.9550.6022.67
GATXGATX Corpora20190620A17.805.412.091.763.323.66
GAZiPath Series20190620ETN279.08167.00167.74127.91-0.7439.09
GBCIGlacier Banc20190620A16.006.393.614.572.781.83
GBDCGolub Capita20190620A11.638.862.472.936.395.93
GBFiShares Gove20190620ETF15.298.748.668.670.080.07
GBILGoldman Sach20190620ETF1.040.880.820.820.060.06
GBLGAMCO Invest20190620A150.6564.1833.6143.9230.5720.26
GBLIGlobal Indem20190620A520.09181.43143.35150.1438.0831.28
GBRNew Concept20190620A411.48400.68382.44386.0618.2414.62
GBTGlobal Blood20190620A18.189.924.935.204.994.72
GBUYGoldman Sach20190620ETF12.9813.134.346.788.786.35
GBXThe Greenbri20190620A17.037.983.033.354.954.63
GCAPGain Capital20190620A33.9448.8326.9529.0121.8719.82
GCBCGreene Count20190620A162.61121.41137.88138.37-16.47-16.96
GCEClaymore/Rob20190620ETN1044.8135.59-71.40-71.40106.99106.99
GCIGannett Co.,20190620A12.638.100.832.667.275.44
GCOGenesco Inc.20190620A27.5310.472.704.007.776.48
GCOWPacer Global20190620ETF33.7430.4430.7330.44-0.300.00
GCPGCP Applied20190620A11.055.53-0.262.155.793.38
GDGeneral Dyna20190620A5.352.761.531.721.231.05
GDATGoldman Sach20190620ETF12.906.594.305.462.291.13
GDDYGoDaddy Inc20190620A5.483.591.731.851.871.74
GDENGolden Enter20190620A41.7524.578.168.9516.4115.61
GDMAGadsden Dyna20190620ETF775.98
GDNAGoldman Sach20190620ETF13.019.61-8.93-6.7418.5316.34
GDOTGreen Dot Co20190620A12.667.743.145.364.612.38
GDPGoodrich Pet20190620A170.5177.6967.0363.0210.6614.67
GDVDPrincipal Ac20190620ETF75.0840.8635.6738.205.202.66
GDXVanEck Vecto20190620ETF4.013.651.111.022.542.63
GDXJVanEck Vecto20190620ETF2.953.210.710.822.512.39
GEGeneral Elec20190620A9.448.083.683.844.404.24
GECGreat Elm Ca20190620A289.9989.2057.5865.0731.6224.13
GECCGreat Elm Ca20190620A34.0727.9914.0019.7813.988.21
GEFGreif, Inc.20190620A24.309.8914.5215.85-4.63-5.96
GEFBGreif, Inc.20190620A88.0741.0821.4022.1219.6818.96
GELGenesis Ener20190620A12.688.701.021.187.687.52
GEMGoldman Sach20190620ETF15.935.444.264.161.191.29
GENGenesis Heal20190620A81.6969.2658.7258.9410.5510.33
GENCGencor Indus20190620A278.48181.91149.42146.6432.4935.27
GENYPrincipal Mi20190620ETF625.08316.04316.04316.040.000.00
GEOThe GEO Grou20190620A11.337.923.663.874.254.04
GEOSGeospace Tec20190620A152.8685.3318.3021.6367.0463.71
GERNGeron Corp20190620A64.6452.0143.3937.668.6014.28
GESGuess?, Inc.20190620A8.566.621.562.045.064.59
GEVOGevo, Inc.20190620A66.1250.4741.6041.988.878.49
GFEDGuaranty Fed20190620A346.6138.3338.3338.330.000.00
GFFGriffon Corp20190620A25.4214.933.185.6411.759.29
GFINGoldman Sach20190620ETF13.4211.32-0.561.2411.8810.08
GFNGeneral Fina20190620A94.68137.5513.55131.94124.015.61
GGGGraco Inc20190620A9.334.09-0.79-0.494.884.58
GHGuardant Hea20190620A25.3316.239.2610.146.986.10
GHCGRAHAM HOLDI20190620A27.3022.0715.7918.636.364.32
GHLGreenhill &20190620A22.6410.682.572.988.117.69
GHMGraham Corpo20190620A196.35169.35139.83144.4829.5224.86
GHSIGuardion Hea20190620A425.09275.86195.62241.4780.2534.39
GHYBGoldman Sach20190620ETF19.6416.05-14.00-14.0030.0630.06
GHYGiShares US &20190620ETF17.1311.5712.4112.35-0.84-0.78
GIBCGI Inc.20190620A5.082.800.310.152.482.65
GIFIGulf Island20190620A78.5473.3329.9038.1043.4335.23
GIGBGoldman Sach20190620ETF8.695.464.074.571.390.89
GIGESoFi Gig Eco20190620ETF91.4224.1528.2928.90-4.14-4.75
GIGMGigaMedia Lt20190620A335.81165.68165.68165.680.000.00
GIISPDR S&P Glo20190620ETF9.995.435.245.430.180.00
GIIIG-Iii Appare20190620A13.5819.883.944.4915.9415.39
GILGildan Activ20190620A4.052.870.620.862.252.02
GILDGilead Scien20190620A2.172.101.030.601.071.50
GILTGilat Satell20190620A129.4970.8844.5557.6226.3313.26
GISGeneral Mill20190620A2.172.520.740.961.781.56
GKOSGlaukos Corp20190620A25.359.944.424.825.525.12
GLADGladstone Ca20190620A16.4616.025.265.0310.7610.99
GLBSGlobus Marit20190620A184.28131.23106.53101.2324.7030.00
GLBYWisdomTree Y20190620ETF50.9634.3234.3234.320.000.00
GLBZGlen Burnie20190620A486.66259.1267.2767.27191.85191.85
GLDDGreat Lakes20190620A12.0410.852.041.978.818.88
GLDICredit Suiss20190620ETF74.5434.4934.6134.37-0.110.12
GLGTD Holdings,20190620A249.92313.24223.96225.3589.2887.89
GLIBAGCI Liberty,20190620A10.344.441.862.182.592.27
GLIFAGFiQ Global20190620ETF826.08578.41578.41578.410.000.00
GLMDGalmed Pharm20190620A118.11145.8433.5751.75112.2894.09
GLNGGolar LNG Lt20190620A11.878.124.004.084.134.05
GLOBGLOBANT S.A.20190620A20.3611.495.606.355.885.13
GLOGGASLOG LTD20190620A16.3210.790.140.8210.659.96
GLOPGASLOG PARTN20190620A23.7714.135.887.398.256.75
GLPGlobal Partn20190620A23.8835.5215.6031.5119.934.01
GLPIGaming and L20190620A5.603.600.040.053.563.55
GLREGreenlight C20190620A26.3413.695.615.998.087.69
GLTGlatfelter20190620A23.238.592.963.725.624.87
GLUUGlu Mobile I20190620A14.0512.092.513.499.588.60
GLWCorning Inco20190620A3.203.321.541.711.781.61
GLYCGlycoMimetic20190620A43.9822.308.928.9013.3913.40
GMGeneral Moto20190620A2.822.580.600.891.981.68
GMANGoldman Sach20190620ETF13.1716.9719.9122.33-2.94-5.36
GMDAGamida Cell20190620A597.34284.57274.33274.3310.2410.24
GMEGameStop Cor20190620A18.1313.556.156.597.396.91
GMEDGLOBUS MEDIC20190620A14.795.281.251.824.043.46
GMFSPDR S&P Eme20190620ETF19.8810.032.875.077.164.96
GMHIGores Metrop20190620A566.323.360.06-0.183.293.54
GMLPGolar LNG Pa20190620A20.9914.529.169.125.365.40
GMOGeneral Moly20190620A103.0194.2077.0981.8217.1112.38
GMOMCambria Glob20190620ETF28.2053.2649.5152.013.741.25
GMREGlobal Medic20190620A13.899.6811.5311.80-1.86-2.13
GMSGMS Inc.20190620A13.808.873.453.085.425.78
GNAFMicroSectors20190620ETN14.232.122.122.120.000.00
GNCGNC Holdings20190620A68.2756.8133.1835.8423.6321.01
GNCAGenocea Bios20190620A39.6346.5016.8026.7329.7319.77
GNEGENIE ENERGY20190620A27.5218.067.268.5710.819.49
GNKGENCO SHIPPI20190620A36.1519.1610.9810.888.188.29
GNLGlobal Net L20190620A5.597.590.523.797.083.81
GNLNGreenlane Ho20190620A77.9752.2527.2530.2525.0122.01
GNMAiShares GNMA20190620ETF9.065.513.364.372.151.14
GNMKGenMark Diag20190620A27.6234.0627.6927.446.376.62
GNOMGlobal X Gen20190620ETF23.7013.4512.3412.681.110.77
GNPXGenprex, Inc20190620A701.02372.10-44.00-32.91416.10405.01
GNRSPDR S&P Glo20190620ETF14.428.568.208.320.360.24
GNRCGENERAC HOLD20190620A14.679.135.645.363.493.76
GNTXGentex Corp20190620A4.678.322.593.095.755.24
GNTYGuaranty Ban20190620A101.2160.7339.5150.5321.2210.19
GNUSGenius Brand20190620A238.52151.49133.62136.3117.8715.18
GNWGenworth Fin20190620A31.3826.2010.2412.2915.9413.89
GOGrocery Outl20190620A25.0719.494.873.5514.6315.95
GOATVanEck Vecto20190620ETF63.6035.3835.3835.380.000.00
GOAUUS Global GO20190620ETF93.94254.55176.72171.1777.8383.38
GOEXGlobal X Gol20190620ETF114.86119.48118.25118.341.231.14
GOGLGolden Ocean20190620A20.8620.275.055.3115.2214.96
GOGOGogo Inc.20190620A22.8820.560.545.9520.0214.61
GOLDBarrick Gold20190620A6.555.462.381.943.073.51
GOLFAcushnet Hol20190620A17.009.723.544.486.185.24
GOODGladstone Co20190620A16.3316.575.074.8411.5111.73
GOOGAlphabet Inc20190620A5.702.760.660.972.101.79
GOOGLAlphabet Inc20190620A5.913.151.350.921.802.24
GOOSCanada Goose20190620A9.735.932.762.813.173.12
GOROGold Resourc20190620A31.7128.1119.4517.978.6510.13
GOSSGossamer Bio20190620A68.9733.143.026.3030.1226.84
GOVTiShares U.S.20190620ETF3.872.071.501.570.570.50
GPAQGordon Point20190620A28.2710.2110.2110.210.000.00
GPCGenuine Part20190620A5.763.571.181.352.392.22
GPIGroup 1 Auto20190620A29.3213.267.648.575.624.69
GPKGraphic Pack20190620A7.405.551.591.973.963.57
GPLGreat Panthe20190620A31.0437.3825.2620.9412.1216.44
GPMTGranite Poin20190620A6.204.631.561.693.072.94
GPNGlobal Payme20190620A5.803.411.561.821.841.58
GPORGulfport Ene20190620A20.8019.065.666.9413.4012.11
GPREGreen Plains20190620A11.8610.021.312.318.717.71
GPRKGEOPARK LIMI20190620A25.9521.5912.9014.848.696.76
GPROGoPro, Inc.20190620A17.0714.414.125.9410.288.46
GPSThe Gap, Inc20190620A5.745.070.380.604.694.47
GPXGP Strategie20190620A60.0935.5913.1315.2322.4720.36
GQREFlexShares G20190620ETF6.5210.710.298.3510.432.36
GRAW.R. Grace &20190620A8.643.650.921.032.732.62
GRAFGraf Industr20190620A30.2930.1030.1030.100.000.00
GRBKGreen Brick20190620A73.9428.446.786.4121.6622.03
GRCThe Gorman-R20190620A113.4733.5123.6227.499.896.02
GREKGlobal X MSC20190620ETF11.056.314.628.411.68-2.11
GRESIQ ARB Globa20190620ETF15.814.654.484.480.170.17
GRIDFirst Trust20190620ETF13.4610.739.7510.730.990.00
GRIFGriffin Indu20190620A465.04226.65226.65226.650.000.00
GRINGrindrod Shi20190620A265.10249.88186.23186.2363.6663.66
GRMNGarmin Ltd20190620A5.012.830.060.482.772.36
GRNBVanEck Vecto20190620ETF24.538.808.808.800.000.00
GRNQGreenpro Cap20190620A230.41682.21682.21682.210.000.00
GROWUS Global In20190620A143.73103.4553.8965.3349.5638.12
GRPNGroupon, Inc20190620A28.6321.798.6511.0113.1410.71
GRTSGritstone On20190620A93.8645.9624.5127.2821.4518.68
GRUAB Svensk Ek20190620ETN136.9433.4837.2133.48-3.730.00
GRUBGRUBHUB INC.20190620A9.596.123.422.592.693.52
GSGoldman Sach20190620A3.932.080.340.591.741.49
GSATGlobalstar,20190620A43.6530.8835.2834.73-4.40-3.85
GSBGlobalSCAPE,20190620A52.1134.4617.1819.0517.2815.40
GSBCGreat Southe20190620A95.2927.6917.8820.509.817.20
GSCGS Connect S20190620ETN103.4970.3072.8970.30-2.600.00
GSEUGoldman Sach20190620ETF59.6619.6826.3820.83-6.70-1.16
GSEWGoldman Sach20190620ETF13.038.645.575.883.082.76
GSHDGoosehead In20190620A57.3224.1113.8015.9110.318.20
GSIEGoldman Sach20190620ETF15.8412.299.9511.662.340.63
GSITGSI Technolo20190620A79.9640.1826.2528.9113.9311.27
GSJYGoldman Sach20190620ETF56.9032.4732.4732.470.000.00
GSKYGreenSky, In20190620A21.1612.533.932.548.609.99
GSLGlobal Ship20190620A117.7188.7586.8286.821.941.94
GSLCGoldman Sach20190620ETF3.2410.649.0710.021.570.62
GSMFerroglobe P20190620A67.1457.0112.528.6944.0548.31
GSPBarclays Ban20190620ETN13.2312.7712.3312.330.440.44
GSSGolden Star20190620A39.5231.7210.0915.1021.6416.68
GSSCGS ActiveBet20190620ETF17.5016.7513.0512.993.693.76
GSSTGoldman Sach20190620ETF16.742.742.172.120.570.61
GSUMGridsum Hold20190620A467.41329.95162.75268.97167.2060.97
GSVGold Standar20190620A92.3066.0360.5959.295.456.75
GSYInvesco Ultr20190620ETF1.981.421.421.420.000.00
GTGoodyear Tir20190620A7.039.663.062.206.617.50
GTEGran Tierra20190620A57.6543.8318.4826.6725.3117.14
GTESGates Indust20190620A17.598.435.826.272.612.16
GTHXG1 Therapeut20190620A37.2120.706.017.6314.7013.08
GTIMGood Times R20190620A301.86147.7378.2976.9069.4470.83
GTIPGoldman Sach20190620ETF5.3521.5820.2220.191.361.39
GTLSChart Indust20190620A15.066.561.492.005.074.56
GTNGray Televis20190620A11.635.361.702.233.663.13
GTNAGray Televis20190620A571.88186.7357.5657.57129.18129.17
GTOInvesco Tota20190620ETF16.9910.929.749.771.181.15
GTSTriple-S Man20190620A40.4915.09-9.13-7.2424.2222.32
GTTGTT Communic20190620A33.3111.406.747.484.663.93
GTXGarrett Moti20190620A21.6512.383.934.278.458.11
GTYGetty Realty20190620A21.1610.262.382.377.887.89
GTYHGTY Technolo20190620A63.3431.016.9714.0924.0416.92
GUDBSage ESG Int20190620ETF28.5627.6727.6727.670.000.00
GULFWisdomTree20190620ETF245.25105.9898.8999.447.106.54
GUNRFlexShares G20190620ETF3.442.101.031.011.051.08
GUREGulf Resourc20190620A108.4884.7750.6450.6434.1334.13
GURUGlobal X Gur20190620ETF16.4418.5418.5718.57-0.03-0.03
GUSHDirexion Dai20190620ETF14.9412.243.814.598.437.65
GVGoldfield Co20190620A107.6860.3755.8256.094.554.27
GVAGranite Cons20190620A14.105.950.741.005.214.95
GVALCambria Glob20190620ETF22.7813.3210.4911.782.841.54
GVIiShares Inte20190620ETF7.2310.0012.3412.34-2.34-2.34
GVIPGoldman Sach20190620ETF18.2130.56-6.49-6.7037.0537.26
GVPGSE Systems,20190620A501.55269.50325.43242.87-55.9326.63
GWBGreat Wester20190620A13.9310.621.922.448.708.18
GWGHGWG Holdings20190620A493.80246.02219.64224.1226.3921.91
GWREGUIDEWIRE SO20190620A16.397.916.905.341.012.57
GWRSGlobal Water20190620A125.7180.8049.3926.0131.4054.78
GWWW.W. Grainge20190620A12.565.951.571.824.384.13
GWXSPDR S&P Int20190620ETF12.115.245.145.160.100.08
GXCSPDR S&P Chi20190620ETF7.574.326.847.13-2.52-2.81
GXFGlobal X FTS20190620ETF118.9039.4739.478.880.0030.60
GXGGlobal X MSC20190620ETF41.9048.3845.9242.022.466.36
GYLDArrow Dow Jo20190620ETF60.3120.2418.8719.591.370.65
GYROGyrodyne, LL20190620A183.5398.1297.1497.140.980.98
HHyatt Hotels20190620A11.725.451.602.133.853.33
HAHawaiian Hol20190620A13.2911.172.848.078.333.10
HACKETFMG Prime20190620ETF11.3111.8512.2213.33-0.37-1.49
HAEHaemonetics20190620A14.178.943.663.895.275.05
HAFCHanmi Financ20190620A27.2214.145.216.448.937.70
HAINHain Celesti20190620A7.4213.990.995.3413.008.73
HALHalliburton20190620A4.444.060.410.013.654.05
HALLHallmark Fin20190620A78.0538.6823.0525.4015.6313.29
HALOHalozyme The20190620A13.9513.737.307.976.425.76
HAPVanEck Vecto20190620ETF16.868.607.337.561.271.03
HARPHarpoon Ther20190620A237.7845.3136.5539.218.766.10
HASHasbro, Inc.20190620A7.283.491.162.472.331.02
HASIHANNON ARMST20190620A9.834.761.741.953.022.81
HAUDiShares Curr20190620ETF26.29
HAUZXtrackers In20190620ETF19.5310.3210.2910.290.020.03
HAWXiShares Curr20190620ETF34.0426.8725.1325.381.751.49
HAYNHaynes Inter20190620A81.4732.5310.2515.6622.2916.87
HBANHuntington B20190620A7.677.701.162.096.545.62
HBBHamilton Bea20190620A143.7672.5648.0854.4924.4718.07
HBCPHome Bancorp20190620A96.3238.5234.8036.433.712.09
HBIHanesbrands,20190620A5.874.591.231.583.363.01
HBIOHarvard Bios20190620A85.7834.2328.0228.266.205.96
HBMHudbay Miner20190620A18.5816.373.673.9412.7012.42
HBMDHoward Banco20190620A132.5748.9428.2029.7720.7419.17
HBNCHorizon Banc20190620A29.1223.5815.8516.337.727.24
HBPHuttig Build20190620A397.48210.65158.43160.2252.2250.42
HCAHCA Healthca20190620A6.744.181.512.052.672.13
HCAPHarvest Capi20190620A75.2171.9449.4849.1922.4622.75
HCCWarrior Met20190620A11.857.490.741.956.755.54
HCCIHeritage-Cry20190620A57.0539.3312.6713.2926.6626.04
HCFTHunt Compani20190620A49.0224.2613.8714.2310.4010.03
HCHCHC2 Holdings20190620A52.0434.2832.9522.951.3311.33
HCIHCI Group, I20190620A48.8731.3317.5420.1213.7911.21
HCKTHackett Grou20190620A21.1920.893.624.1917.2716.70
HCRHi-Crush Inc20190620A44.4237.0820.7220.6916.3716.40
HCSGHealthcare S20190620A17.1212.61-0.953.3513.569.26
HDHome Depot,20190620A2.521.760.690.811.080.96
HDAWXtrackers MS20190620ETF220.25258.33258.33258.330.000.00
HDEFXtrackers MS20190620ETF29.2220.5915.2914.455.306.13
HDGProShares He20190620ETF18.5910.7510.3210.320.430.43
HDGEAdvisorShare20190620ETF20.7034.3630.3430.274.034.09
HDMVFirst Trust20190620ETF48.5510.2710.2810.27-0.010.00
HDSHD Supply Ho20190620A3.293.141.471.581.671.56
HDSNHudson Techn20190620A60.7873.5862.2562.9411.3310.73
HDViShares Core20190620ETF1.612.030.400.461.631.57
HEHawaiian Ele20190620A6.353.671.852.211.821.46
HEARTurtle Beach20190620A27.6028.081.56-0.6226.5228.70
HEBTHebron Techn20190620A651.41303.25161.38197.60141.87105.65
HECOStrategy Sha20190620ETF27.444.553.904.320.650.23
HEDJWisdomTree E20190620ETF1.534.773.302.321.492.45
HEEMiShares Curr20190620ETF17.536.976.146.250.830.72
HEESH&E Equipmen20190620A31.6138.6212.9513.5225.6725.10
HEFAiShares Curr20190620ETF3.423.111.192.361.920.75
HEIHEICO Corpor20190620A8.344.681.932.302.762.38
HEIAHEICO CORP C20190620A15.584.221.102.253.111.97
HELEHelen Of Tro20190620A24.308.293.354.154.934.14
HEPHolly Energy20190620A18.8313.164.134.299.048.88
HERDPacer Cash C20190620ETF56.420.000.000.000.000.00
HESHess Corpora20190620A4.162.851.341.141.511.71
HESMHess Midstre20190620A33.7516.097.8511.248.244.85
HEWCiShares Curr20190620ETF44.3712.8112.8112.810.000.00
HEWGiShares Curr20190620ETF5.022.54-0.560.313.102.23
HEWIiShares Curr20190620ETF20.458.198.198.190.000.00
HEWJiShares Curr20190620ETF3.323.213.562.01-0.361.20
HEWLiShares Curr20190620ETF12.9010.3210.3210.320.000.00
HEWPiShares Curr20190620ETF4.604.734.734.730.000.00
HEWUiShares Curr20190620ETF25.2920.4220.4220.420.000.00
HEWWiShares Curr20190620ETF46.576.036.036.030.000.00
HEWYiShares Curr20190620ETF55.7930.4930.4930.490.000.00
HEXOHEXO Corp.20190620A17.1320.337.8110.5412.529.79
HEZUiShares Curr20190620ETF3.332.972.942.760.020.21
HFBLHome Federal20190620A685.42607.93607.93607.930.000.00
HFCHOLLYFRONTIE20190620A4.872.940.110.422.832.52
HFFGHF Foods Gro20190620A241.6985.0167.7368.5317.2816.48
HFWAHeritage Fin20190620A21.3415.6111.8513.233.762.38
HFXEIQ 50 Percen20190620ETF7.032.97-0.33-0.103.303.07
HFXIIQ 50 Percen20190620ETF21.6513.6813.5213.660.160.02
HFXJIQ 50 Percen20190620ETF67.4463.9463.9463.940.000.00
HGSHChina HGS Re20190620A935.77725.48725.48725.480.000.00
HGVHilton Grand20190620A5.053.150.680.872.472.28
HHCThe Howard H20190620A18.888.296.126.062.182.24
HHSHarte-Hanks,20190620A501.96128.3298.51118.2529.8010.07
HIHillenbrand,20190620A14.105.161.741.923.423.24
HIBBHibbett Spor20190620A17.2012.133.676.168.465.97
HIFSHingham Inst20190620A102.9357.3957.3757.370.020.02
HIGThe Hartford20190620A2.516.453.884.702.561.75
HIHOHighway Hold20190620A842.63555.01515.22515.2239.7939.79
HIIHuntington I20190620A13.124.651.331.973.322.68
HILHill Interna20190620A103.8570.5268.6768.651.851.88
HIPSGraniteShare20190620ETF33.2214.6714.6714.670.000.00
HIWHighwoods Pr20190620A6.734.711.681.823.032.90
HJLIHancock Jaff20190620A151.83106.4563.1765.2543.2741.20
HJPXiShares Curr20190620ETF54.0852.7152.7152.710.000.00
HLHecla Mining20190620A54.0541.9711.1215.3230.8526.64
HLFHerbalife Nu20190620A4.992.780.540.992.241.79
HLIHoulihan Lok20190620A16.274.883.313.371.571.51
HLIOHelios Techn20190620A70.5430.3415.0014.9415.3315.40
HLITHarmonic Inc20190620A19.0411.026.886.774.144.24
HLNEHamilton Lan20190620A27.1211.905.365.716.546.19
HLTHilton World20190620A3.484.160.861.133.303.03
HLXHelix Energy20190620A13.0810.981.803.529.177.46
HMGHMG / Courtl20190620A612.67800.75613.23609.98187.53190.78
HMHCHoughton Mif20190620A26.7517.687.218.7210.488.96
HMLPHOEGH LNG PA20190620A26.0216.4712.4712.034.004.44
HMNHorace Mann20190620A19.725.303.473.491.841.82
HMNFHMN Financia20190620A314.55106.7181.4690.3325.2516.38
HMOPHartford Mun20190620ETF28.0721.2921.2921.290.000.00
HMSTHomeStreet,20190620A26.949.171.733.267.445.91
HMSYHMS Holdings20190620A10.9511.01-4.35-4.2315.3615.23
HMTVHemisphere M20190620A67.3232.1015.0022.5417.109.56
HNDLStrategy Sha20190620ETF23.6128.5128.5628.51-0.050.00
HNGRHanger Inc.20190620A30.1314.3110.1010.984.213.34
HNIHNI Corporat20190620A18.669.655.035.034.624.62
HNNAHennessy Adv20190620A479.53175.88175.88175.880.000.00
HNRGHallador Ene20190620A57.3635.2724.8528.8410.426.43
HOFTHooker Furni20190620A46.9121.9110.7110.9011.1911.01
HOGHarley-David20190620A5.005.771.832.163.953.62
HOLDAdvisorShare20190620ETF6.274.052.122.121.931.93
HOLIHollsys Auto20190620A24.4613.5110.4610.333.043.17
HOLXHologic Inc20190620A4.4426.1925.9624.150.232.04
HOMBHome BancSha20190620A7.7523.173.163.0820.0120.11
HOMEAt Home Grou20190620A14.3914.686.788.197.906.49
HOMZHoya Capital20190620ETF17.329.6610.6010.60-0.94-0.94
HONHoneywell In20190620A2.511.791.630.660.161.14
HONEHarborOne Ba20190620A31.7419.7510.0813.909.675.85
HOOKHOOKIPA Phar20190620A383.93179.99125.73126.2054.2653.79
HOPEHope Bancorp20190620A8.1715.441.812.8713.6512.59
HOTHHoth Therape20190620A319.64238.42162.16183.5576.2654.88
HOVHovnanian En20190620A73.7739.5311.0211.0028.5128.53
HPHelmerich &20190620A7.883.620.141.053.492.58
HPEHewlett Pack20190620A6.855.792.032.393.773.41
HPPHudson Pacif20190620A5.372.860.800.742.062.12
HPQHP Inc.20190620A4.923.711.231.362.482.35
HPRHighPoint Re20190620A61.2442.1718.1919.0823.9823.09
HQYHealthEquity20190620A16.377.463.733.873.733.59
HRHealthcare R20190620A5.083.600.431.743.171.87
HRBH&R Block, I20190620A4.153.882.522.581.361.30
HRCHILL-ROM HOL20190620A12.895.924.154.291.771.63
HRIHerc Holding20190620A35.7916.195.816.8510.389.34
HRLHormel Foods20190620A3.462.370.340.722.041.65
HROWHarrow Healt20190620A63.9031.9814.7215.8217.2716.16
HRTGHERITAGE INS20190620A18.486.922.072.354.854.57
HRTXHeron Therap20190620A15.739.462.993.276.476.19
HRZNHorizon Tech20190620A25.3719.3215.5415.373.783.95
HSCHarsco Corpo20190620A15.287.123.504.053.623.08
HSCZiShares Curr20190620ETF36.5924.9124.9124.910.000.00
HSDTHelius Medic20190620A77.8772.4455.7756.2416.6716.20
HSICHenry Schein20190620A5.752.741.021.131.711.61
HSIIHeidrick & S20190620A36.6411.502.635.648.875.86
HSKAHeska Corp20190620A80.7636.9726.5627.7910.419.18
HSONHudson Globa20190620A515.52164.9280.9796.1883.9468.73
HSPXGlobal X S&P20190620ETF35.1515.9716.6216.62-0.65-0.65
HSRTHartford Sho20190620ETF26.1415.9415.9415.940.000.00
HSTHost Hotels20190620A5.424.471.261.303.203.16
HSTMHealthStream20190620A31.9728.788.388.8120.4019.97
HSYThe Hershey20190620A4.993.660.190.733.472.93
HTHersha Hospi20190620A11.787.033.103.413.933.62
HTAHEALTHCARE T20190620A3.954.213.313.370.910.85
HTABHartford Sch20190620ETF43.14
HTBIHomeTrust Ba20190620A46.5633.9823.7324.1910.259.79
HTBKHeritage Com20190620A15.1418.54-9.12-8.6327.6827.17
HTBXHeat Biologi20190620A295.18169.59128.2792.2041.3277.38
HTGCHercules Cap20190620A8.346.953.653.583.303.37
HTGMHTG Molecula20190620A119.36112.3250.8857.4561.4354.87
HTHHILLTOP HOLD20190620A14.156.843.033.673.823.18
HTLDHeartland Ex20190620A14.3511.312.002.579.318.74
HTLFHeartland Fi20190620A27.4610.856.406.684.454.16
HTRBHartford Tot20190620ETF27.8295.4095.4095.400.000.00
HTUSHull Tactica20190620ETF22.1529.4324.5224.524.914.91
HTZHertz Global20190620A8.438.975.185.383.793.59
HUBBHubbell Inco20190620A19.4810.707.828.412.882.28
HUBGHUB Group In20190620A21.407.583.994.113.593.46
HUBSHUBSPOT, INC20190620A15.827.133.133.334.003.80
HUDHudson Ltd.20190620A33.3219.0613.0514.866.004.20
HUMHumana Inc.20190620A8.163.001.221.391.771.61
HUNHuntsman Cor20190620A5.754.711.331.603.393.11
HURCHurco Cos In20190620A224.4452.2136.8638.4915.3513.72
HURNHuron Consul20190620A56.3214.9410.6211.094.313.85
HUSAHouston Amer20190620A93.8682.5255.2155.2727.3127.25
HUSEStrategy Sha20190620ETF14.264.923.883.861.041.06
HUSVFirst Trust20190620ETF9.285.404.554.660.840.74
HVBCHV Bancorp,20190620A329.12254.58241.62241.6212.9512.95
HVTHaverty Furn20190620A18.928.783.864.194.934.59
HVTAHaverty Furn20190620A228.55262.4625.5791.71236.89170.75
HWBKHawthorn Ban20190620A289.74220.36203.87203.9216.4916.44
HWCHancock Whit20190620A16.034.942.123.192.821.75
HWCCHouston Wire20190620A218.45104.4261.9272.2742.5032.16
HWKNHawkins Inc20190620A74.4944.1128.1929.5515.9214.57
HXLHexcel Corpo20190620A9.673.751.861.731.892.02
HYHYSTER-YALE20190620A61.6440.9527.9730.8112.9810.14
HYDVanEck Vecto20190620ETF1.831.230.730.730.500.50
HYDBiShares Edge20190620ETF13.459.839.839.830.000.00
HYDWXtrackers Lo20190620ETF9.367.157.157.150.000.00
HYEMVanEck Vecto20190620ETF22.0917.7313.8015.353.932.38
HYGiShares iBox20190620ETF1.141.751.431.450.320.32
HYGHiShares Inte20190620ETF7.113.032.992.750.040.28
HYGVFlexShares H20190620ETF13.6911.7111.7311.65-0.020.06
HYHGProShares Hi20190620ETF21.4015.43-13.53-19.3228.9634.75
HYIHXtrackers Hi20190620ETF69.8340.3336.5037.823.832.51
HYLBXtrackers US20190620ETF2.132.061.451.590.610.47
HYLDHigh Yield E20190620ETF15.745.892.362.353.533.55
HYLSFirst Trust20190620ETF5.152.612.502.480.110.13
HYLVIQ S&P High20190620ETF15.0821.0020.0320.030.980.98
HYMBSPDR Nuveen20190620ETF4.895.812.705.503.110.31
HYNDWisdomTree T20190620ETF61.6034.8929.5029.325.385.57
HYREHyreCar Inc.20190620A82.5050.3314.9514.4235.3735.91
HYSPIMCO 0-5 Ye20190620ETF3.153.471.683.411.800.06
HYUPXtrackers Hi20190620ETF10.709.408.308.301.101.10
HYXEiShares iBox20190620ETF12.603.323.613.32-0.300.00
HYXUiShares Glob20190620ETF18.0811.9211.9211.920.000.00
HYZDWisdomTree T20190620ETF41.6729.8024.3626.525.433.27
HZNHorizon Glob20190620A123.7882.9165.0465.8117.8717.10
HZNPHorizon Ther20190620A9.465.480.670.974.814.51
HZOMarineMax, I20190620A21.9711.473.113.538.377.95
IINTELSAT S.20190620A11.056.562.543.314.023.25
IACIAC/InterAct20190620A15.9010.325.656.354.673.96
IAGIAMGold Corp20190620A30.7129.9410.0211.5719.9318.37
IAGGiShares Core20190620ETF2.641.83-4.07-4.405.906.22
IAIiShares U.S.20190620ETF6.1111.188.577.792.613.40
IAKiShares U.S.20190620ETF9.215.925.865.790.060.12
IARTIntegra Life20190620A13.8910.263.952.926.317.34
IATiShares U.S.20190620ETF4.033.92-1.11-0.475.034.41
IAUFiShares Gold201