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 Avg20190621A6.9112.053.064.078.997.97
ETF_AvgVW ETF Avg20190621ETF1.903.212.232.260.980.88
ETN_AvgVW ETN Avg20190621ETN18.8016.388.328.858.057.53
AAgilent Tech20190621A3.505.004.194.600.810.40
AAAlcoa Corpor20190621A5.805.861.041.404.834.47
AAAUPerth Mint P20190621ETF7.336.76-1.25-1.048.007.80
AADRAdvisorShare20190621ETF21.7220.0520.0819.63-0.030.41
AALAmerican Air20190621A3.454.891.47-0.253.435.16
AAMCAltisource A20190621A1180.23393.19356.55356.5536.6436.64
AAMEAtlantic Ame20190621A1036.761016.551014.791014.791.771.77
AANAaron's, Inc20190621A11.0513.5119.2319.37-5.73-5.86
AAOIApplied Opto20190621A20.6520.251.542.0218.7118.23
AAONAaon Inc20190621A35.2112.474.365.038.107.43
AAPADVANCE AUTO20190621A6.3914.346.2111.468.132.89
AAPLApple Inc.20190621A0.914.18-0.833.005.011.17
AATAMERICAN ASS20190621A12.336.433.433.693.002.74
AAUAlmaden Mine20190621A75.1492.8481.6187.7111.235.13
AAWWAtlas Air Wo20190621A29.118.212.871.325.346.89
AAXJiShares MSCI20190621ETF1.511.350.670.750.690.61
AAXNAxon Enterpr20190621A10.775.571.461.204.114.37
ABAllianceBern20190621A19.367.610.801.606.816.02
ABBVABBVIE INC.20190621A2.615.227.313.89-2.091.33
ABCAmerisourceB20190621A5.533.901.761.622.132.28
ABCBAmeris Banco20190621A12.9127.3924.8025.082.602.31
ABEOAbeona Thera20190621A31.2737.4615.4717.8822.0619.58
ABGAsbury Autom20190621A38.7216.5111.3212.865.193.65
ABIOARCA biophar20190621A98.8356.0525.8431.2630.2124.78
ABMABM Industri20190621A12.7310.807.428.903.381.90
ABMDAbiomed Inc20190621A14.4828.6212.0714.1016.5514.52
ABRArbor Realty20190621A8.228.643.855.484.793.16
ABTAbbott Labor20190621A1.783.95-0.040.083.993.88
ABTXAllegiance B20190621A39.76132.2433.4034.1398.8498.11
ABUSArbutus Biop20190621A63.57138.0074.5350.8063.4787.20
ACAssociated C20190621A174.35266.25161.1664.90105.10201.35
ACAArcosa, Inc.20190621A25.257.151.181.675.975.49
ACADAcadia Pharm20190621A14.667.482.633.164.854.32
ACAMAcamar Partn20190621A72.0571.9271.9271.920.000.00
ACBAurora Canna20190621A13.9812.395.855.826.545.54
ACBIAtlantic Cap20190621A22.3329.860.440.6229.4229.24
ACCAmerican Cam20190621A6.3911.393.964.387.437.02
ACCOAcco Brands20190621A14.2616.762.813.2113.9613.55
ACERAcer Therape20190621A103.1965.4950.4853.0215.0012.46
ACESALPS Clean E20190621ETF29.82197.3537.89197.38159.47-0.02
ACGLArch Capital20190621A4.154.27-2.84-1.417.115.69
ACHCAcadia Healt20190621A11.28237.10-3.77-3.77240.87240.87
ACHVAchieve Life20190621A124.21100.7411.8816.6688.8684.07
ACIAAcacia Commu20190621A14.8119.0714.1215.244.953.83
ACIUAC Immune SA20190621A77.8366.6525.9128.2240.7438.44
ACIWACI Worldwid20190621A7.31213.69-22.82-22.71236.51236.39
ACLSAxcelis Tech20190621A23.11323.0732.9533.72290.37289.35
ACMAecom20190621A5.996.596.526.730.08-0.13
ACMRACM Research20190621A58.1150.8322.1922.3628.6428.46
ACNAccenture PL20190621A3.023.593.993.55-0.410.04
ACNBACNB Corp20190621A265.90217.89205.75197.7112.1520.18
ACORAcorda Thera20190621A28.57170.81-16.53-21.66187.34192.47
ACREAres Commerc20190621A9.656.943.894.023.042.92
ACRSAclaris Ther20190621A37.6227.639.829.1717.8418.45
ACRXAcelRx Pharm20190621A44.2838.949.369.8629.5129.01
ACSGXtrackers MS20190621ETF35.00
ACSIAmerican Cus20190621ETF10.0917.3315.7316.171.601.17
ACSTAcasti Pharm20190621A116.13100.7776.9680.2823.8120.49
ACTAdvisorShare20190621ETF32.1227.8328.6928.35-0.86-0.52
ACTGAcacia Resea20190621A56.03210.4896.5936.86113.88173.62
ACTTAct II Globa20190621A20.83
ACUAcme United20190621A226.15160.3286.3992.3873.9367.94
ACWFiShares Edge20190621ETF18.6715.9516.3017.30-0.35-1.35
ACWIiShares MSCI20190621ETF1.371.44-0.16-0.051.601.48
ACWViShares Edge20190621ETF4.153.122.252.450.870.67
ACWXiShares MSCI20190621ETF2.172.661.601.751.060.91
ACYAeroCentury20190621A720.19573.89556.44556.4417.4517.45
ADBEAdobe Inc.20190621A4.174.963.710.831.244.13
ADCAgree Realty20190621A12.056.948.067.23-1.13-0.30
ADESAdvanced Emi20190621A29.8170.8226.0727.0644.7543.75
ADIAnalog Devic20190621A4.0131.914.216.3027.7025.61
ADILAdial Pharma20190621A185.78176.74135.11144.5641.6332.18
ADMArcher Danie20190621A2.732.93-2.52-2.235.465.16
ADMAADMA Biologi20190621A45.2741.7629.4632.7312.319.03
ADMPAdamis Pharm20190621A118.9266.3035.0336.3531.2629.95
ADMSAdamas Pharm20190621A37.3750.601.9320.4048.6730.20
ADNTAdient plc O20190621A11.1112.47-1.99-2.0814.4614.56
ADPAutomatic Da20190621A4.4223.3315.6918.077.635.26
ADREInvesco BLDR20190621ETF20.977.716.806.800.910.91
ADROAduro Biotec20190621A91.31109.69-62.2859.97171.9749.73
ADSAlliance Dat20190621A7.793.872.322.591.551.28
ADSKAutodesk Inc20190621A5.4832.614.245.0928.3727.52
ADSWAdvanced Dis20190621A3.193.441.762.141.681.31
ADTADT Inc.20190621A16.0811.702.202.979.508.73
ADTNAdtran Inc20190621A20.2742.6913.0710.6829.6132.01
ADUSAddus HomeCa20190621A45.6396.92-5.13-5.74102.04102.66
ADVMAdverum Biot20190621A27.5321.366.5310.9414.8310.42
ADXSAdvaxis, Inc20190621A162.39131.6195.75102.8635.8628.75
AEAdams Resour20190621A121.7964.4049.0951.6315.3112.76
AEEAmeren Corpo20190621A4.223.536.266.21-2.73-2.69
AEGNAegion Corp20190621A25.79182.77-12.14-12.08194.90194.85
AEHRAehr Test Sy20190621A276.58131.5488.7881.0542.7750.49
AEISAdvanced Ene20190621A28.3710.390.18-2.1210.2112.51
AELAmerican Equ20190621A16.469.08-12.83-13.3721.9022.45
AEMAgnico Eagle20190621A3.463.010.990.982.022.03
AEMDAETHLON MEDI20190621A446.11347.66326.32326.3121.3421.35
AEOAmerican Eag20190621A6.335.361.181.434.183.93
AEPAmerican Ele20190621A2.733.249.881.54-6.641.71
AERAercap Holdi20190621A7.073.621.110.912.512.71
AERIAerie Pharma20190621A29.8039.0018.1229.4020.889.60
AESAES Corporat20190621A6.185.021.141.343.883.68
AEYADDvantage T20190621A436.64130.2858.1272.2572.1658.03
AEYEAudioEye, In20190621A301.82169.26-12.90-16.50182.16185.76
AEZSAeterna Zent20190621A82.1086.3426.4144.6759.9341.67
AFCAllied Capit20190621A29.7127.2024.7424.822.462.38
AFGAmerican Fin20190621A7.4010.879.6319.831.24-8.96
AFHAtlas Financ20190621A98.3180.2756.6256.7623.6523.51
AFIArmstrong Fl20190621A23.8015.486.908.548.586.94
AFIFAnfield Univ20190621ETF37.3217.0017.0017.000.000.00
AFINAmerican Fin20190621A18.9315.572.724.2312.8411.33
AFKVanEck Vecto20190621ETF37.5534.6634.7134.66-0.050.00
AFLAflac Inc.20190621A2.043.679.309.33-5.62-5.65
AFMDAffimed N.V.20190621A35.1934.8710.049.6024.8425.27
AFTYPacer CSOP F20190621ETF33.7039.3538.6531.750.707.60
AGFIRST MAJEST20190621A13.6411.565.675.385.896.17
AGCOAGCO Corpora20190621A9.339.167.377.951.791.21
AGEAgeX Therape20190621A142.22405.206.525.55398.68399.66
AGENAgenus Inc.20190621A41.9733.5326.4124.557.118.98
AGFSAgroFresh So20190621A88.69215.08113.92176.22101.1638.86
AGGiShares Core20190621ETF0.900.590.320.400.270.19
AGGPIQ Enhanced20190621ETF11.2811.4411.4411.440.000.00
AGGYWisdomTree Y20190621ETF6.964.153.253.280.900.87
AGIAlamos Gold20190621A16.8014.650.774.2013.8610.44
AGIOAgios Pharma20190621A26.6812.34-0.062.0112.4010.33
AGLEAeglea BioTh20190621A61.0073.03-26.48-15.6699.5188.70
AGMFederal Agri20190621A76.4031.3119.0021.5512.319.76
AGMAFederal Agri20190621A279.32169.4378.5578.5590.8890.88
AGMHAGM Group Ho20190621A643.71231.99108.72172.68123.2859.31
AGNAllergan plc20190621A4.194.92-1.73-1.456.656.37
AGNCAGNC Investm20190621A6.036.852.133.364.723.49
AGNDWisdomTree T20190621ETF36.357.277.277.270.000.00
AGOAssured Guar20190621A5.663.621.201.262.422.35
AGRAvangrid, In20190621A8.2811.990.593.4311.408.57
AGROADECOAGRO S.20190621A25.207.3427.7428.84-20.40-21.50
AGRXAgile Therap20190621A118.7357.7340.2141.9817.5115.75
AGSPlayAGS, Inc20190621A30.4617.134.908.5212.248.61
AGTiShares MSCI20190621ETF56.8545.8741.1341.134.744.74
AGTCApplied Gene20190621A215.98150.17113.81128.0736.3622.10
AGXArgan, Inc20190621A24.2615.1519.5020.38-4.34-5.23
AGYSAgilysys, In20190621A31.1917.934.113.9513.8313.98
AGZiShares Agen20190621ETF3.493.253.353.34-0.10-0.09
AGZDWisdomTree T20190621ETF19.9211.0810.019.881.071.20
AHCA.H. Belo Co20190621A53.8326.28-0.09-0.0926.3726.37
AHHArmada Hoffl20190621A14.197.25-0.57-0.137.827.38
AHPIAllied Healt20190621A540.54505.26505.26505.260.000.00
AHTAshford Hosp20190621A32.5927.7820.6811.107.1016.67
AIArlington As20190621A14.6122.074.665.0417.4117.09
AIAiShares Asia20190621ETF13.195.255.935.16-0.690.09
AIEQAI Powered E20190621ETF17.219.687.226.992.462.68
AIGAmerican Int20190621A2.385.6216.2011.65-10.58-6.03
AIHSSenmiao Tech20190621A248.14195.14173.30162.2521.8432.90
AIIQAI Powered I20190621ETF22.0616.7819.7610.82-2.985.96
AIMCAltra Indust20190621A18.6782.207.537.9974.6774.21
AIMTAimmune Ther20190621A17.2913.642.986.6810.656.96
AINAlbany Inter20190621A22.8114.0110.1810.333.823.67
AINCAshford Inc.20190621A594.14219.55158.63184.7960.9134.76
AINVApollo Inves20190621A8.6125.8812.8413.8613.0412.01
AIQGlobal X Fut20190621ETF32.8915.3114.7914.840.520.47
AIRAAR Corp.20190621A21.059.116.658.422.470.69
AIRGAirgain, Inc20190621A56.4239.7314.1315.8825.6023.85
AIRIAir Industri20190621A307.21314.17291.16290.9223.0223.26
AIRRFirst Trust20190621ETF17.3116.4312.8212.683.613.75
AIRTAir T Inc20190621A821.92
AITApplied Indu20190621A23.7026.7615.8716.2610.8910.50
AIVApartment In20190621A5.2813.197.437.325.815.89
AIZAssurant, In20190621A6.046.463.123.423.343.04
AJGArthur J. Ga20190621A3.462.433.193.16-0.75-0.73
AJRDAerojet Rock20190621A10.9527.6424.3320.713.326.93
AJXGreat Ajax C20190621A24.9718.125.076.5413.0511.58
AKAMAkamai Techn20190621A3.668.470.15-0.028.328.51
AKBAAkebia Thera20190621A26.1945.82-23.54-25.4769.3571.28
AKCAAkcea Therap20190621A73.1440.247.097.2133.1533.02
AKERAkers Biosci20190621A313.12465.33455.02468.4810.31-3.16
AKGAsanko Gold20190621A81.5589.7170.8576.0518.8613.67
AKRAcadia Realt20190621A10.656.004.835.151.170.85
AKROAkero Therap20190621A187.1194.0365.1173.2328.9220.80
AKRXAkorn, Inc.20190621A22.9821.502.291.8419.2119.66
AKTSAKOUSTIS TEC20190621A33.1221.498.359.2213.1312.26
ALAir Lease Co20190621A8.013.820.770.983.052.84
ALACAlberton Acq20190621A29.66
ALBAlbemarle Co20190621A6.425.283.261.922.033.37
ALBOAlbireo Phar20190621A117.4052.8933.0637.0619.8315.83
ALCAlcon Inc. O20190621A3.212.120.440.461.691.68
ALCOAlico Inc20190621A209.73101.6972.77101.5428.930.15
ALDXAldeyra Ther20190621A53.02127.432.07-6.27125.36133.69
ALEALLETE, Inc.20190621A12.175.732.482.793.262.94
ALECAlector, Inc20190621A121.03117.3252.3975.1264.9342.20
ALEXAlexander &20190621A14.9013.894.41-4.019.4817.90
ALFAAlphaClone A20190621ETF24.3717.9235.44-29.35-17.5247.27
ALGAlamo Group,20190621A68.4740.3624.3322.7916.0317.57
ALGNAlign Techno20190621A11.048.80-0.713.489.515.31
ALGRAllegro Merg20190621A15.94
ALGTAllegiant Tr20190621A29.9212.655.776.166.876.49
ALIMAlimera Scie20190621A443.06293.68257.58263.4036.1030.28
ALJJALJ Regional20190621A675.14679.53-9.87-9.87689.41689.41
ALKAlaska Air G20190621A6.244.561.872.152.692.41
ALKSAlkermes Inc20190621A10.3418.47-0.652.4019.1216.07
ALLThe Allstate20190621A3.122.25-2.17-2.074.414.31
ALLEAllegion Pub20190621A6.5716.709.9810.076.726.62
ALLKAllakos Inc.20190621A47.9518.252.6710.0115.588.24
ALLOAllogene The20190621A27.6118.336.758.7011.589.63
ALLTAllot Ltd. O20190621A46.6431.2031.4831.39-0.28-0.19
ALLYAlly Financi20190621A3.383.060.880.792.182.27
ALNAAllena Pharm20190621A126.66120.6692.3692.5828.3028.09
ALNYAlnylam Phar20190621A18.137.503.243.374.264.13
ALOAlio Gold In20190621A111.22115.7789.8288.4925.9527.28
ALOTAstroNova, I20190621A123.3873.2242.4049.1530.8124.07
ALPNAlpine Immun20190621A289.91246.81252.17252.17-5.35-5.35
ALRMAlarm.com Ho20190621A22.7022.6918.4018.754.293.94
ALRNAileron Ther20190621A243.21129.1716.7176.17112.4653.00
ALSKAlaska Commu20190621A116.38130.04106.47106.6223.5723.42
ALSNALLISON TRAN20190621A5.793.251.190.902.062.35
ALTAltimmune, I20190621A91.8568.5550.0750.1718.4718.37
ALTMAltus Midstr20190621A56.1063.5886.8048.19-23.2215.39
ALTRAltair Engin20190621A19.3312.694.083.908.618.79
ALTSProShares Mo20190621ETF41.1115.5115.5115.510.000.00
ALTYGlobal X Sup20190621ETF60.21226.2455.7855.78170.46170.46
ALVAutoliv, Inc20190621A10.944.02-0.010.454.033.57
ALXNAlexion Phar20190621A7.3324.992.441.2522.5523.74
ALYAAlithya Grou20190621A372.50164.1172.6974.4191.4289.70
AMAntero Midst20190621A9.046.751.232.025.524.72
AMAGAMAG Pharmac20190621A20.6123.116.4013.7816.729.32
AMALAmalgamated20190621A132.45146.819.7710.65137.03136.16
AMATApplied Mate20190621A2.406.190.530.645.665.56
AMBAAmbarella, I20190621A18.5812.61-3.55-3.1116.1615.72
AMBCAmbac Financ20190621A12.93134.17-17.648.09151.80126.15
AMCAMC ENTERTAI20190621A10.099.843.933.055.916.80
AMCAiShares Russ20190621ETF11.868.901.079.307.84-0.40
AMCIAMCI Acquisi20190621A50.2820.1120.1120.110.000.00
AMCRAmcor plc Or20190621A9.6136.3454.1427.05-17.799.33
AMCXAMC Networks20190621A11.5968.17-13.68-13.5081.9581.74
AMDAdvanced Mic20190621A3.403.712.892.390.821.32
AMEAmetek, Inc.20190621A3.836.35-14.62-7.9920.9714.33
AMEDAmedisys Inc20190621A20.337.912.432.805.485.11
AMEHApollo Medic20190621A102.9767.63-79.82-45.24147.45112.81
AMGAffiliated M20190621A8.893.755.627.41-1.87-3.65
AMGNAmgen Inc20190621A4.1125.993.9521.1622.044.83
AMHAMERICAN HOM20190621A4.114.204.122.340.081.85
AMJJP Morgan Al20190621ETN4.474.381.141.423.262.97
AMKRAmkor Techno20190621A15.0285.754.114.6781.6481.13
AMLPAlerian MLP20190621ETF10.227.934.415.963.521.97
AMNAMN Healthca20190621A19.399.6018.8319.48-9.23-9.88
AMNBAmerican Nat20190621A256.5170.704.6114.4366.0956.27
AMOMQraft AI-Enh20190621ETF21.9627.0133.5217.17-6.519.84
AMOTAllied Motio20190621A69.74124.2935.1934.1289.1090.17
AMPAmeriprise F20190621A6.1410.124.354.895.765.23
AMPEAmpio Pharma20190621A68.89104.0084.6683.3219.3420.68
AMPHAmphastar Ph20190621A25.29253.12-41.49-41.17294.61294.29
AMRBAmerican Riv20190621A301.41171.04116.29116.2954.7554.75
AMRCAmeresco, In20190621A25.1118.6112.888.795.739.82
AMRHAmeri Holdin20190621A87.31110.6587.2687.7223.3922.93
AMRKA-Mark Preci20190621A243.23117.1291.4181.3325.7235.79
AMRSAmyris Inc.20190621A45.1344.4825.6826.5718.8017.91
AMRXAmneal Pharm20190621A27.5327.1619.3419.957.827.21
AMSAmerican Sha20190621A452.57285.3766.4268.31218.95217.06
AMSCAmerican Sup20190621A36.2219.785.787.1514.0012.62
AMSFAMERISAFE, I20190621A76.5714.51-1.276.4515.808.07
AMSWAAmerican Sof20190621A36.4337.446.917.2130.5330.23
AMTAmerican Tow20190621A5.459.168.142.071.027.09
AMTBAmerant Banc20190621A68.8826.3419.6820.536.665.81
AMTBBAmerant Banc20190621A1788.621772.741772.741772.740.000.00
AMTDTD Ameritrad20190621A3.172.82-0.26-0.263.083.08
AMTXAemetis, Inc20190621A446.64354.25306.60306.6047.6447.64
AMUETRACS Aleri20190621ETN17.598.509.117.07-0.611.43
AMUBETRACS Aleri20190621ETN52.32259.44125.75125.75133.70133.70
AMWDAmerican Woo20190621A45.5484.9930.9028.8454.0956.15
AMZAInfraCap MLP20190621ETF18.1916.7913.1513.723.643.07
AMZNAmazon.Com I20190621A3.482.80-2.66-5.225.468.02
ANAutoNation,20190621A7.1433.081.601.8331.4831.62
ANABAnaptysBio,20190621A28.7820.6910.5210.9610.179.73
ANATAmerican Nat20190621A50.5829.7617.259.8312.5119.93
ANDAAndina Acqui20190621A38.7920.2520.2520.250.000.00
ANDEAndersons In20190621A27.92196.989.569.82187.42187.16
ANETArista Netwo20190621A8.906.691.822.204.874.49
ANFAbercrombie20190621A8.157.292.652.794.644.51
ANGIANGI Homeser20190621A15.8944.735.5811.0639.1533.67
ANGLVanEck Vecto20190621ETF5.234.431.752.382.682.05
ANGOAngioDynamic20190621A18.92116.0013.9014.72102.10101.27
ANHAnworth Mort20190621A26.6137.5021.1420.2716.3617.24
ANIKAnika Therap20190621A38.4362.07-15.48-12.7577.5574.82
ANIPANI Pharmace20190621A36.8818.274.244.6514.0313.63
ANIXAnixa Biosci20190621A173.22118.8876.3280.2042.5638.67
ANSSAnsys Inc20190621A9.235.092.683.112.421.98
ANTMANTHEM, INC.20190621A5.183.351.902.021.451.33
ANYSphere 3D Co20190621A364.33345.95331.70335.2014.2510.75
AOAiShares Core20190621ETF10.207.784.839.872.95-2.09
AOBCAmerican Out20190621A12.4423.378.909.1014.4614.27
AOKiShares Core20190621ETF6.701.911.921.96-0.01-0.04
AOMiShares Core20190621ETF4.483.972.933.361.040.61
AONAon plc Clas20190621A5.5014.525.045.609.488.92
AORiShares Core20190621ETF9.536.076.246.38-0.17-0.31
AOSA.O. Smith C20190621A4.129.622.872.956.776.67
AOSLAlpha and Om20190621A60.52232.5113.5998.96218.92133.55
APAmpco-Pittsb20190621A189.18131.73112.59111.0419.1420.69
APAApache Corpo20190621A4.296.24-1.12-2.637.368.87
APAMARTISAN PART20190621A10.855.331.801.763.543.57
APDAir Products20190621A4.454.14-13.74-14.2117.8818.35
APDNApplied DNA20190621A560.77290.45306.07306.07-15.63-15.63
APEIAmerican Pub20190621A49.31116.85-32.52-32.18149.37149.03
APENApollo Endos20190621A444.29355.45233.99349.70121.465.75
APHAmphenol Cor20190621A3.704.234.694.24-0.46-0.01
APHAAphria Inc.20190621A15.4415.1110.227.614.907.50
APLEApple Hospit20190621A6.416.210.211.526.004.69
APLSApellis Phar20190621A39.94134.271.474.09132.80130.18
APLTApplied Ther20190621A363.84120.2432.0474.6188.2045.63
APMAptorum Grou20190621A132.23164.49146.13146.1318.3618.36
APOApollo Globa20190621A11.275.662.592.623.073.03
APOGApogee Enter20190621A17.2228.858.929.3019.9319.55
APPNAppian Corpo20190621A14.486.942.693.454.253.49
APPSDigital Turb20190621A24.2121.457.099.6314.3611.81
APRNBlue Apron H20190621A25.7020.478.5711.2811.909.19
APTAlpha Pro Te20190621A96.7866.3032.4131.6533.8934.66
APTOAptose Biosc20190621A63.0855.5735.7939.3219.7816.24
APTSPreferred Ap20190621A16.4111.11-0.41-0.4011.5211.51
APTVAptiv PLC20190621A6.4113.205.916.087.297.12
APTXAptinyx Inc.20190621A87.9494.4850.5755.2143.9139.26
APVOAptevo Thera20190621A91.9792.2648.9942.7443.2849.53
APWCAsia Pacific20190621A448.43
APYApergy Corpo20190621A24.3410.431.892.248.548.19
APYXApyx Medical20190621A68.4451.0813.9312.8837.1438.19
AQBAquaBounty T20190621A70.5978.0736.5045.7741.5832.30
AQMSAqua Metals,20190621A86.1960.4022.9230.2137.4930.19
AQNAlgonquin Po20190621A8.289.294.181.455.137.86
AQSTAquestive Th20190621A83.41131.73192.65193.81-60.92-62.08
AQUAEvoqua Water20190621A16.677.575.531.742.045.83
ARANTERO RESOU20190621A18.2714.123.734.8810.399.23
ARAAmerican Ren20190621A47.3731.168.0116.4223.1514.74
ARAVAravive, Inc20190621A131.9478.3770.7570.077.628.31
ARAYAccuray Inco20190621A32.61156.7734.7635.37122.01122.41
ARCARC Document20190621A58.8845.369.9330.8935.4314.47
ARCBArcBest Corp20190621A25.4648.315.515.4642.8042.85
ARCCAres Capital20190621A5.878.871.291.217.595.49
ARCEArco Platfor20190621A167.2769.0846.2548.1422.8320.94
ARCHArch Coal, I20190621A23.2612.877.277.995.604.88
ARCMArrow Reserv20190621ETF199.523.993.993.990.000.00
ARCOARCOS DORADO20190621A18.8714.3010.219.784.094.52
ARCTArcturus The20190621A150.2486.3543.6354.6542.7131.69
ARDArdagh Group20190621A52.8319.5330.9020.43-11.36-0.90
ARDSAridis Pharm20190621A673.52360.81206.61195.13154.20165.69
ARDXArdelyx, Inc20190621A88.20166.3864.0765.89102.31100.49
AREAlexandria R20190621A4.393.021.291.821.731.20
ARECAMERICAN RES20190621A670.87220.2978.7089.11141.59131.18
ARESAres Managem20190621A7.914.270.370.963.903.31
ARGOArgo Group I20190621A23.415.960.300.955.665.01
ARGTGlobal X MSC20190621ETF34.2924.4921.3221.963.172.53
ARIAPOLLO COMME20190621A5.449.702.923.736.785.97
ARKFARK Fintech20190621ETF26.3412.399.6710.212.722.18
ARKGARK Genomic20190621ETF15.7611.097.738.503.372.59
ARKKARK Innovati20190621ETF7.394.115.055.13-0.94-1.02
ARKQARK Autonomo20190621ETF15.0412.402.697.419.725.00
ARKRArk Restaura20190621A507.89178.18178.18178.180.000.00
ARKWARK Next Gen20190621ETF6.414.392.513.101.881.29
ARLAmerican Rea20190621A534.32482.47540.49540.73-58.02-58.26
ARLOArlo Technol20190621A26.0730.7215.0023.2715.727.45
ARLPAlliance Res20190621A10.489.772.973.936.795.84
ARMKARAMARK20190621A6.613.671.101.402.572.27
ARMPArmata Pharm20190621A371.06267.91239.86259.3328.058.58
ARNAArena Pharma20190621A20.8613.3510.1914.133.16-0.78
ARNCArconic Corp20190621A4.494.89-0.06-0.364.955.25
AROCArchrock Inc20190621A11.0514.629.159.775.484.86
AROWArrow Financ20190621A158.62475.36-5.01-4.58480.37479.94
ARPOAerpio Pharm20190621A196.37168.13143.92147.0124.2121.12
ARRARMOUR Resid20190621A6.824.84-0.95-0.675.795.52
ARTLArtelo Biosc20190621A158.22184.56158.61169.5825.9614.99
ARTNAArtesian Res20190621A157.5193.1480.3839.0112.7654.13
ARTWArts-Way Man20190621A426.66166.51245.63132.77-79.1233.74
ARVNArvinas, Inc20190621A81.59110.4410.1711.40100.2799.04
ARWArrow Electr20190621A8.1110.598.068.312.532.28
ARWRArrowhead Re20190621A12.179.24-3.74-3.4312.9812.67
ARYAARYA Science20190621A599.71544.18544.18544.180.000.00
ASBAssociated B20190621A5.309.354.875.274.484.10
ASCARDMORE SHIP20190621A37.3422.2812.9215.799.416.51
ASEAGlobal X FTS20190621ETF184.01123.71114.49114.499.229.22
ASETFlexShares R20190621ETF237.0445.6032.9220.2812.6925.32
ASFIAsta Funding20190621A316.97271.91271.91271.910.000.00
ASGNASGN Incorpo20190621A16.3918.9320.3321.82-1.40-2.89
ASHAshland Glob20190621A7.178.598.338.320.260.27
ASHRXtrackers Ha20190621ETF3.572.790.690.602.102.19
ASHSXtrackers Ha20190621ETF15.4912.419.9210.362.502.06
ASHXXtrackers MS20190621ETF160.3239.8939.8939.890.000.00
ASIXAdvanSix Inc20190621A29.7323.3316.2818.557.234.84
ASMAvino Silver20190621A79.7886.9693.7691.08-6.80-4.13
ASMBAssembly Bio20190621A49.54160.14147.84133.0712.3327.10
ASNAAscena Retai20190621A13.6427.25-24.65-13.0151.9140.27
ASPNAspen Aeroge20190621A269.23145.4373.4082.3372.0363.11
ASPSAltisource P20190621A59.9840.8719.5421.3021.3319.57
ASPUASPEN GROUP,20190621A107.80104.0649.9742.1954.0961.86
ASRTAssertio The20190621A38.7488.06-5.499.6993.5678.42
ASRVAmeriServ Fi20190621A169.3861.069.949.9451.1251.12
ASTCAstrotech Co20190621A405.58194.55167.41157.1927.1437.36
ASTEAstec Indust20190621A36.1826.053.723.5022.3322.60
ASURAsure Softwa20190621A55.5741.1816.119.4025.0731.78
ASYSAmtech Syste20190621A66.3861.6046.7147.0914.8914.52
ATAtlantic Pow20190621A43.1838.34-10.356.9148.6931.43
ATECAlphatec Hol20190621A87.5777.4313.3818.1964.0659.25
ATENA10 NETWORKS20190621A17.8920.119.7710.8010.349.31
ATESTCTest Symbol20190621A24.3015.9315.9115.910.020.02
ATESTGTEST SYMBOL20190621A24.2612.6812.6512.650.040.04
ATEXAnterix Inc.20190621A105.7931.922.6026.6729.325.26
ATGEAdtalem Glob20190621A15.317.865.021.572.846.29
ATHAthene Holdi20190621A5.432.780.120.142.662.64
ATHXAthersys, In20190621A75.31138.2635.6515.03102.61123.23
ATIAllegheny Te20190621A6.8912.33-11.60-7.9823.9320.31
ATIFATIF Holding20190621A432.31334.64315.24315.2419.4019.40
ATKRAtkore Inter20190621A12.588.406.375.512.032.90
ATLCAtlanticus H20190621A356.64287.35277.41281.789.955.57
ATLOAMES Nationa20190621A221.63110.31101.81104.658.505.66
ATMPiPath Select20190621ETF9.969.619.129.150.490.45
ATNIATN Internat20190621A66.3028.4019.2619.349.149.06
ATNMActinium Pha20190621A257.66252.49178.17180.7174.3271.78
ATNXAthenex, Inc20190621A16.5820.59-11.97-12.8032.5533.39
ATOAtmos Energy20190621A6.296.073.914.482.171.59
ATOMAtomera Inco20190621A201.09106.5597.0097.909.568.65
ATOSAtossa Thera20190621A111.0794.2580.5882.7513.6711.50
ATRAptarGroup,20190621A11.3311.158.269.182.891.96
ATRAAtara Biothe20190621A35.4469.755.487.6764.2762.08
ATRCAtriCure, In20190621A23.4012.5218.0717.64-5.53-5.11
ATRIAtrion Corp20190621A3.2914.4213.3213.520.250.20
ATROAstronics Co20190621A26.2382.18-11.724.2393.9077.95
ATRSAntares Phar20190621A35.3870.6549.2757.9121.3812.74
ATSGAir Transpor20190621A20.3662.58-12.74-13.4775.3376.06
ATTOAtento S.A.20190621A64.4246.0337.8228.278.2117.30
ATUSAltice USA,20190621A4.675.131.141.144.004.00
ATVIActivision B20190621A2.5010.722.81-6.077.9316.80
ATXIAvenue Thera20190621A211.16379.22117.34-0.04261.88379.26
AUBAtlantic Uni20190621A14.6917.1013.7914.173.312.93
AUBNAuburn Natio20190621A228.80143.69130.39153.7413.30-10.05
AUDCAudioCodes L20190621A33.6219.1211.337.847.7911.38
AUGAuryn Resour20190621A76.7393.2611.838.9481.4384.32
AUMNGolden Miner20190621A198.64166.44123.46130.3342.9836.10
AUPHAurinia Phar20190621A17.0214.594.134.8710.469.72
AUSFGlobal X Ada20190621ETF26.2731.1731.1731.17-0.010.00
AUTOAutoWeb, Inc20190621A226.7279.03-18.36-9.5797.4088.60
AUYYamana Gold,20190621A41.1132.2212.2312.3519.9919.87
AVAAvista Corpo20190621A9.644.497.297.17-2.80-2.69
AVAVAeroVironmen20190621A22.4911.87-8.11-11.0819.9822.95
AVBAvalonBay Co20190621A6.7531.6418.2621.2013.3810.44
AVCOAvalon Globo20190621A130.8379.3953.6754.6525.7324.75
AVDAmerican Van20190621A36.9110.2118.377.27-8.332.75
AVEOAVEO Pharmac20190621A45.3547.1633.5738.1413.599.03
AVGOBroadcom Inc20190621A5.4612.922.642.2110.2810.71
AVGRAvinger, Inc20190621A66.1649.3139.5340.129.799.20
AVIDAvid Technol20190621A31.3233.854.232.8929.6230.95
AVLRAvalara, Inc20190621A19.889.335.105.314.234.01
AVNSAvanos Medic20190621A15.1613.7913.8213.15-0.040.64
AVNWAviat Networ20190621A299.18208.43208.43208.430.000.00
AVROAVROBIO, Inc20190621A70.8045.2184.5548.14-39.33-2.92
AVTAvnet, Inc.20190621A5.92131.781.991.71129.79130.07
AVTRAvantor, Inc20190621A11.545.405.023.240.372.16
AVXLAnavex Life20190621A75.4769.8547.1936.3222.6533.53
AVYAvery Dennis20190621A6.4225.2811.4613.2313.8212.05
AVYAAvaya Holdin20190621A12.5815.125.934.229.2210.97
AWIArmstrong Wo20190621A11.214.071.441.622.632.45
AWKAmerican Wat20190621A4.218.408.038.750.38-0.34
AWRAmerican Sta20190621A15.858.992.7610.026.23-1.03
AWREAware Inc20190621A248.57164.81119.52119.4545.3045.37
AWTMAware Ultra-20190621ETF18.172.962.962.960.000.00
AWXAvalon Holdi20190621A265.52183.43102.28102.2881.1581.15
AXAxos Financi20190621A12.746.831.071.555.765.28
AXASAbraxas Petr20190621A92.9953.8734.4534.8119.4219.06
AXDXAccelerate D20190621A50.8147.9218.6420.7729.2827.16
AXEAnixter Inte20190621A29.518.67-3.711.1712.387.49
AXGNAxogen, Inc.20190621A30.8493.21-0.99-0.8294.2194.03
AXGTAxovant Gene20190621A46.8241.439.5814.7831.8526.65
AXJLWisdomTree A20190621ETF26.3151.2649.3149.311.951.95
AXLAmerican Axl20190621A9.126.933.503.853.433.07
AXLAAxcella Heal20190621A213.57169.56103.12117.9766.4451.60
AXNXAxonics Modu20190621A73.7751.8825.9426.4825.9425.40
AXPAmerican Exp20190621A2.155.942.002.503.943.44
AXRAMREP Corpor20190621A511.90440.03194.22207.25245.80232.77
AXSAxis Capital20190621A6.352.881.421.471.461.41
AXSMAxsome Thera20190621A20.7514.436.637.637.816.80
AXTAAxalta Coati20190621A3.793.941.581.442.362.50
AXTIAXT Inc20190621A49.4563.9716.6853.3647.2910.61
AXUAlexco Resou20190621A99.06153.47115.71115.6837.7637.79
AYAtlantica Yi20190621A7.407.622.264.115.363.52
AYIAcuity Brand20190621A19.277.71-1.382.679.085.03
AYTUAytu BioScie20190621A92.0970.5437.4837.4833.0533.05
AYXAlteryx, Inc20190621A11.616.971.563.595.413.38
AZOAutoZone, In20190621A12.376.322.352.953.963.29
AZPNAspen Techno20190621A15.876.693.783.962.912.72
AZREAzure Power20190621A189.08104.68106.87101.61-2.193.07
AZRXAzurRx BioPh20190621A217.46113.4651.4155.0362.0558.44
AZZAZZ Inc.20190621A31.1513.599.9810.373.613.22
BBarnes Group20190621A22.8915.39-8.80-8.3624.1923.76
BABoeing Compa20190621A3.746.450.160.366.296.10
BABInvesco Taxa20190621ETF4.033.182.943.000.240.18
BACBank of Amer20190621A3.554.606.356.57-1.74-1.96
BAHBooz Allen H20190621A5.382.150.530.591.621.57
BALiPath Series20190621ETN44.2937.9437.8937.910.040.03
BAMBrookfield A20190621A2.144.332.692.911.651.43
BANCBanc of Cali20190621A17.3219.747.668.2312.0811.51
BANDBandwidth In20190621A50.1328.5815.5717.0613.0011.52
BANRBanner Corp.20190621A14.593.700.980.652.081.78
BANXStoneCastle20190621A126.6446.9646.9646.960.000.00
BAPCredicorp LT20190621A11.164.570.071.844.502.73
BAPRInnovator S&20190621ETF40.2535.5632.6432.642.922.92
BASIBioanalytica20190621A456.80300.09277.35277.3522.7422.74
BATRALiberty Medi20190621A42.4790.6621.1518.5069.5172.16
BATRKLiberty Medi20190621A31.4163.93-7.99-5.0571.9269.25
BATTAmplify Adva20190621ETF40.7613.777.8813.945.89-0.16
BAXBaxter Inter20190621A3.583.523.46-0.130.053.65
BBBlackBerry L20190621A11.839.823.073.736.756.07
BBAXJPMorgan Bet20190621ETF20.6410.509.0010.141.500.36
BBBYBed Bath & B20190621A8.9613.776.971.216.8012.56
BBCVirtus LifeS20190621ETF48.7320.8522.0022.83-1.14-1.98
BBCAJPMorgan Bet20190621ETF6.653.262.722.980.550.29
BBCPConcrete Pum20190621A105.99115.5363.24-1.9552.29117.48
BBDCBarings BDC,20190621A24.0914.1511.8812.242.271.90
BBEUJPMorgan Bet20190621ETF4.153.371.861.641.511.74
BBGIBeasley Broa20190621A133.93148.89147.10145.331.793.56
BBHVanEck Vecto20190621ETF7.156.432.654.043.772.38
BBJPJPMorgan Bet20190621ETF5.244.151.961.622.202.53
BBPVirtus LifeS20190621ETF36.9120.1415.4016.714.743.43
BBREJPMorgan Bet20190621ETF2.589.4711.1811.57-1.71-2.10
BBSAJPMorgan Bet20190621ETF3.943.933.933.930.000.00
BBSIBarrett Busi20190621A53.3132.8228.0927.534.735.29
BBUBrookfield B20190621A19.9613.838.649.285.194.55
BBUSJPMorgan Bet20190621ETF4.8115.5016.0615.78-0.56-0.28
BBWBuild-A-Bear20190621A50.6028.837.8813.7920.9515.04
BBXBBX Capital20190621A40.6435.37-4.02-0.7139.4036.09
BBYBest Buy Com20190621A3.692.333.213.39-0.87-1.06
BCBrunswick Co20190621A6.734.261.273.262.991.00
BCBPBCB Bancorp20190621A99.23102.0515.2715.5186.7786.54
BCCBoise Cascad20190621A21.6519.8916.9417.482.952.41
BCDAberdeen Sta20190621ETF17.353.4317.893.43-14.460.00
BCEBCE, Inc.20190621A2.381.750.420.751.330.99
BCEIBONANZA CREE20190621A33.5219.9317.4014.612.535.32
BCELAtreca, Inc.20190621A177.29219.77185.40193.2634.3726.50
BCIAberdeen Sta20190621ETF13.858.605.7110.852.89-2.25
BCLIBrainstorm C20190621A101.1458.093.565.6454.5252.44
BCMiPath Pure B20190621ETN20.8410.4610.499.82-0.030.64
BCMLBayCom Corp20190621A478.08236.76233.71232.673.064.09
BCOThe Brink's20190621A12.7429.3726.2828.373.091.00
BCOMB Communicat20190621A567.50651.50617.84655.7833.66-4.28
BCORBlucora, Inc20190621A30.55223.1332.1435.09190.99188.04
BCOVBrightcove,20190621A25.62264.4915.7816.38248.71248.11
BCOW1895 Bancorp20190621A51.9522.0622.0622.060.000.00
BCPCBalchem Corp20190621A45.2224.805.477.0618.5016.91
BCRXBioCryst Pha20190621A34.9255.9514.967.6141.0148.35
BCSFBain Capital20190621A45.9232.2827.1327.495.154.80
BCTFBancorp 34,20190621A129.37127.19127.19127.190.000.00
BDCBelden Inc.20190621A15.1912.8911.1110.711.782.18
BDCSUBS AG Excha20190621ETN45.3814.7712.7412.942.031.83
BDCZETRACS Wells20190621ETN27.855.115.115.110.000.00
BDGEBridge Banco20190621A90.2346.9428.7230.9318.2216.01
BDLFlanigan's E20190621A217.20191.96191.96191.960.000.00
BDNBrandywine R20190621A6.845.351.791.813.563.54
BDRBlonder Tong20190621A546.11385.69478.71478.71-93.01-93.01
BDSIBioDelivery20190621A24.1342.808.2410.4135.0632.75
BDXBecton, Dick20190621A5.003.3915.2616.28-11.87-12.89
BEBloom Energy20190621A21.0911.530.472.8511.078.68
BEATBioTelemetry20190621A17.1820.362.603.3717.7516.99
BECNBeacon Roofi20190621A13.4138.915.116.1533.7932.76
BELFABel Fuse Inc20190621A716.06431.53936.11936.11-504.58-504.58
BELFBBel Fuse Inc20190621A236.33441.02232.73260.78208.29180.24
BENFranklin Res20190621A3.584.40-0.150.014.554.40
BEPBrookfield R20190621A5.125.661.441.654.224.01
BERYBerry Global20190621A6.473.922.332.531.591.40
BFABrown-Forman20190621A34.2612.697.908.994.793.70
BFBBrown-Forman20190621A3.645.18-0.75-0.695.935.88
BFAMBRIGHT HORIZ20190621A12.065.503.033.122.472.37
BFCBank First C20190621A193.44101.2783.4388.4517.8412.82
BFINBankFinancia20190621A78.4072.80174.32157.45-101.52-84.65
BFITGlobal X Hea20190621ETF150.865.245.245.240.000.00
BFORBarron's 40020190621ETF8.123.381.882.491.490.89
BFSSaul Centers20190621A60.3934.5827.8129.726.774.85
BFSTBusiness Fir20190621A82.1839.3332.1432.267.197.07
BGBunge Limite20190621A6.302.225.755.24-3.59-3.02
BGCPBGC Partners20190621A20.8118.092.005.1416.0912.95
BGFVBig 5 Sporti20190621A80.9172.7520.3620.6152.3952.17
BGGBriggs & Str20190621A18.3322.014.694.9417.3217.08
BGIBirks Group20190621A415.01350.76350.76350.760.000.00
BGRNiShares Glob20190621ETF23.5020.9920.9920.990.000.00
BGSB&G Foods, I20190621A10.2217.634.904.5212.7313.13
BGSFBG Staffing20190621A110.3142.9741.7956.801.17-13.83
BHBiglari Hold20190621A167.0076.9646.5253.3230.4423.64
BHABiglari Hold20190621A0.03
BHBBar Harbor B20190621A139.06142.44135.43135.817.016.63
BHCBausch Healt20190621A5.434.751.861.332.893.42
BHEBenchmark El20190621A11.494.11-6.99-6.9411.1111.05
BHFBrighthouse20190621A7.4139.6915.8018.5123.8921.20
BHLBBerkshire Hi20190621A11.006.04-6.79-6.2212.8312.26
BHRBraemar Hote20190621A31.2122.6116.7416.765.875.85
BHTGBioHiTech Gl20190621A227.83143.61139.12139.124.494.49
BHVNBiohaven Pha20190621A22.8610.377.337.633.042.74
BIBProShares Ul20190621ETF12.745.981.191.774.804.21
BIBLInspire 10020190621ETF55.0559.1259.1259.120.000.00
BICKFirst Trust20190621ETF70.3117.8917.8917.890.000.00
BIGBig Lots, In20190621A10.045.941.532.114.413.83
BIIBBiogen Inc.20190621A5.372.912.589.240.34-6.33
BILSPDR Bloombe20190621ETF1.090.900.900.900.000.00
BIMIBOQI Interna20190621A403.57219.98182.90186.1437.0733.84
BIOBio-Rad Labo20190621A27.018.420.250.918.167.50
BIOBBio-Rad Labo20190621A82.4976.9776.9776.970.000.00
BIOCBiocept, Inc20190621A105.9582.0664.2164.5617.8517.50
BIOLBiolase, Inc20190621A479.09652.53814.16653.15-161.64-0.62
BIOXBioceres Cro20190621A400.97223.19223.28223.28-0.09-0.09
BIPBrookfield I20190621A6.334.551.361.453.193.10
BISProShares Ul20190621ETF18.179.564.355.555.214.01
BIVVanguard Int20190621ETF1.281.020.860.850.150.17
BIZDVanEck Vecto20190621ETF13.598.707.577.531.131.17
BJBJs Wholesal20190621A12.967.267.927.86-0.67-0.60
BJANInnovator S&20190621ETF23.0334.1829.0532.015.132.17
BJKVanEck Vecto20190621ETF67.2234.4934.4934.490.000.00
BJRIBJ's Restaur20190621A15.5926.995.785.1021.2121.88
BJULInnovator S&20190621ETF16.3312.634.525.148.117.49
BJUNInnovator S&20190621ETF35.6015.8215.8215.820.000.00
BKBank of New20190621A2.586.38-8.32-3.5614.709.95
BKCCBlackRock Ca20190621A18.4132.56-1.41-1.7833.9734.63
BKDBrookdale Se20190621A15.8421.304.795.0816.6216.32
BKEThe Buckle,20190621A12.7214.405.715.458.698.96
BKEPBlueknight E20190621A142.44141.96137.66136.884.305.08
BKFiShares MSCI20190621ETF16.2223.1616.1616.777.006.39
BKHBlack Hills20190621A7.956.996.946.720.070.28
BKIBlack Knight20190621A7.714.192.152.152.042.04
BKLNInvesco Seni20190621ETF4.413.883.633.610.250.27
BKNGBooking Hold20190621A9.084.322.422.651.851.57
BKSCBank of Sout20190621A427.47491.76490.77490.770.990.99
BKTIBK Technolog20190621A87.7857.7659.4859.48-1.72-1.72
BKUBankunited,20190621A6.913.200.861.072.342.14
BKYIBIO-key Inte20190621A310.07273.54273.54273.540.000.00
BLBlackLine, I20190621A18.4927.49-6.67-6.4034.1633.89
BLBDBlue Bird Co20190621A45.5524.9516.1317.648.817.31
BLCMBellicum Pha20190621A87.3184.7961.1657.5023.6327.29
BLCNReality Shar20190621ETF56.0420.667.057.0513.6013.60
BLDTopBuild Cor20190621A22.248.8516.7417.22-7.89-8.37
BLDPBallard Powe20190621A27.2348.5020.8020.9827.7127.53
BLDRBuilders Fir20190621A10.2026.48-4.75-7.5331.2334.05
BLESInspire Glob20190621ETF112.0449.0949.0949.090.000.00
BLFSBioLife Solu20190621A46.2938.6212.1212.7926.5025.83
BLINBridgeline D20190621A136.0993.6881.7980.8111.8912.87
BLKBlackrock, I20190621A7.715.15-1.36-0.556.505.70
BLKBBlackbaud, I20190621A28.1816.1310.0110.606.135.53
BLLBall Corpora20190621A3.766.937.157.24-0.22-0.30
BLMNBloomin' Bra20190621A6.874.880.030.104.854.79
BLNKBlink Chargi20190621A108.2667.0822.5031.8344.5835.25
BLOKAmplify Tran20190621ETF19.179.988.5810.141.39-0.16
BLPHBellerophon20190621A238.36199.53188.81188.7810.7210.76
BLUEbluebird bio20190621A19.028.751.851.866.906.89
BLVVanguard Lon20190621ETF3.643.442.132.141.321.30
BLXBanco Latino20190621A29.6319.77-10.6414.7630.405.01
BMCHBMC Stock Ho20190621A19.3483.2830.1230.2153.1653.07
BMIBadger Meter20190621A17.337.863.052.534.815.33
BMLPDorsey Wrigh20190621ETF40.8314.4614.4614.460.000.00
BMOBank of Mont20190621A2.611.770.470.611.301.15
BMRABIOMERICA IN20190621A574.84342.91342.99342.91-0.070.00
BMRCBank of Mari20190621A92.4842.48-74.66-72.26117.14114.73
BMRNBioMarin Pha20190621A9.1135.9124.375.6111.5430.31
BMTCBryn Mawr Ba20190621A26.24461.7642.8643.19418.91418.58
BMYBristol-Myer20190621A2.173.722.672.981.060.77
BNDVanguard Tot20190621ETF1.221.010.800.760.210.25
BNDCFlexShares C20190621ETF21.305.485.485.480.000.00
BNDWVanguard Tot20190621ETF6.463.404.574.57-1.17-1.17
BNDXVanguard Tot20190621ETF1.750.780.490.620.290.15
BNEDBarnes & Nob20190621A37.1425.5611.148.4214.5017.18
BNFTBenefitfocus20190621A24.8677.247.217.8670.0269.37
BNGOBionano Geno20190621A209.1173.9198.31106.33-24.40-32.42
BNKDMicroSectors20190621ETN27.1742.98-149.7242.98192.700.00
BNKOMicroSectors20190621ETN21.29
BNKUMicroSectors20190621ETN35.41
BNKZMicroSectors20190621ETN28.8131.5131.5131.510.000.00
BNSBank of Nova20190621A1.901.710.440.581.261.12
BNSOBonso Electr20190621A902.23225.80225.80225.800.000.00
BOCHBank of Comm20190621A87.87120.71116.78123.013.94-2.30
BOCTInnovator S&20190621ETF17.3312.3610.037.512.344.85
BOHBank of Hawa20190621A14.568.205.365.442.852.76
BOKFBOK Financia20190621A21.1910.648.638.812.011.83
BOMNBoston Omaha20190621A60.66151.7738.4238.78113.35112.99
BONDPIMCO Active20190621ETF2.481.911.811.060.100.84
BOOMDMC Global I20190621A26.6122.8618.6018.944.263.92
BOOTBoot Barn Ho20190621A15.5619.581.882.5617.7017.02
BOSCB.O.S. Bette20190621A230.11123.85-38.52-38.49162.36162.34
BOSSGlobal X Fou20190621ETF50.8642.3442.3442.340.000.00
BOTJBank of the20190621A250.86177.21177.21177.210.000.00
BOTZGlobal X Fun20190621ETF5.016.404.744.971.661.43
BOUTInnovator IB20190621ETF49.3535.9537.6736.03-1.72-0.09
BOXBOX, INC.20190621A6.145.580.650.844.944.75
BOXLBoxlight Cor20190621A138.47118.2894.2693.7324.0224.55
BPFHBoston Priva20190621A13.5543.3213.8814.2129.4529.12
BPMCBlueprint Me20190621A23.869.367.9310.471.44-1.11
BPMPBP Midstream20190621A25.0412.396.906.715.485.68
BPMXBioPharmX Co20190621A87.20102.2686.6986.8615.5715.40
BPOPPopular Inc20190621A8.4722.763.603.2719.1619.49
BPRNThe Bank of20190621A176.21126.80126.69126.690.120.12
BPTBP Prudhoe B20190621A32.5124.647.057.7517.5916.89
BPTHBio-Path Hol20190621A113.5465.9138.2639.1327.6526.78
BPYBrookfield P20190621A5.254.170.160.654.003.51
BRBroadridge F20190621A5.258.444.414.604.033.84
BRCBrady Corpor20190621A12.686.2815.4814.97-9.21-8.69
BREWCraft Brew A20190621A34.2628.2917.1421.0411.167.25
BRFVanEck Vecto20190621ETF50.3132.1329.4631.132.671.00
BRGBluerock Res20190621A23.2023.8512.9614.5410.899.31
BRIDBridgford Fo20190621A229.70110.35109.88109.890.470.45
BRKABerkshire Ha20190621A0.000.03
BRKBBERKSHIRE HA20190621A2.248.678.978.20-0.300.47
BRKLBrookline Ba20190621A18.35337.1517.6717.65319.47319.50
BRKRBruker Corpo20190621A6.8119.773.335.5716.4414.20
BRKSBrooks Autom20190621A15.1428.19-6.05-16.5434.2544.73
BRNBarnwell Ind20190621A288.66501.0636.33135.31464.73365.76
BROBrown & Brow20190621A3.676.795.665.061.131.73
BROGBrooge Energ20190621A17.998.217.857.850.370.37
BRQSBorqs Techno20190621A6462.31
BRTBRT Apartmen20190621A100.93136.48126.62133.479.863.00
BRXBRIXMOR PROP20190621A5.593.53-0.590.044.123.49
BRYBerry Corpor20190621A30.3680.4611.4018.5869.0661.88
BRZUDirexion Dai20190621ETF4.013.471.971.711.501.76
BSAEInvesco Bull20190621ETF36.7616.9516.9516.950.000.00
BSBEInvesco Bull20190621ETF22.2030.5230.5230.520.000.00
BSCEInvesco Bull20190621ETF34.909.089.089.080.000.00
BSCKInvesco Bull20190621ETF4.692.602.602.600.000.00
BSCLInvesco Bull20190621ETF4.963.223.143.160.080.06
BSCMInvesco Bull20190621ETF5.644.383.323.421.060.96
BSCNInvesco Bull20190621ETF5.425.746.206.21-0.46-0.47
BSCOInvesco Bull20190621ETF6.434.473.923.840.550.63
BSCPInvesco Bull20190621ETF11.697.707.677.760.03-0.06
BSCQInvesco Bull20190621ETF9.148.738.718.710.020.02
BSCRInvesco Bull20190621ETF9.3210.9410.6610.650.280.28
BSCSInvesco Bull20190621ETF16.1310.1710.2410.24-0.08-0.08
BSDEInvesco Bull20190621ETF39.57
BSETBassett Furn20190621A231.78758.12861.88863.67-103.76-105.56
BSGMBioSig Techn20190621A94.1459.4030.2127.4329.1831.97
BSIGBrightSphere20190621A12.258.509.1910.28-0.69-1.78
BSJKInvesco Bull20190621ETF5.703.792.992.990.800.80
BSJLInvesco Bull20190621ETF6.365.214.764.940.450.26
BSJMInvesco Bull20190621ETF12.748.838.748.740.090.09
BSJNInvesco Bull20190621ETF25.478.857.257.271.601.58
BSJOInvesco Bull20190621ETF28.9524.4812.7912.7911.6811.68
BSJPInvesco Bull20190621ETF17.7910.9710.2210.220.750.75
BSJQInvesco Bull20190621ETF26.1720.3820.3820.380.000.00
BSMBlack Stone20190621A18.139.045.515.323.543.71
BSQRBSQUARE Corp20190621A339.76328.47153.51187.40174.95141.07
BSRRSierra Banco20190621A149.1747.5041.2442.906.264.59
BSTCBioSpecifics20190621A102.1648.1427.2032.2420.9415.90
BSVVanguard Sho20190621ETF1.241.981.911.900.070.08
BSVNBank7 Corp.20190621A431.34231.40242.54239.43-11.14-8.03
BSXBoston Scien20190621A2.677.782.952.554.875.25
BTALAGFiQ U.S. M20190621ETF35.5517.2017.0416.980.170.22
BTEBaytex Energ20190621A62.9352.5732.1737.0220.3815.53
BTECPrincipal He20190621ETF11.8547.2365.9964.25-18.75-17.01
BTGB2Gold Corp.20190621A34.5827.8314.7815.8113.0512.02
BTNBallantyne S20190621A663.18316.69246.22251.3170.4765.38
BTUPeabody Ener20190621A9.0754.314.9013.8149.4140.50
BULPacer US Cas20190621ETF13.0428.49-20.38-12.2248.8740.72
BURLBURLINGTON S20190621A10.244.050.690.733.373.32
BUSEFirst Busey20190621A18.7428.520.080.3128.4428.22
BUYUSCF SummerH20190621ETF59.40117.2614.5513.91102.71103.35
BUYNUSCF SummerH20190621ETF55.8117.270.000.0017.2717.27
BVBrightView H20190621A26.5813.1315.8610.98-2.732.15
BVALBrand Value20190621ETF19.1913.2313.2313.230.000.00
BVSNBroadvision20190621A498.73240.29-671.64-673.52911.93913.81
BWBabcock & Wi20190621A206.64112.6475.2672.1337.3840.51
BWABorgWarner I20190621A5.323.372.041.621.331.75
BWBBridgewater20190621A95.57140.17-171.08-168.29311.25308.46
BWENBroadwind En20190621A231.48124.9330.4630.4694.4794.47
BWFGBankwell Fin20190621A167.6342.5229.8917.9112.6324.61
BWLABowl America20190621A205.46150.2254.7154.7195.5195.51
BWXSPDR Bloombe20190621ETF5.826.345.885.920.460.41
BWXTBWX Technolo20190621A7.963.10-0.21-1.213.304.30
BWZSPDR Bloombe20190621ETF40.6820.7020.6720.970.03-0.27
BXThe Blacksto20190621A2.803.270.971.692.301.58
BXCBlueLinx Hol20190621A42.7519.926.777.6913.1512.23
BXGBluegreen Va20190621A49.0221.029.729.1711.2911.84
BXMTBlackstone M20190621A2.813.950.610.863.353.10
BXPBoston Prope20190621A8.0610.6310.7311.38-0.10-0.74
BXSBancorpSouth20190621A8.676.0016.0216.27-10.03-10.28
BYByline Banco20190621A17.4721.7516.8715.894.885.86
BYDBoyd Gaming20190621A10.0911.112.066.939.064.19
BYFCBroadway Fin20190621A720.26695.70665.39681.1930.3014.51
BYLDiShares Yiel20190621ETF8.825.315.955.61-0.64-0.30
BYNDBeyond Meat,20190621A16.4415.9518.6314.27-2.681.68
BYSIBeyondSpring20190621A269.25188.46139.25153.1449.2135.32
BZHBeazer Homes20190621A16.5112.903.073.559.849.35
BZQProShares Ul20190621ETF6.914.784.673.830.120.96
CCitigroup In20190621A1.551.62-5.63-2.567.254.19
CAAPCorporacion20190621A116.8475.4440.6171.8034.833.64
CAASChina Automo20190621A458.75131.35125.23125.236.126.12
CABOCable One, I20190621A11.7313.7611.9113.201.871.36
CACCamden Natio20190621A45.80190.8725.5726.03165.30164.84
CACGClearBridge20190621ETF23.6715.9615.5715.570.400.39
CACICACI INTERNA20190621A17.3113.616.4415.767.18-2.15
CADECadence Banc20190621A7.3610.0219.269.67-9.230.36
CAECAE INC20190621A6.174.59-0.491.155.083.44
CAGConagra Bran20190621A3.985.252.753.142.502.11
CAHCardinal Hea20190621A3.868.445.706.892.741.56
CAICAI Internat20190621A39.0331.0019.7523.7611.247.24
CAKECheesecake F20190621A9.9930.7710.3310.5020.4420.27
CALCaleres Inc20190621A15.6610.60-0.910.7911.519.82
CALACalithera Bi20190621A45.5259.1419.7025.1639.4433.98
CALFPacer US Sma20190621ETF11.9017.5817.5117.550.070.03
CALMCal-Maine Fo20190621A19.2681.508.6930.6972.8050.80
CALXCALIX, INC.20190621A18.5120.2112.6714.968.125.28
CAMPCalAmp Corp.20190621A19.8078.8510.7210.1468.1368.71
CAMTCamtek Ltd20190621A42.5039.779.4313.2930.3426.48
CAPEiPath Shille20190621ETN11.1413.250.75-0.4512.5013.71
CAPLCrossAmerica20190621A87.1242.8333.1830.599.6512.24
CAPRCapricor The20190621A290.88168.51123.32139.9345.1928.59
CARAvis Budget20190621A11.51105.4017.1711.7588.2293.65
CARACara Therape20190621A18.8321.002.332.9618.6718.07
CARECARTER BANK20190621A80.8335.3331.6429.063.696.27
CARGCarGurus, In20190621A14.5412.231.481.4010.7810.83
CAROCarolina Fin20190621A77.1954.6185.4085.96-30.79-31.35
CARSCars.com Inc20190621A15.9515.4013.3913.472.031.94
CARVCarver Banco20190621A668.95283.12172.45275.77110.677.35
CARZFirst Trust20190621ETF30.8112.0410.9410.941.101.10
CASACasa Systems20190621A33.3553.22-1.25-1.8754.4755.09
CASHMeta Financi20190621A18.46103.54-4.01-3.64107.55107.18
CASICASI Pharmac20190621A84.23283.97164.36165.98119.60117.99
CASSCass Informa20190621A61.8589.9718.8520.2771.1269.70
CASYCasey's Gene20190621A13.1914.1010.6610.563.453.54
CATCaterpillar20190621A2.436.306.024.360.281.94
CATBCatabasis Ph20190621A156.95126.4780.9794.6045.5031.87
CATHGlobal X S&P20190621ETF10.6715.9515.3315.250.620.70
CATMCardtronics20190621A28.52127.166.906.34120.26120.82
CATOCATO CORP20190621A18.5913.915.965.087.958.83
CATSCatasys Inc.20190621A65.9633.2020.0722.3313.1310.87
CATYCathay Gener20190621A11.41112.43-49.33-50.53161.76162.96
CBChubb Limite20190621A3.9012.512.091.3310.4211.18
CBANColony Bankc20190621A227.10131.13107.2589.0023.8942.14
CBATCBAK Energy20190621A209.97108.2964.1774.4444.1233.85
CBAYCymabay Ther20190621A24.9028.5027.1324.641.363.86
CBBCincinnati B20190621A35.5931.7010.6911.8121.0119.93
CBFVCB Financial20190621A157.8664.6560.6356.154.028.50
CBIOCatalyst Bio20190621A66.35163.7490.8087.3172.9476.43
CBLCBL& Associa20190621A90.13102.7453.8260.3049.0442.50
CBLICleveland Bi20190621A608.17401.07401.07401.070.000.00
CBMBCBM Bancorp,20190621A180.9778.0978.0978.090.000.00
CBMGCellular Bio20190621A153.73295.04182.61182.45112.43112.60
CBNKCapital Banc20190621A209.64208.76-253.41-331.26462.16540.02
CBOECboe Global20190621A8.5652.1847.9451.064.241.12
CBONVanEck Vecto20190621ETF48.7111.0611.0611.060.000.00
CBPOChina Biolog20190621A16.0813.047.808.905.244.15
CBRECBRE GROUP,20190621A3.4213.877.487.726.396.15
CBRLCracker Barr20190621A11.935.593.023.372.582.22
CBSHCommerce Ban20190621A9.6063.3627.5428.3635.8234.99
CBTCabot Corpor20190621A14.8411.026.998.664.032.36
CBTXCBTX, Inc. C20190621A140.4430.6826.4926.784.203.90
CBUCommunity Ba20190621A19.59116.9116.0222.63100.8994.28
CBZCBIZ, Inc.20190621A16.9220.0512.6713.637.426.42
CCThe Chemours20190621A7.796.982.431.004.555.98
CCBCoastal Fina20190621A109.30489.74-7.01-6.68496.74496.41
CCBGCapital City20190621A89.6252.7344.7745.387.967.35
CCCClarivate An20190621A25.8020.5616.8417.503.723.06
CCCLChina Cerami20190621A476.68482.13452.30454.7129.8327.42
CCDCalamos Dyna20190621A56.4530.7328.0028.542.732.18
CCEPCoca-Cola Eu20190621A5.394.050.741.433.312.63
CCFChase Corpor20190621A133.4461.2143.5251.9017.699.31
CCHCollier Cree20190621A95.8695.404.134.1391.2891.28
CCICrown Castle20190621A4.899.39-4.55-0.2113.939.60
CCJCameco Corpo20190621A9.478.421.502.866.925.56
CCKCrown Holdin20190621A9.123.391.181.452.221.94
CCLCarnival Cor20190621A2.403.751.172.242.591.51
CCLPCSI Compress20190621A71.5254.9523.5420.4831.4134.47
CCMPCabot Microe20190621A27.6312.090.201.6711.8910.42
CCNECNB Financia20190621A235.26115.3033.7413.3981.55101.91
CCOClear Channe20190621A28.3421.258.428.5612.8412.74
CCOICogent Commu20190621A21.389.974.163.905.806.07
CCORCore Alterna20190621ETF40.2915.8114.5814.571.231.24
CCRCONSOL Coal20190621A80.5548.5141.2139.287.309.24
CCRCChina Custom20190621A176.1730.2654.6928.90-24.431.37
CCRNCross Countr20190621A35.62285.57-11.53-10.56297.10296.13
CCSCENTURY COMM20190621A15.7110.984.564.886.426.10
CCXIChemoCentryx20190621A31.2432.038.625.0823.4126.95
CDAYCeridian HCM20190621A14.886.222.062.574.153.65
CDCVictoryShare20190621ETF5.8910.187.208.162.982.02
CDECoeur Mining20190621A24.5523.0212.8312.8310.1910.19
CDEVCentennial R20190621A14.3525.43-7.684.0933.1321.42
CDKCDK Global,20190621A7.8847.51-9.46-12.4056.9759.91
CDLVictoryShare20190621ETF12.506.805.986.010.820.79
CDLXCardlytics,20190621A43.9429.715.366.3124.3623.40
CDMOAvid Bioserv20190621A83.68265.5225.2540.27240.26225.24
CDNACareDx, Inc.20190621A29.3753.574.845.6048.7347.97
CDNSCadence Desi20190621A3.4221.404.46-4.1416.9425.54
CDORCondor Hospi20190621A389.62213.77215.33216.88-1.56-3.12
CDRCedar Realty20190621A42.5340.9565.6767.29-24.72-26.34
CDTXCidara Thera20190621A167.46132.0354.6863.0777.3468.95
CDWCDW Corporat20190621A8.616.68-1.410.928.095.76
CDXCChromaDex Co20190621A42.1571.0032.3033.1338.7137.87
CDXSCodexis, Inc20190621A17.71119.4320.01114.6599.424.78
CDZICADIZ, Inc.20190621A25.8561.2340.0036.1521.2425.08
CECelanese Cor20190621A6.0211.0811.459.65-0.371.43
CECECeco Environ20190621A29.87136.35-18.99-10.32155.34146.67
CEFSSaba Closed-20190621ETF28.3125.9324.8324.831.111.11
CEICamber Energ20190621A74.4080.3376.9176.523.423.81
CEIXCONSOL Energ20190621A33.4115.709.248.606.467.10
CELCellcom Isra20190621A79.4936.3035.4629.490.846.80
CELCCelcuity Inc20190621A206.21957.30-6.15-5.34963.45962.63
CELHCelsius Hold20190621A147.29322.29226.30227.9795.9994.32
CELPCypress Envi20190621A220.68212.62212.62212.620.000.00
CEMBiShares J.P.20190621ETF15.9126.7226.6626.660.060.06
CEMIChembio diag20190621A172.7184.0965.7768.9618.3215.13
CENTCentral Gard20190621A41.47300.8936.4136.90264.48263.99
CENTACentral Gard20190621A22.06239.7517.7318.00222.02221.75
CENXCentury Alum20190621A15.5317.093.8213.1513.283.96
CEPUCentral Puer20190621A30.4919.179.5812.159.597.02
CEQPCrestwood Eq20190621A15.235.341.142.544.202.81
CERCCerecor Inc.20190621A76.5645.7528.8328.9016.9316.86
CERNCerner Corp20190621A2.9999.624.715.6194.9494.27
CERSCerus Corp20190621A20.8716.80-4.09-3.6620.8920.46
CETVCentral Euro20190621A29.63311.13-115.435.41426.55305.71
CETXCEMTREX INC.20190621A102.6989.1449.2055.5639.9433.58
CEVACEVA Inc.20190621A40.90173.6910.4111.36163.27162.33
CEWWisdomTree20190621ETF37.504.455.975.97-1.52-1.52
CEYVictoryShare20190621ETF31.3826.8226.7226.770.100.05
CEZVictoryShare20190621ETF25.8522.8622.8622.860.000.00
CFCF Industrie20190621A5.6611.732.836.798.914.94
CFAVictoryShare20190621ETF10.317.796.806.560.991.24
CFBICommunity Fi20190621A100.5781.2781.2781.270.000.00
CFBKCentral Fede20190621A141.3280.5643.1342.2537.4338.31
CFFACF Finance A20190621A59.94
CFFIC&F Financia20190621A333.80221.79193.66193.5028.1328.29
CFFNCapitol Fede20190621A14.4599.76-28.18-31.92127.95131.68
CFGCitizens Fin20190621A3.154.422.272.032.162.40
CFMSConformis, I20190621A43.6638.2014.288.2323.9229.97
CFOVictoryShare20190621ETF6.675.884.724.571.161.32
CFRCullen/Frost20190621A11.9011.654.514.547.147.11
CFRXContraFect C20190621A198.87164.51162.10162.652.411.86
CFXColfax Corpo20190621A6.849.83-1.45-0.8711.3110.70
CGThe Carlyle20190621A13.9410.982.583.528.397.46
CGACHINA GREEN20190621A321.91195.40132.04136.2763.3659.14
CGBDTCG BDC, Inc20190621A9.9115.134.843.3410.2911.79
CGCCanopy Growt20190621A6.725.411.662.233.753.17
CGENCompugen Ltd20190621A99.65114.62-19.71-33.54134.32148.16
CGIXCancer Genet20190621A206.47231.86195.23197.5536.6334.31
CGNXCognex Corp20190621A7.81115.37-2.88-2.84118.25118.21
CGOCalamos Glob20190621A50.40138.048.929.84129.12128.20
CGWInvesco S&P20190621ETF7.023.232.442.530.780.69
CHADDirexion Dai20190621ETF11.137.266.436.860.820.40
CHAPChaparral En20190621A79.2359.8152.6352.697.187.12
CHAUDirexion Dai20190621ETF4.794.402.652.501.761.91
CHCIComstock Hol20190621A531.61108.50108.50108.500.000.00
CHCOCity Holding20190621A34.5415.8510.6811.495.184.37
CHCTCommunity He20190621A23.8718.3510.7211.427.636.93
CHDChurch & Dwi20190621A4.222.642.061.090.571.55
CHDNChurchill Do20190621A21.8910.835.155.835.695.00
CHEChemed Corpo20190621A35.2115.8510.3910.905.454.95
CHEFThe Chef's W20190621A30.9618.70-0.79-0.3919.4919.09
CHEKCheck-Cap Lt20190621A235.25118.90102.79103.3316.1115.57
CHEPAGFiQ U.S. M20190621ETF178.26157.70157.70157.700.000.00
CHFSCHF Solution20190621A199.20112.7093.6392.0719.0720.63
CHGGCHEGG, INC.20190621A9.356.53-0.33-0.256.896.79
CHGXChange Finan20190621ETF40.0057.1957.1957.190.000.00
CHHChoice Hotel20190621A9.123.930.901.173.032.76
CHICalamos Conv20190621A22.5316.8811.1310.115.756.77
CHICGlobal X MSC20190621ETF277.96172.68-11.65-11.65184.33184.33
CHIEGlobal X MSC20190621ETF293.20328.01328.01328.010.000.00
CHIHGlobal X MSC20190621ETF194.98195.00195.00195.000.000.00
CHIKGlobal X MSC20190621ETF78.5074.4174.4174.410.000.00
CHIMGlobal X MSC20190621ETF241.63118.01118.01118.010.000.00
CHIQGlobal X MSC20190621ETF19.8711.208.348.142.863.06
CHISGlobal X MSC20190621ETF110.1758.7658.7658.760.000.00
CHIXGlobal X MSC20190621ETF17.8917.998.8316.459.151.53
CHKChesapeake E20190621A51.8943.6321.7229.3021.9014.32
CHKPCheck Point20190621A7.576.91-12.18-10.8019.0917.71
CHMAChiasma, Inc20190621A55.1940.37-0.883.8341.2536.54
CHMGChemung Fina20190621A329.6188.4277.1777.5811.2510.85
CHMICHERRY HILL20190621A11.2013.017.117.015.906.00
CHNALoncar China20190621ETF235.56427.57269.07416.04158.5011.53
CHNRChina Natura20190621A298.27169.33156.48132.5612.8536.76
CHRACharah Solut20190621A226.03194.25172.26173.7621.9920.49
CHRSCoherus BioS20190621A20.0880.18-5.78-5.2285.9685.40
CHRWC.H. Robinso20190621A5.6336.93-2.07-1.2739.0038.20
CHSChicos FAS,20190621A30.6626.977.168.9019.8118.06
CHTRCharter Comm20190621A7.8423.4720.5620.872.912.60
CHUYChuy's Holdi20190621A29.6114.750.32-5.3714.4320.12
CHWCalamos Glob20190621A19.3314.56-6.43-6.5720.9921.13
CHWYChewy, Inc.20190621A11.3210.036.687.903.352.13
CHYCalamos Conv20190621A17.8612.547.797.224.755.32
CICIGNA Corpor20190621A6.6710.38-5.10-4.9515.4815.34
CIACitizens, In20190621A46.8996.0654.9362.8141.1333.25
CIBRFirst Trust20190621ETF19.5011.965.025.446.946.52
CIDVictoryShare20190621ETF61.5828.7828.7828.780.000.00
CIDMCinedigm Cor20190621A327.90117.1829.0327.4888.1689.71
CIENCiena Corpor20190621A4.253.707.147.32-3.44-3.61
CIFSChina Intern20190621A182.71113.2984.4595.8628.8417.43
CIGIColliers Int20190621A16.989.083.463.765.625.32
CILVictoryShare20190621ETF70.9643.8741.2144.352.66-0.48
CIMChimera Inve20190621A5.275.512.242.253.273.25
CINFCincinnati F20190621A5.8449.61-2.50-2.5752.1152.18
CINRCINER RESOUR20190621A70.3128.5110.1919.8918.338.62
CIOCITY OFFICE20190621A22.7416.900.951.2415.9515.70
CIRCIRCOR Inter20190621A15.8216.3413.3613.442.972.90
CITCIT Group In20190621A7.363.790.280.303.513.49
CIVBCivista Banc20190621A50.6945.078.729.6736.3635.40
CIXComp X Inter20190621A231.32124.79-73.31-421.31198.10546.09
CIZVictoryShare20190621ETF37.3140.4844.3144.32-3.83-3.84
CIZNCitizens Hol20190621A690.8444.5344.5344.530.000.00
CJJDChina Jo-Jo20190621A105.8597.9265.3770.6932.5627.23
CKHSeacor Holdi20190621A63.5955.5046.9344.668.5710.85
CKPTCheckpoint T20190621A373.8367.9528.3635.9539.5932.00
CKXCKX Lands, I20190621A333.15
CLColgate-Palm20190621A1.783.031.321.051.711.98
CLARClarus Corpo20190621A35.2178.696.106.9372.5971.76
CLBCore Laborat20190621A18.597.897.597.830.300.06
CLBKColumbia Fin20190621A25.6486.6616.7516.3069.9170.36
CLBSCaladrius Bi20190621A260.10210.57146.65148.5063.9262.07
CLCTCollectors U20190621A72.4839.4930.9832.738.516.76
CLDBCORTLAND BNC20190621A422.88
CLDRCloudera, In20190621A17.7517.148.179.198.977.95
CLDTCHATHAM LODG20190621A12.079.55-1.54-1.2111.0910.76
CLDXCelldex Ther20190621A75.0572.3342.2544.5930.0827.74
CLFCleveland-Cl20190621A10.018.810.873.277.945.54
CLFDClearfield,20190621A218.22201.50-162.37-161.57363.86363.07
CLGXCorelogic, I20190621A8.449.367.107.062.262.30
CLHClean Harbor20190621A14.0010.869.908.840.962.02
CLIMack-Cali Re20190621A14.4713.19-1.08-2.9014.2716.09
CLIRClearSign Te20190621A403.40183.32-72.36-72.36255.68255.68
CLIXProShares Lo20190621ETF28.245.306.175.60-0.87-0.30
CLMTCalumet Spec20190621A58.9044.494.322.6540.1741.84
CLNCColony Credi20190621A17.9212.6312.129.730.512.89
CLNEClean Energy20190621A38.5828.2918.1518.5610.149.73
CLNYColony Capit20190621A19.4932.2927.4126.245.016.18
CLOUGlobal X Clo20190621ETF22.4626.7719.2319.397.547.38
CLPRClipper Real20190621A120.62381.0840.0341.51341.05339.57
CLPSCLPS Incorpo20190621A495.34222.8422.39110.49200.45112.36
CLRCONTINENTAL20190621A6.334.720.991.303.733.43
CLRBCellectar Bi20190621A115.37109.7055.4057.0854.3152.62
CLRGIQ Chaikin U20190621ETF14.5225.7025.7025.700.000.00
CLROClearOne, In20190621A366.01185.78132.95137.5052.8348.28
CLSCelestica, I20190621A15.4815.867.588.938.286.94
CLSDClearside Bi20190621A128.69115.5846.3354.1869.2561.41
CLSNCelsion Corp20190621A154.1274.503.992.9070.5171.60
CLTLInvesco Trea20190621ETF3.112.052.072.07-0.03-0.03
CLUBTown Sports20190621A85.36113.27-1.061.77114.33111.50
CLVSClovis Oncol20190621A16.8226.024.194.3121.8321.72
CLWClearwater P20190621A29.0420.77-1.43-0.2822.2021.05
CLWTEuro Tech Ho20190621A335.40193.25173.05174.7620.2018.48
CLXClorox Compa20190621A4.5613.965.876.138.097.83
CLXTCalyxt, Inc.20190621A95.5055.11-175.99-172.34231.11227.45
CMCanadian Imp20190621A2.302.301.391.820.910.48
CMAComerica Inc20190621A4.777.630.96-0.986.678.61
CMBSiShares CMBS20190621ETF16.747.717.667.610.060.10
CMCCommercial M20190621A7.536.40-7.88-3.1714.288.25
CMCLCaledonia Mi20190621A165.2455.2256.3555.22-1.130.00
CMCOColumbus McK20190621A36.3832.07-13.39-14.8845.4646.95
CMCSAComcast Corp20190621A2.3242.5621.3819.3721.2023.23
CMCTCIM Commerci20190621A173.28147.6265.2024.0282.42123.60
CMDCantel Medic20190621A17.808.521.501.757.026.77
CMDYiShares Bloo20190621ETF87.5762.3162.3162.310.000.00
CMECME Group In20190621A4.2916.4413.2413.513.202.93
CMFiShares Cali20190621ETF4.011.561.901.90-0.34-0.34
CMGChipotle Mex20190621A11.728.744.944.723.804.02
CMICummins Inc.20190621A4.193.012.222.220.800.79
CMLSCumulus Medi20190621A80.0441.2911.3314.2929.9627.00
CMOCapstead Mor20190621A12.4113.257.317.095.956.16
CMPCompass Mine20190621A18.5412.755.805.396.957.37
CMPRCimpress PLC20190621A48.4649.28-2.1912.5151.474.25
CMRECostamare In20190621A20.7020.0513.4320.246.61-0.19
CMRXChimerix, In20190621A44.63103.9613.8225.4790.1478.49
CMSCMS Energy C20190621A2.022.02-4.430.346.461.69
CMTCore Molding20190621A1025.840.00
CMTLComtech Tele20190621A33.1440.2317.8217.6822.4122.55
CNXtrackers MS20190621ETF27.7613.639.6310.404.003.23
CNACNA Financia20190621A9.986.763.443.533.323.23
CNATConatus Phar20190621A205.66162.2754.6757.11107.60105.16
CNBKACentury Banc20190621A56.6037.24-8.73-8.4345.9745.67
CNCCentene Corp20190621A2.904.255.251.15-1.003.10
CNCEConcert Phar20190621A51.50131.4440.1440.5391.3090.90
CNCRLoncar Cance20190621ETF30.6970.9767.3960.153.5810.82
CNDTConduent Inc20190621A12.719.482.832.436.657.06
CNETChinaNet Onl20190621A290.18426.38387.81388.1238.5738.26
CNFRConifer Hold20190621A1027.45860.35886.65886.65-26.30-26.30
CNHICNH INDUSTRI20190621A9.897.071.902.775.173.83
CNICanadian Nat20190621A2.551.690.490.481.201.21
CNKCinemark Hol20190621A7.6210.277.7311.302.54-1.03
CNMDCONMED Corpo20190621A31.905.771.542.304.233.47
CNNECannae Holdi20190621A17.3315.0312.5215.102.50-0.07
CNOCNO Financia20190621A6.838.68-3.44-4.6412.1413.33
CNOBCenter Banco20190621A21.81332.155.475.62326.69326.53
CNPCenterPoint20190621A3.538.853.203.835.665.04
CNQCanadian Nat20190621A3.683.320.891.242.422.08
CNRCornerstone20190621A22.6021.6712.2011.949.479.72
CNSCohen & Stee20190621A15.037.722.532.315.195.40
CNSLConsolidated20190621A21.8644.1121.4922.1822.6221.93
CNSTConstellatio20190621A211.6288.8384.1786.154.662.68
CNTYCentury Casi20190621A47.36105.792.860.79102.92104.99
CNXCNX Resource20190621A14.2610.703.493.987.206.71
CNXMCNX Midstrea20190621A24.5114.178.849.325.344.85
CNXNPC Connectio20190621A60.64193.9338.2838.67155.65155.25
CNXTVanEck Vecto20190621ETF18.5215.2415.6115.49-0.37-0.25
CNYAiShares MSCI20190621ETF18.1312.188.979.123.213.06
COGlobal Cord20190621A79.7552.2039.1037.7813.1014.42
COCPCocrystal Ph20190621A851.80433.410.91418.44432.4914.97
CODACoda Octopus20190621A94.6882.6529.1757.1453.4825.51
CODICompass Dive20190621A19.9116.066.737.449.348.62
CODXCo-Diagnosti20190621A169.30114.3557.9756.0556.3858.30
COFCapital One20190621A3.041.613.473.67-1.87-2.06
COGCabot Oil &20190621A4.455.46-1.030.346.505.14
COHNCohen & Comp20190621A181.67203.87165.43177.4838.4426.39
COHRCoherent Inc20190621A26.7711.877.527.834.354.03
COHUCohu Inc20190621A22.73249.45-11.73-11.11261.19260.57
COLBColumbia Ban20190621A13.6840.2446.4022.14-6.1618.11
COLDAmericold Re20190621A3.695.031.741.823.293.22
COLLCollegium Ph20190621A37.5636.22-3.60-27.1739.8263.40
COLMColumbia Spo20190621A17.746.303.543.972.762.33
COMDirexion Aus20190621ETF17.448.958.628.620.320.32
COMBGraniteShare20190621ETF14.229.098.939.090.160.00
COMMCommScope Ho20190621A7.4310.85-1.580.4312.4210.42
COMTiShares Comm20190621ETF15.529.609.459.410.150.19
CONECyrusOne Inc20190621A7.7814.517.0211.617.492.89
CONNConn's Inc.20190621A19.6815.993.974.5912.0211.40
COOThe Cooper C20190621A12.3914.5913.1511.921.442.67
COOPMr. Cooper G20190621A30.74131.0131.4234.1699.5996.85
COPConocoPhilli20190621A2.103.414.14-1.27-0.734.68
COPXGlobal X Cop20190621ETF40.1838.9235.6132.553.316.37
CORCoresite Rea20190621A11.404.383.142.571.231.81
CORECore Mark Ho20190621A22.49327.8114.7610.96313.05316.85
CORPPIMCO Invest20190621ETF10.863.85-1.34-2.865.196.71
CORRCorEnergy In20190621A29.6617.7515.2511.892.495.85
CORTCorcept Ther20190621A21.4619.30-18.16-18.1137.4737.42
CORVCorrevio Pha20190621A231.8989.1668.9668.2920.2120.87
COSTCostco Whole20190621A3.165.013.141.031.873.97
COTYCOTY INC20190621A7.768.722.242.696.506.03
COUPCoupa Softwa20190621A13.989.123.103.566.015.55
COWiPath Series20190621ETN28.0710.970.001.9510.989.02
COWNCowen Inc. C20190621A21.1118.64-4.87-5.8323.5124.47
COWZPacer US Cas20190621ETF6.654.211.851.292.372.92
CPCanadian Pac20190621A5.912.590.360.562.232.03
CPACopa Holding20190621A24.1110.795.645.475.155.32
CPAHCounterpath20190621A217.59162.1791.05121.6371.1240.55
CPBCampbell Sou20190621A3.625.953.764.042.201.92
CPECallon Petro20190621A15.8413.234.583.838.659.41
CPFCentral Paci20190621A19.569.583.292.636.296.95
CPGCRESCENT POI20190621A30.2127.188.179.8819.0117.30
CPHIChina Pharma20190621A200.89116.6180.1781.0636.4435.54
CPICPI Inflatio20190621ETF13.66302.06299.47299.472.592.59
CPIXCumberland P20190621A148.01106.2468.6866.6137.5739.63
CPKChesapeake U20190621A59.6639.5416.2717.0623.2722.48
CPLGCorePoint Lo20190621A26.0715.35-5.87-2.0421.2217.40
CPLPCapital Prod20190621A37.4733.4928.4827.415.016.12
CPRICapri Holdin20190621A6.557.010.39-2.336.639.35
CPRTCopart Inc20190621A5.1476.237.748.1168.5068.12
CPRXCatalyst Pha20190621A31.1336.382.912.1933.4834.20
CPSCooper-Stand20190621A41.9215.8224.1013.42-8.272.40
CPSHCPS Technolo20190621A739.54179.96179.96179.960.000.00
CPSIComputer Pro20190621A28.30142.661.121.47141.55141.19
CPSSConsumer Por20190621A178.71116.62113.17112.603.454.02
CPSTCapstone Tur20190621A135.8984.4354.1353.0330.3131.40
CPTCamden Prope20190621A5.7526.8424.3924.442.452.40
CPTACapitala Fin20190621A37.8230.1820.4021.459.788.73
CQPCheniere Ene20190621A35.0842.6049.0548.67-6.45-6.06
CQQQInvesco Chin20190621ETF18.389.606.106.703.502.90
CRCrane Compan20190621A13.8715.878.939.506.946.36
CRAICRA Internat20190621A105.8580.1034.4634.5045.6445.60
CRAKVanEck Vecto20190621ETF53.3362.1438.8938.7123.2523.43
CRBNiShares MSCI20190621ETF12.1013.7213.3113.310.410.41
CRBPCorbus Pharm20190621A19.7426.660.001.3226.6625.34
CRCCalifornia R20190621A19.6712.120.904.6211.227.50
CRDACrawford & C20190621A113.8952.1747.7846.424.395.76
CRDBCrawford & C20190621A127.7966.7449.4650.9017.2815.84
CREECree Inc20190621A8.7172.95-5.09-15.2378.0588.19
CREGChina Recycl20190621A269.92214.01196.19196.1917.8117.81
CREXCREATIVE REA20190621A664.45330.98266.40257.0364.5873.95
CRHMCRH Medical20190621A45.9053.2110.9932.4942.2220.72
CRICarter's Inc20190621A10.168.748.098.310.650.42
CRISCuris Inc20190621A141.41155.08125.54125.9329.5429.15
CRKComstock Res20190621A48.1731.3226.5122.854.818.47
CRLCharles Rive20190621A14.1211.5611.1511.470.410.09
CRMsalesforce.c20190621A2.293.220.79-1.002.424.22
CRMDCorMedix Inc20190621A47.4535.0222.7722.7112.2512.31
CRMTAmerica's Ca20190621A48.3325.8418.1618.407.687.44
CRNTCeragon Netw20190621A44.1935.047.369.2227.6825.82
CRNXCrinetics Ph20190621A93.7164.6132.4935.9432.1228.68
CRONCronos Group20190621A9.497.701.311.926.365.78
CROPIQ Global Ag20190621ETF20.3922.8622.8622.860.000.00
CROXCrocs, Inc.20190621A9.5515.474.496.1710.999.31
CRSCarpenter Te20190621A26.13200.6938.3838.82162.31161.86
CRSACrescent Acq20190621A69.6278.7875.7075.703.093.09
CRSPCRISPR Thera20190621A27.5114.604.324.1110.2810.49
CRTCross Timber20190621A91.1142.5142.0340.340.482.17
CRTXCortexyme, I20190621A136.6189.3456.5669.6432.7819.70
CRUSCirrus Logic20190621A15.8140.018.63-1.3931.3741.39
CRVLCorvel Corp20190621A44.7528.0122.5323.795.494.22
CRVSCorvus Pharm20190621A196.32326.773.063.64323.71323.13
CRWDCrowdStrike20190621A28.3923.7516.4216.207.327.55
CRWSCrown Crafts20190621A104.4272.4735.3539.3737.1333.10
CRYCryoLife, In20190621A26.8823.1419.0218.274.124.86
CSAVictoryShare20190621ETF17.2438.0131.3136.776.701.24
CSBVictoryShare20190621ETF20.359.297.787.721.511.56
CSBRChampions On20190621A211.97174.31107.89109.4666.4164.84
CSCOCisco System20190621A1.7610.31-5.83-1.3916.1711.74
CSDInvesco S&P20190621ETF9.0711.1611.1611.160.000.00
CSFVictoryShare20190621ETF10.126.355.055.701.300.65
CSFLCenterState20190621A9.73179.3630.7329.01148.63150.36
CSGPCoStar Group20190621A21.439.773.103.516.676.25
CSGSCSG Systems20190621A21.7619.423.453.5515.9815.87
CSIICardiovascul20190621A24.60150.63-20.66-11.41171.29162.04
CSIQCanadian Sol20190621A12.0912.145.555.546.596.59
CSLCarlisle Com20190621A11.564.293.884.100.420.19
CSLTCASTLIGHT HE20190621A45.8824.8019.0119.455.795.35
CSMProShares La20190621ETF5.375.083.734.091.350.99
CSMLIQ Chaikin U20190621ETF16.6710.7310.3610.390.370.34
CSODCornerstone20190621A14.6186.26-2.62-2.4088.8788.65
CSPICSP Inc.20190621A297.88107.72107.72107.720.000.00
CSQCalamos Stra20190621A14.9910.9210.0410.510.870.40
CSSEChicken Soup20190621A112.77164.6986.6386.6378.0678.06
CSTECaesarstone20190621A31.5437.0419.4521.0417.5916.00
CSTMConstellium20190621A12.219.714.294.215.415.49
CSTRCapStar Fina20190621A49.0941.3811.7211.8929.6629.49
CSUCapital Seni20190621A48.1635.2621.5224.3113.7410.95
CSVCarriage Ser20190621A36.2435.3030.1730.385.134.92
CSWCCapital Sout20190621A33.6819.1012.5210.566.588.54
CSWICSW Industri20190621A39.8229.7421.5823.028.066.62
CSXCSX Corporat20190621A1.999.010.380.548.638.47
CTASCintas Corp20190621A6.8324.393.510.7620.8923.63
CTBCooper Tire20190621A20.527.421.805.875.621.54
CTBICommunity Tr20190621A84.2321.3517.1817.584.173.77
CTEKCynergisTek,20190621A25.2830.3329.2329.231.101.10
CTGComputer Tas20190621A200.50116.57119.03109.40-2.467.17
CTHRCharles & Co20190621A105.2562.6650.2450.3412.4212.35
CTIBYunhong CTI20190621A702.02760.29735.36735.3624.9324.93
CTICCTI BioPharm20190621A113.9773.932.642.8071.2971.12
CTLCenturyLink,20190621A8.937.172.792.674.384.50
CTLTCATALENT, IN20190621A11.7837.1010.3210.3426.7726.75
CTMXCytomX Thera20190621A35.9062.731.240.4761.5062.27
CTOConsolidated20190621A54.1825.1312.7712.0512.3613.07
CTRAContura Ener20190621A61.5622.138.019.2014.1212.94
CTRCCentric Bran20190621A265.53127.37114.40116.1812.9711.18
CTRECARTRUST REI20190621A9.8443.58-4.22-3.4148.0446.99
CTRMCastor Marit20190621A220.48139.24131.18164.898.06-25.66
CTRNCiti Trends,20190621A39.88141.1610.415.34130.75135.82
CTSCTS Corporat20190621A27.5720.2713.909.466.3610.80
CTSHCognizant Te20190621A2.001.98-3.220.535.201.45
CTSOCytosorbents20190621A60.18137.01-20.31-20.69157.32157.69
CTTCATCHMARK TI20190621A18.4415.700.644.2715.0611.42
CTVACorteva, Inc20190621A6.354.076.045.23-1.97-1.17
CTXRCitius Pharm20190621A187.29112.2363.2465.4348.9946.80
CTXSCitrix Syste20190621A2.8919.431.053.5918.3815.84
CUBCubic Corpor20190621A20.9013.977.378.206.605.77
CUBAHerzfeld Car20190621A82.6896.7275.3875.3821.3421.34
CUBECubeSmart20190621A3.434.760.181.324.593.45
CUBICUSTOMERS BA20190621A22.0527.8517.4017.7410.4610.12
CUECue Biopharm20190621A114.04214.7931.5631.89183.23182.91
CUICUI Global,20190621A242.85111.5769.9469.9441.6341.63
CULPCulp, Inc.20190621A295.10109.72102.45105.667.274.06
CUOContinental20190621A184.09287.42262.90262.5924.5224.83
CUREDirexion Dai20190621ETF10.368.296.386.961.911.33
CUROCURO Group H20190621A45.4941.3510.5511.8330.8029.52
CUTInvesco MSCI20190621ETF21.0111.1513.2113.41-2.07-2.27
CUTRCutera, Inc.20190621A41.14236.4727.0128.05209.46208.42
CUZCousins Prop20190621A5.067.465.154.922.312.56
CVACovanta Hold20190621A7.6017.26-3.84-7.8521.4625.11
CVBFCVB Financia20190621A10.43308.5947.1547.56261.44261.02
CVCOCavco Indust20190621A53.8330.2015.2114.0714.9916.13
CVCYCentral Vall20190621A127.1768.5066.3264.932.173.57
CVECenovus Ener20190621A11.388.840.972.127.886.72
CVEOCIVEO CORPOR20190621A120.5758.2955.1245.193.1713.10
CVETCovetrus, In20190621A15.8536.13-1.62-2.0937.7538.22
CVGICommercial V20190621A28.0337.868.529.3729.3428.49
CVGWCalavo Growe20190621A30.2812.097.758.694.343.40
CVICVR ENERGY,20190621A12.198.052.303.545.754.51
CVIACovia Holdin20190621A66.4749.6839.9420.609.7529.08
CVLTCommault Sys20190621A12.0086.0823.05-61.9963.03148.07
CVLYCodorus Vall20190621A290.43126.2398.83102.6727.3923.56
CVMCel-Sci Corp20190621A52.3969.6741.2140.3228.4629.36
CVNACarvana Co.20190621A16.608.584.176.484.412.12
CVRChicago Rive20190621A624.42211.33184.31214.6027.02-3.27
CVSCVS HEALTH C20190621A2.203.692.794.160.90-0.46
CVTICovenant Tra20190621A53.9251.9927.1833.9324.8118.07
CVUCPI Aerostru20190621A126.91108.6485.7286.5822.9222.06
CVVCVD Equipmen20190621A157.04100.0698.2798.271.781.78
CVXChevron Corp20190621A1.4410.7312.8810.80-2.14-0.06
CVYInvesco Zack20190621ETF18.38101.536.798.3294.7493.21
CWCurtiss-Wrig20190621A14.2515.3413.1817.192.15-1.86
CWBSPDR Bloombe20190621ETF2.154.201.071.383.132.83
CWBCCommunity We20190621A94.4924.617.487.4817.1417.14
CWBRCohBar, Inc.20190621A112.7075.5752.2960.5923.2714.98
CWCOConsolidated20190621A58.8439.0437.0337.562.021.49
CWEBDirexion Dai20190621ETF22.1011.648.5910.583.051.06
CWENClearway Ene20190621A9.317.942.962.934.985.02
CWENAClearway Ene20190621A17.008.363.864.094.494.27
CWHCamping Worl20190621A17.8012.901.231.0311.6711.99
CWISPDR MSCI AC20190621ETF3.251.911.251.190.660.72
CWKCushman & Wa20190621A12.755.771.481.054.294.72
CWSAdvisorShare20190621ETF30.7818.923.983.6214.9415.30
CWSTCasella Wast20190621A37.18108.6462.9363.5245.7145.11
CWTCalifornia W20190621A14.0616.784.915.2311.8711.55
CXDCChina XD Pla20190621A204.18129.0491.5891.5837.4537.45
CXOCONCHO RESOU20190621A9.535.368.854.33-3.491.03
CXPCOLUMBIA PRO20190621A5.496.703.053.883.692.83
CXSEWisdomTree T20190621ETF25.3319.7717.4018.912.370.86
CXWCoreCivic, I20190621A11.0821.4118.9519.742.461.67
CYCypress Semi20190621A4.513.751.722.362.031.34
CYANCyanotech Co20190621A274.9688.64-275.65-275.65364.29364.29
CYBWisdomTree20190621ETF66.3640.3139.9139.910.400.40
CYBECyberoptics20190621A185.4577.2965.1767.1712.1210.12
CYBRCyberArk Sof20190621A13.8410.633.395.287.235.35
CYCCCyclacel Pha20190621A208.55138.63115.57116.2223.0522.41
CYCNCyclerion Th20190621A178.73108.4275.8871.5832.5436.84
CYDChina Yuchai20190621A139.3353.6421.5221.0432.1232.59
CYHCommunity He20190621A38.7032.4714.6618.4317.8014.02
CYRNCYREN Ltd.20190621A821.43971.20522.98552.11448.21419.08
CYRXCryoPort, In20190621A25.1221.18-8.26-7.1929.4528.38
CYTKCytokinetics20190621A27.1247.959.838.1338.1239.82
CZAInvesco Zack20190621ETF3.508.838.108.060.740.77
CZNCCitizens & N20190621A158.4868.1552.0231.1516.1337.00
CZRCaesars Ente20190621A9.978.954.452.884.506.06
CZWICitizens Com20190621A326.16323.75323.75323.750.000.00
CZZCosan Limite20190621A11.9310.834.805.246.045.61
DDominion Ene20190621A2.1410.586.426.434.164.15
DACDanaos Corpo20190621A308.36249.0443.5860.83205.46188.21
DAIOData I/O Cor20190621A282.68223.18151.52171.9871.6751.21
DAKTDaktronics I20190621A32.20105.8068.5131.2037.2974.60
DALDelta Air Li20190621A2.313.18-1.23-2.064.415.25
DALIFirst Trust20190621ETF9.589.859.859.850.010.01
DALTAnfield Capi20190621ETF22.4315.3719.3411.08-3.974.30
DANDana Incorpo20190621A6.8224.2322.8220.641.493.83
DARDARLING INGR20190621A7.6811.21-6.882.9818.108.25
DAREDare Bioscie20190621A108.2064.7358.2458.446.496.29
DAUDExchange-Tra20190621ETN35.0315.5415.6915.69-0.14-0.14
DAXGlobal X Fun20190621ETF76.5337.7637.7637.760.000.00
DBDeutsche Ban20190621A13.9010.232.674.137.566.05
DBAWXtrackers MS20190621ETF19.939.5910.359.59-0.750.00
DBDDiebold Nixd20190621A15.0644.4912.9012.6131.6232.11
DBEFXtrackers MS20190621ETF3.123.892.192.311.691.58
DBEMXtrackers MS20190621ETF58.6724.5718.6020.285.964.28
DBEUXtrackers MS20190621ETF3.433.081.832.091.250.99
DBEZXtrackers MS20190621ETF7.602.812.812.810.000.00
DBGRXtrackers MS20190621ETF17.759.887.098.482.791.40
DBIDesigner Bra20190621A9.108.941.712.757.236.19
DBJPXtrackers MS20190621ETF4.653.422.602.720.820.69
DBLVAdvisorShare20190621ETF35.435.406.006.00-0.59-0.59
DBMFiM DBi Manag20190621ETF21.0119.5119.5119.510.000.00
DBVTDBV Technolo20190621A39.9322.059.7210.9912.3311.06
DBXDropbox, Inc20190621A4.474.450.581.133.873.33
DCARDropCar, Inc20190621A274.86262.37197.15216.7565.2345.63
DCHFExchange-Tra20190621ETN40.8625.5725.5725.570.000.00
DCIDonaldson Co20190621A8.706.995.335.471.661.51
DCODucommun Inc20190621A42.5626.9119.0920.807.836.12
DCOMDime Communi20190621A19.73389.9332.3134.33357.62355.60
DCPDCP Midstrea20190621A18.479.414.695.744.723.67
DCPHDeciphera Ph20190621A56.5837.2516.9517.7220.3019.53
DDDuPont de Ne20190621A2.8920.6519.0019.111.651.54
DDD3D Systems C20190621A12.0711.191.712.829.518.38
DDGProshares Sh20190621ETF12.1818.2217.8017.800.420.42
DDIVFirst Trust20190621ETF17.249.167.357.351.801.80
DDLSWisdomTree D20190621ETF22.1713.1811.9111.851.271.33
DDMProShares Ul20190621ETF2.263.603.973.98-0.36-0.37
DDSDillards Inc20190621A25.3313.434.65-0.058.7813.48
DDWMWisdomTree D20190621ETF25.9427.2721.8120.575.466.70
DEDeere & Comp20190621A5.193.00-4.86-4.637.867.64
DEAEasterly Gov20190621A7.257.14-2.551.379.695.78
DECKDeckers Outd20190621A14.2213.8811.7714.162.10-0.28
DEEFXtrackers FT20190621ETF40.3127.0127.0127.010.000.00
DEFInvesco Defe20190621ETF2.409.699.559.560.140.13
DEFAiShares Adap20190621ETF118.40103.24102.02102.021.221.22
DEIDouglas Emme20190621A5.553.914.435.02-0.52-1.11
DELLDell Technol20190621A9.084.76-0.400.865.163.90
DEMWisdomTree E20190621ETF3.311.961.471.590.500.37
DENNDENNY'S CORP20190621A8.5747.30-15.87-15.6163.1762.90
DESWisdomTree U20190621ETF6.975.942.702.873.243.06
DESPDespegar.com20190621A30.8116.317.026.079.2810.24
DEURExchange-Tra20190621ETN12.0019.8318.9918.990.850.85
DEUSXtrackers Ru20190621ETF11.469.029.009.020.020.00
DEWWisdomTree G20190621ETF14.7716.9216.9516.93-0.03-0.02
DFEWisdomTree E20190621ETF7.982.672.262.320.400.34
DFENDirexion Dai20190621ETF18.4628.3727.0019.921.378.45
DFFNDIFFUSION PH20190621A245.91142.14104.64119.7337.5022.41
DFINDonnelley Fi20190621A35.7116.347.176.079.1610.27
DFJWisdomTree J20190621ETF14.218.965.593.073.375.89
DFNDReality Shar20190621ETF148.1094.5494.5494.540.000.00
DFNLDavis Select20190621ETF46.9626.6612.7925.8113.870.85
DFSDiscover Fin20190621A2.723.256.726.68-3.47-3.42
DFVLiPath US Tre20190621ETF162.75
DFVSiPath US Tre20190621ETF125.68
DGDollar Gener20190621A3.455.253.444.451.810.81
DGAZVelocityShar20190621ETN26.4515.26-0.291.3615.5513.90
DGBPExchange-Tra20190621ETN35.7929.9929.9929.990.000.00
DGICADonegal Grou20190621A71.5749.4410.8119.1138.6330.33
DGICBDonegal Grou20190621A1353.341830.721830.721830.720.000.00
DGIIDigi Interna20190621A30.2848.9910.3310.7538.6738.24
DGLDVelocityShar20190621ETF5.384.22-0.170.684.403.55
DGLYDigital Ally20190621A187.38125.9879.4184.2046.5741.78
DGPDB Gold Doub20190621ETN67.3981.3364.0463.5417.3017.80
DGREWisdomTree T20190621ETF56.0024.9820.1921.154.793.83
DGROiShares Core20190621ETF2.632.951.451.421.501.53
DGRSWisdomTree T20190621ETF27.1217.6417.4517.820.19-0.18
DGRWWisdomTree T20190621ETF2.884.632.633.822.000.81
DGSWisdomTree E20190621ETF14.555.775.215.370.560.40
DGTSPDR Global20190621ETF11.837.623.557.684.07-0.06
DGXQuest Diagno20190621A5.117.393.233.474.163.92
DGZDB Gold Shor20190621ETN98.0392.8991.8192.891.080.00
DHID.R. Horton20190621A3.373.264.633.82-1.37-0.56
DHRDanaher Corp20190621A3.277.492.105.905.381.58
DHSWisdomTree U20190621ETF4.102.692.182.220.500.47
DHTDHT HOLDINGS20190621A18.3928.4414.3713.0014.0715.44
DHXDHI Group, I20190621A43.5228.6315.4316.9013.1911.73
DIASPDR Dow Jon20190621ETF0.603.002.552.530.450.47
DIALColumbia Div20190621ETF13.1010.9110.9110.910.000.00
DIGProShares Ul20190621ETF5.9311.000.990.7010.0110.30
DIMWisdomTree I20190621ETF24.3811.717.6311.654.080.06
DINDine Brands20190621A19.1711.922.773.419.158.51
DINTDavis Select20190621ETF78.4331.9531.9531.950.000.00
DIODDiodes Inc20190621A20.2215.56-2.50-2.8818.0618.43
DISThe Walt Dis20190621A1.855.601.071.044.534.56
DISCADiscovery, I20190621A3.564.86-1.06-0.445.925.31
DISCBDiscovery, I20190621A985.74180.69-49.18-10.59229.87191.28
DISCKDiscovery, I20190621A3.617.4012.945.00-5.532.43
DISHDISH Network20190621A5.9448.553.692.9744.8845.58
DIVGlobal X Sup20190621ETF11.639.286.886.922.402.35
DIVAAGFiQ Hedged20190621ETF26.1725.9119.3519.306.556.61
DIVBiShares U.S.20190621ETF9.8310.8110.6010.700.210.10
DIVCC-Tracks Exc20190621ETN110.6391.7291.7291.720.000.00
DIVOAmplify CWP20190621ETF39.0122.8722.8722.870.000.00
DIVYReality Shar20190621ETF82.72196.88188.15194.268.742.62
DJCIETRACS Linke20190621ETN33.4327.1427.1427.140.000.00
DJCODaily Journa20190621A0.6818.32
DJDInvesco Dow20190621ETF11.2713.8114.3214.00-0.52-0.19
DJPiPath Bloomb20190621ETN4.733.863.093.010.770.85
DJPYExchange-Tra20190621ETN18.06
DKDelek US Hol20190621A10.3811.187.527.553.693.65
DKLDELEK LOGIST20190621A121.8348.3919.6527.9228.7420.46
DKSDick's Sport20190621A5.644.06-0.89-1.054.955.11
DLADelta Appare20190621A271.61104.4295.4596.458.977.98
DLBDolby Labora20190621A8.673.840.911.452.942.39
DLBRVelocityShar20190621ETN134.39161.46169.47166.80-8.01-5.33
DLHCDLH Holdings20190621A534.92203.44106.35141.2997.0962.15
DLNWisdomTree U20190621ETF2.794.572.962.651.611.92
DLNGDYNAGAS LNG20190621A146.1287.9254.9661.9432.9625.98
DLPHDelphi Techn20190621A19.4310.6610.5810.580.080.08
DLPNDolphin Ente20190621A795.59429.85429.85429.850.000.00
DLRDigital Real20190621A4.996.032.412.563.623.47
DLSWisdomTree I20190621ETF10.942.792.372.530.410.26
DLTHDuluth Holdi20190621A24.4427.3216.2518.9911.078.32
DLTRDollar Tree20190621A4.0917.06-2.2614.6019.322.46
DLXDeluxe Corpo20190621A16.0320.3919.9622.040.45-1.63
DMACDiaMedica Th20190621A147.72141.20107.28111.3933.9229.81
DMLPDorchester M20190621A91.3734.3213.1215.3121.2019.01
DMPIDelMar Pharm20190621A208.25158.11144.16147.2913.9410.82
DMRCDigimarc Cor20190621A46.9629.4110.5911.5318.8217.88
DMREDeltaShares20190621ETF59.2934.3234.3234.320.000.00
DMRLDeltaShares20190621ETF34.1710.669.7212.390.94-1.73
DMRMDeltaShares20190621ETF47.3817.5117.5117.510.000.00
DMRSDeltaShares20190621ETF51.08111.9132.3893.5979.5418.32
DNJRGolden Bull20190621A233.33142.9092.95105.6049.9437.30
DNKNDunkin' Bran20190621A7.2310.624.244.406.386.21
DNLWisdomTree G20190621ETF20.0616.911.998.9914.927.92
DNLIDenali Thera20190621A37.2179.4253.4446.5125.9832.91
DNNDenison Mine20190621A65.1867.1359.1559.717.987.42
DNOWNOW INC.20190621A8.548.4916.9317.18-8.44-8.69
DNRDenbury Reso20190621A75.5270.2832.7135.3837.5834.90
DODiamond Offs20190621A12.8012.516.185.346.337.17
DOCPHYSICIANS R20190621A5.956.941.712.095.224.86
DOCUDocuSign, In20190621A9.017.42-0.32-0.397.747.81
DOGProShares Sh20190621ETF1.881.860.190.311.671.55
DOGSArrow Dogs o20190621ETF50.3628.4928.4928.490.000.00
DOGZDogness (Int20190621A714.69413.60147.19389.35266.4124.25
DOLWisdomTree I20190621ETF11.809.268.798.720.470.54
DOMODomo, Inc. C20190621A37.9126.5513.8019.2812.757.27
DONWisdomTree U20190621ETF3.663.041.031.112.011.93
DOOWisdomTree i20190621ETF33.0618.0015.0115.603.002.40
DOOOBRP Inc. Com20190621A14.388.933.394.075.544.86
DOORMASONITE INT20190621A33.2216.8317.3517.28-0.52-0.45
DORMDorman Produ20190621A44.5714.087.467.606.636.48
DOVDover Corpor20190621A5.593.644.934.98-1.29-1.34
DOWDow Inc.20190621A3.925.26-11.41-11.7216.6716.98
DOXAmdocs Limit20190621A5.232.06-0.52-0.372.582.43
DPHCDiamondPeak20190621A525.71594.45587.01587.017.447.44
DPSTDirexion Dai20190621ETF26.0027.0715.3015.3811.7711.69
DPWDPW Holdings20190621A156.04186.32168.17171.7418.1514.58
DPZDomino's Piz20190621A11.345.062.092.302.972.76
DRADDigirad Corp20190621A226.82148.6448.4391.25100.2157.39
DREDuke Realty20190621A3.684.955.202.92-0.252.03
DRHDiamondRock20190621A10.097.962.08-0.045.887.99
DRIDarden Resta20190621A5.204.06-1.962.776.021.30
DRIODarioHealth20190621A429.47404.39377.09375.1827.3029.21
DRIPDirexion Dai20190621ETF11.439.026.684.852.334.17
DRIVGlobal X Aut20190621ETF36.1519.6713.8113.815.875.87
DRNDirexion Dai20190621ETF69.7064.9254.9258.3610.006.55
DRNADicerna Phar20190621A31.18135.70-19.28-18.59154.97154.29
DRQDril-Quip, I20190621A29.0318.7811.9512.676.836.11
DRRMarket Vecto20190621ETN485.79484.62484.62484.620.000.00
DRRXDurect Corp20190621A169.15366.58245.66253.12120.92113.46
DRSKAptus Define20190621ETF18.0910.857.977.972.882.88
DRVDirexion Dai20190621ETF31.7337.3432.1735.395.171.95
DRWWisdomTree G20190621ETF15.228.707.2412.411.47-3.71
DSDrive Shack20190621A47.7857.3734.9431.8722.4325.50
DSEDuff & Phelp20190621A45.4528.4426.9026.951.541.49
DSGXDescartes Sy20190621A10.575.241.881.973.373.28
DSIiShares MSCI20190621ETF4.012.452.242.210.210.24
DSKEDaseke, Inc.20190621A55.92199.8185.7488.84114.07110.97
DSLVVelocityShar20190621ETF15.338.556.195.892.352.66
DSPGDSP Group In20190621A26.9350.763.744.2447.0246.52
DSSDocument Sec20190621A134.6562.9559.4161.903.541.06
DSSIDiamond S Sh20190621A35.0628.0517.0318.0211.0210.03
DSTLDistillate U20190621ETF11.6910.8310.8310.830.000.00
DSWLDeswell Indu20190621A162.73110.8765.1965.1445.6845.73
DSXDiana Shippi20190621A37.4127.4017.3418.0310.059.36
DTDWisdomTree U20190621ETF3.833.131.571.941.571.19
DTEDTE Energy C20190621A4.8210.4310.7610.16-0.320.27
DTEADAVIDsTEA In20190621A169.72102.6775.1975.1927.4927.49
DTECALPS Disrupt20190621ETF22.2321.037.204.5513.8316.48
DTHWisdomTree I20190621ETF17.6811.208.838.762.362.44
DTILPrecision Bi20190621A104.3545.9921.2321.7324.7524.25
DTNWisdomTree U20190621ETF3.924.982.722.372.272.61
DTSSDatasea Inc.20190621A3644.691226.851226.851226.850.000.00
DTULiPath US Tre20190621ETF54.4276.0776.0776.070.000.00
DTUSiPath US Tre20190621ETF202.98273.03273.03273.030.000.00
DTYLiPath US Tre20190621ETF15.9020.2526.2026.20-5.96-5.96
DUGProShares Ul20190621ETF7.846.20-0.231.666.444.54
DUKDuke Energy20190621A2.291.8511.536.09-9.68-4.24
DURAVanEck Vecto20190621ETF5.7814.1714.1714.170.000.00
DUSADavis Select20190621ETF22.9212.9111.9812.910.930.00
DUSLDirexion Dai20190621ETF44.38181.67121.05143.7760.6237.90
DUSTDirexion Dai20190621ETF8.867.664.124.023.553.64
DVADaVita Inc.20190621A5.166.460.870.925.595.55
DVAXDynavax Tech20190621A27.9433.225.17-4.2628.0537.48
DVDDover Motors20190621A129.31126.72118.26104.158.4622.57
DVLUFirst Trust20190621ETF21.2324.1224.1224.120.000.00
DVNDevon Energy20190621A3.954.333.093.471.240.86
DVOLFirst Trust20190621ETF21.0132.7833.0233.02-0.24-0.24
DVPDeep Value E20190621ETF13.106.134.265.041.871.09
DVYiShares Sele20190621ETF2.253.912.552.721.361.19
DVYAiShares Asia20190621ETF71.5638.8138.8138.810.000.00
DVYEiShares Emer20190621ETF11.486.07-1.902.777.963.30
DWASInvesco DWA20190621ETF12.6112.1710.2810.261.891.91
DWATArrow Invest20190621ETF87.7544.7344.7344.730.000.00
DWCRArrow DWA Co20190621ETF75.48
DWFISPDR Dorsey20190621ETF8.084.953.483.491.461.45
DWLDDavis Select20190621ETF35.2815.7515.7515.750.000.00
DWMWisdomTree I20190621ETF19.6822.8313.987.428.8515.41
DWMCAdvisorShare20190621ETF53.4722.0822.0822.080.000.00
DWMFWisdomTree I20190621ETF65.2142.7342.7342.730.000.00
DWPPFirst Trust20190621ETF29.3041.8839.2439.242.642.64
DWSHAdvisorShare20190621ETF27.33101.2695.1696.056.105.21
DWSNDawson Geoph20190621A120.8185.71130.17131.64-44.46-45.93
DWXSPDR S&P Int20190621ETF7.285.154.454.680.710.47
DXDynex Capita20190621A12.659.094.618.304.480.79
DXCDXC Technolo20190621A3.664.931.942.393.002.54
DXCMDexCom, Inc.20190621A11.755.751.812.643.943.10
DXDProShares Ul20190621ETF3.803.830.020.993.812.84
DXGEWisdomTree G20190621ETF53.5241.2229.9936.9211.234.30
DXJWisdomTree J20190621ETF2.062.231.051.141.181.09
DXJSWisdomTree J20190621ETF63.5130.1532.8232.82-2.68-2.68
DXLGDestination20190621A170.18200.8130.5142.97170.29157.84
DXPEDXP Enterpri20190621A69.52277.8844.6244.30233.27233.59
DXYNDixie Group20190621A1106.84656.17265.84305.66390.33350.51
DYDycom Indust20190621A19.0910.272.323.497.946.78
DYAIDyadic Inter20190621A70.9252.9027.5333.8925.3719.00
DYLSWisdomTree D20190621ETF13.899.56-0.208.319.761.25
DYNFBlackRock U.20190621ETF10.721.621.621.620.000.00
DYNTDynatronics20190621A1550.59755.63755.63755.630.000.00
DZKDirexion Dai20190621ETF72.9854.7753.6751.541.103.23
DZSIDASAN Zhone20190621A172.28240.04-20.26-18.13260.30258.17
DZZDB Gold Doub20190621ETN51.0258.8726.2326.3332.6532.54
EAElectronic A20190621A4.0513.715.868.627.865.09
EAFGrafTech Int20190621A11.398.545.813.412.745.14
EAGGiShares ESG20190621ETF8.705.165.175.17-0.01-0.01
EARNELLINGTON RE20190621A26.3717.336.597.1510.7410.18
EARSAuris Medica20190621A134.92102.6260.9859.1141.6443.51
EASGXtrackers MS20190621ETF28.98
EASIAmplify EASI20190621ETF19.6810.5410.2710.270.270.27
EASTEASTSIDE DIS20190621A153.1792.6944.1973.3448.5019.34
EATBrinker Inte20190621A11.189.2810.7010.58-1.41-1.29
EBEventbrite,20190621A17.6310.526.187.124.333.37
EBAYeBay Inc20190621A2.6519.64-4.18-0.0623.8919.83
EBFEnnis, Inc.20190621A27.1915.399.6610.505.734.89
EBIXEbix Inc20190621A32.4161.2314.5216.9046.7144.33
EBIZGlobal X E-c20190621ETF31.8523.8923.8923.690.000.19
EBMTEagle Bancor20190621A87.7430.3028.9129.271.391.04
EBNDSPDR Bloombe20190621ETF10.259.879.559.560.320.31
EBSEmergent Bio20190621A19.6128.97-3.720.2032.6928.76
EBSBMeridian Ban20190621A20.16161.66-48.85-48.77210.51210.43
EBTCEnterprise B20190621A295.43167.64164.52164.533.133.11
ECHiShares MSCI20190621ETF4.803.800.030.063.773.75
ECHOEcho Global20190621A28.46258.878.738.61250.14250.25
ECLEcolab, Inc.20190621A4.146.448.298.98-1.85-2.54
ECNSiShares MSCI20190621ETF61.0164.6258.4063.006.231.62
ECOLUS Ecology,20190621A50.3026.1118.4319.127.686.99
ECOMCHANNELADVIS20190621A38.7433.3628.3225.245.058.12
ECONColumbia Eme20190621ETF9.373.902.572.591.331.30
ECORelectroCore,20190621A139.83138.9484.3783.1254.5755.82
ECOWPacer Emergi20190621ETF105.09
ECPGEncore Capit20190621A19.75104.159.4916.2394.6787.93
ECTECA Marcellu20190621A102.5467.9844.9339.8323.0528.15
EDConsolidated20190621A2.898.555.194.203.374.36
EDCDirexion Dai20190621ETF5.4511.9511.228.270.733.68
EDENiShares MSCI20190621ETF46.1822.6421.4120.251.232.39
EDITEditas Medic20190621A24.6321.560.460.5021.1021.06
EDIVSPDR S&P Eme20190621ETF20.8110.528.759.791.770.73
EDNTEdison Natio20190621A504.74319.56148.44136.19171.11183.37
EDOGALPS Emergin20190621ETF45.9429.0329.0329.030.000.00
EDOWFirst Trust20190621ETF20.6410.399.429.740.970.65
EDRYEuroDry Ltd.20190621A1448.36938.95942.05942.05-3.10-3.10
EDSAEdesa Biotec20190621A98.7390.3450.7862.0939.5628.25
EDUCEducational20190621A100.41141.59122.48126.1019.1015.49
EDVVanguard Wor20190621ETF6.554.894.543.710.351.19
EDZDirexion Dai20190621ETF3.713.602.131.761.471.83
EEEl Paso Elec20190621A6.928.807.077.321.731.49
EEFTEuronet Worl20190621A13.446.212.783.363.432.85
EEHELEMENTS Lin20190621ETN515.11
EELVInvesco S&P20190621ETF49.9223.8721.6723.872.200.00
EEMiShares MSCI20190621ETF2.342.340.570.861.771.48
EEMAiShares MSCI20190621ETF20.6811.6711.5311.160.140.51
EEMDAAM S&P Emer20190621ETF91.2962.1461.3761.370.760.76
EEMOInvesco S&P20190621ETF83.2371.1971.1971.190.000.00
EEMSiShares MSCI20190621ETF16.527.033.726.213.320.83
EEMViShares Edge20190621ETF2.062.050.800.781.251.27
EEMXSPDR MSCI Em20190621ETF12.40
EESWisdomTree U20190621ETF11.0910.807.648.703.162.10
EETProShares Ul20190621ETF69.5617.9111.5911.576.316.33
EEVProShares Tr20190621ETF4.704.351.692.512.661.84
EEXEmerald Hold20190621A44.9837.1118.8720.1418.2416.98
EFAiShares MSCI20190621ETF1.531.740.711.031.030.71
EFADProShares MS20190621ETF20.7611.358.398.392.962.97
EFASGlobal X MSC20190621ETF32.2730.0828.5328.531.551.55
EFAViShares Edge20190621ETF1.504.112.332.471.781.67
EFAXSPDR MSCI EA20190621ETF35.5518.4219.5518.05-1.130.37
EFCEllington Fi20190621A8.535.080.350.844.724.24
EFGiShares MSCI20190621ETF12.807.466.847.250.610.20
EFNLiShares MSCI20190621ETF59.9748.1648.1648.160.000.00
EFOProShares Ul20190621ETF84.3570.0166.0767.803.932.21
EFOIEnergy Focus20190621A358.76324.68325.41324.57-0.720.12
EFSCEnterprise F20190621A41.2975.2220.71-9.4854.5184.70
EFUProShares Tr20190621ETF37.5830.5230.1330.130.390.39
EFViShares MSCI20190621ETF2.135.734.674.971.060.76
EFXEquifax, Inc20190621A5.457.31-3.06-2.8410.3710.15
EFZProShares Tr20190621ETF7.917.557.357.370.200.19
EGANeGain Corpor20190621A43.28147.82-34.09-13.41181.91161.23
EGBNEagle Bancor20190621A20.0510.257.497.712.752.54
EGHT8x8, Inc. Co20190621A8.096.48-4.51-4.3310.9810.80
EGLEEagle Bulk S20190621A30.06267.2335.7635.97231.48231.26
EGOEldorado Gol20190621A19.6116.823.904.3812.9312.42
EGOVNIC Inc20190621A15.40228.669.9310.66218.73218.00
EGPEastGroup Pr20190621A15.915.812.692.423.123.39
EGPTVanEck Vecto20190621ETF150.4466.935.9530.3560.9836.57
EGRXEagle Pharma20190621A56.1357.2712.3112.4144.9644.86
EGYVaalco Energ20190621A85.3170.5947.9449.0522.6521.54
EHCEncompass He20190621A7.748.978.7010.950.28-1.98
EHTHeHealth, Inc20190621A26.0624.2512.7913.0611.4611.19
EIDOiShares MSCI20190621ETF3.963.790.670.793.112.99
EIDXEidos Therap20190621A100.0068.9212.3417.6256.5951.31
EIGEmployers Ho20190621A21.657.227.958.46-0.73-1.24
EIGIEndurance In20190621A32.7334.69-12.1743.5046.85-8.82
EIGREiger BioPha20190621A41.3017.598.418.109.199.49
EIRLiShares MSCI20190621ETF45.8128.0526.6027.511.450.54
EISiShares MSCI20190621ETF36.3713.3113.0713.270.230.03
EIXEdison Inter20190621A5.005.16-2.411.107.574.07
EKARIdeanomics N20190621ETF26.8150.3550.3550.350.000.00
EKSOEkso Bionics20190621A90.7466.8442.6641.6424.1825.21
ELThe Estee La20190621A4.4216.1418.9517.48-2.81-1.34
ELANElanco Anima20190621A5.425.472.012.303.473.18
ELDWisdomTree E20190621ETF30.4113.5713.1112.980.460.60
ELFe.l.f. Beaut20190621A17.019.564.925.264.634.29
ELGXEndologix In20190621A41.5334.134.38-1.1229.7535.24
ELLOEllomay Capi20190621A1426.19541.51479.62479.6261.8961.89
ELMDElectromed,20190621A445.96214.23183.01183.0131.2231.22
ELOXEloxx Pharma20190621A92.14123.0519.629.51103.42113.53
ELSEquity Lifes20190621A7.824.221.911.602.312.62
ELSEElectro-Sens20190621A298.51
ELTKEltek Ltd20190621A222.69127.9275.0186.4852.9241.45
ELVTElevate Cred20190621A63.00149.5652.6644.3996.90105.17
ELYCallaway Gol20190621A5.886.01-4.920.0310.935.98
EMAGVanEck Vecto20190621ETF139.93140.42140.42140.420.000.00
EMANeMagin Corpo20190621A272.60138.47113.20115.4925.2722.98
EMBiShares J.P.20190621ETF0.910.980.410.550.570.42
EMBHiShares Inte20190621ETF28.8616.0516.0516.050.000.00
EMCBWisdomTree E20190621ETF59.2124.2724.2724.270.000.00
EMCGWisdomTree E20190621ETF36.9134.9612.7129.1622.255.79
EMDVProShares MS20190621ETF58.1757.7157.7157.710.000.00
EMEEMCOR Group,20190621A10.1822.3921.5227.790.87-5.40
EMFMGlobal X MSC20190621ETF79.6152.7757.7257.72-4.95-4.95
EMGFiShares Edge20190621ETF18.6219.2317.9018.671.320.55
EMHYiShares J.P.20190621ETF12.089.802.504.617.305.18
EMIFiShares Emer20190621ETF46.9359.5682.4682.46-22.90-22.90
EMIHXtrackers Em20190621ETF100.06
EMKREmcore Corp20190621A118.2784.8844.3545.5340.5339.35
EMLEastern Comp20190621A341.69830.11830.11830.110.000.00
EMLCVanEck Vecto20190621ETF2.932.372.281.520.080.85
EMLPFirst Trust20190621ETF4.214.293.233.141.081.15
EMMFWisdomTree E20190621ETF105.8125.7925.7925.790.000.00
EMMSEmmis Commun20190621A314.25270.71272.12271.12-1.41-0.41
EMNEastman Chem20190621A7.6632.687.866.7324.8225.96
EMPEntergy Miss20190621A34.1218.7316.7816.261.952.46
EMQQEMQQ The Eme20190621ETF15.7810.717.988.382.742.34
EMREmerson Elec20190621A2.792.85-1.20-1.194.054.05
EMSGXtrackers MS20190621ETF38.4040.4819.2419.2321.2421.25
EMSHProShares Sh20190621ETF28.2023.6023.6023.600.000.00
EMTLSPDR DoubleL20190621ETF21.0910.589.329.321.261.26
EMTYProShares De20190621ETF5.25258.28258.28258.280.000.00
EMXEMX Royalty20190621A100.0876.2866.0164.6010.2711.68
EMXCiShares MSCI20190621ETF46.3031.5930.1531.591.440.00
ENBEnbridge, In20190621A2.902.740.120.162.612.57
ENBLENABLE MIDST20190621A9.767.023.504.603.522.41
ENDPEndo Interna20190621A27.4041.369.2413.4732.2127.93
ENFRAlerian Ener20190621ETF25.2316.113.5811.7112.534.40
ENGENGlobal Cor20190621A517.49481.39367.49375.41113.90105.98
ENLCENLINK MIDST20190621A10.8912.693.102.039.6010.67
ENLVEnlivex Ther20190621A279.86319.09317.24317.061.862.04
ENOBEnochian Bio20190621A430.02227.69208.45209.1619.2518.53
ENORiShares MSCI20190621ETF47.1124.6320.4822.194.152.44
ENPHEnphase Ener20190621A9.749.415.651.743.767.67
ENREnergizer Ho20190621A8.164.662.722.211.942.45
ENSEnerSys, Inc20190621A16.864.942.002.532.952.41
ENSGThe Ensign G20190621A21.2635.2220.2331.4814.983.73
ENSVEnservco Cor20190621A315.65288.04188.21250.5499.8337.51
ENTGlobal Eagle20190621A140.59143.22120.77123.6122.4519.61
ENTAEnanta Pharm20190621A44.0321.2610.2911.0910.9710.17
ENTGEntegris Inc20190621A8.2610.35-37.63-11.8847.9822.23
ENTRERShares Ent20190621ETF30.3317.7617.7617.760.000.00
ENTXEntera Bio L20190621A2303.611502.201502.201502.200.000.00
ENVENVESTNET, I20190621A30.7598.8261.5667.4137.2631.41
ENVAEnova Intern20190621A23.2213.011.864.8011.158.21
ENZEnzo Biochem20190621A63.1673.19-29.49-10.66102.6983.86
ENZLiShares Trus20190621ETF29.7826.0025.3425.610.660.39
EOGEOG Resource20190621A4.104.964.795.210.17-0.25
EOLSEvolus, Inc.20190621A53.5828.5022.3523.516.154.99
EPAMEPAM SYSTEMS20190621A11.913.601.031.592.562.01
EPAYBottomline T20190621A23.458.282.882.445.405.84
EPCEdgewell Per20190621A13.124.41-0.140.044.554.37
EPDEnterprise P20190621A3.532.990.180.532.812.46
EPHEiShares MSCI20190621ETF5.8618.43-0.5914.5319.023.92
EPIWisdomTree I20190621ETF3.933.551.301.342.262.21
EPIXESSA Pharma20190621A910.41645.89706.66649.92-60.77-4.03
EPMEvolution Pe20190621A30.5432.0917.4517.9214.6314.17
EPOLiShares MSCI20190621ETF5.297.153.884.033.393.26
EPPiShares MSCI20190621ETF2.193.911.212.472.701.44
EPREPR Properti20190621A6.633.13-0.92-0.844.063.97
EPRFInnovator S&20190621ETF24.1630.5430.5430.540.000.00
EPRTEssential Pr20190621A17.6014.715.202.979.5111.74
EPSWisdomTree U20190621ETF14.497.527.307.030.220.49
EPSNEpsilon Ener20190621A504.57349.40345.06345.064.344.34
EPUiShares MSCI20190621ETF15.7910.858.138.602.722.25
EPVProShares Ul20190621ETF23.9130.5930.5729.580.021.01
EPZMEpizyme, Inc20190621A20.9136.983.9023.8433.0813.13
EQEquillium, I20190621A364.48618.58433.24437.09185.34181.48
EQALInvesco Russ20190621ETF5.525.775.785.820.00-0.05
EQCEquity Commo20190621A6.987.401.530.485.876.92
EQHEquitable Ho20190621A5.623.33-0.680.424.012.91
EQIXEquinix, Inc20190621A10.4938.3023.5724.1314.7314.17
EQLALPS Equal S20190621ETF6.886.096.286.14-0.19-0.05
EQMEQM Midstrea20190621A15.119.530.951.968.587.57
EQREquity Resid20190621A3.456.0917.1416.57-11.05-10.47
EQRRProShares Eq20190621ETF15.929.759.759.750.000.00
EQSEquus Total20190621A324.93304.39304.39304.390.000.00
EQTEQT CORP20190621A7.336.09-0.400.336.495.76
EQWLInvesco S&P20190621ETF24.5514.6014.2414.420.360.18
ERAERA GROUP IN20190621A48.2031.5322.0325.879.495.66
ERFEnerplus Cor20190621A13.6112.290.341.5811.9610.72
ERIEldorado Res20190621A10.985.410.291.235.124.18
ERIEErie Indemni20190621A20.179.054.254.294.804.76
ERIIEnergy Recov20190621A23.06152.5832.4929.24120.09123.34
ERMEquityCompas20190621ETF24.8621.3314.3914.436.946.90
EROSEROS INTERNA20190621A47.3747.8417.1428.7830.7019.10
ERSXERShares Non20190621ETF58.39
ERUSiShares MSCI20190621ETF3.118.994.404.584.594.46
ERXDirexion Dai20190621ETF5.134.772.651.932.122.85
ERYDirexion Dai20190621ETF9.7710.60-3.38-0.0813.9810.68
ESEversource E20190621A3.074.99-1.69-2.386.687.37
ESBKElmira Savin20190621A54.0546.9346.3746.370.560.56
ESCAEscalade Inc20190621A108.35451.80187.27187.28264.52264.51
ESEESCO Technol20190621A44.9336.2131.3834.144.832.08
ESEAEuroseas Ltd20190621A351.90252.45191.07191.0761.3861.38
ESGFlexShares T20190621ETF5.565.816.507.31-0.69-1.50
ESGDiShares Trus20190621ETF11.715.945.285.890.660.05
ESGEiShares, Inc20190621ETF19.318.118.458.12-0.34-0.01
ESGGFlexShares S20190621ETF23.7120.8120.4920.810.320.00
ESGNColumbia Sus20190621ETF106.851.641.641.640.000.00
ESGREnstar Group20190621A51.4729.3521.0522.538.286.82
ESGSColumbia Sus20190621ETF49.9837.8337.8031.650.026.18
ESGUiShares Trus20190621ETF5.763.162.692.810.470.35
ESGVVanguard ESG20190621ETF5.804.291.611.882.682.41
ESIElement Solu20190621A10.767.851.951.865.905.99
ESLTElbit System20190621A46.6231.3525.2525.636.105.73
ESMLiShares ESG20190621ETF62.1321.7020.6520.651.041.04
ESNTEssent Group20190621A7.184.661.272.093.392.57
ESPEspey Mfg. &20190621A294.10125.58114.24123.3511.342.24
ESPOVanEck Vecto20190621ETF6.5344.2941.7845.462.51-1.17
ESPREsperion The20190621A26.4922.921.954.2320.9718.69
ESQEsquire Fina20190621A458.02577.33571.86574.985.472.35
ESRTEMPIRE STATE20190621A6.705.191.902.263.292.93
ESSEssex Proper20190621A11.2424.785.8912.0418.9012.74
ESSAESSA Bancorp20190621A92.17355.7712.8612.90342.91342.87
ESTAEstablishmen20190621A91.1242.9413.4823.2529.4619.69
ESTCElastic N.V.20190621A13.185.870.911.644.974.23
ESTEEarthstone E20190621A75.1240.8522.8823.4417.9717.41
ESXBCommunity Ba20190621A145.71760.1131.0931.44729.02728.67
ETEnergy Trans20190621A7.015.090.08-0.164.925.25
ETFCE*Trade Fina20190621A3.4314.89-1.354.5216.2510.37
ETHEthan Allen20190621A14.1010.086.025.764.064.32
ETHOETF Managers20190621ETF19.0351.5918.1451.4933.450.10
ETMEntercom Com20190621A18.0824.4212.4813.8111.9510.64
ETNEaton Corpor20190621A2.882.731.321.761.410.97
ETONEton Pharmac20190621A305.59149.5695.27103.5454.2946.02
ETREntergy Corp20190621A4.5810.340.58-1.349.7611.69
ETRNEquitrans Mi20190621A11.6417.46-4.46-4.4121.9221.89
ETSYEtsy, Inc.20190621A8.747.073.312.943.764.13
ETTXEntasis Ther20190621A350.50297.28297.23297.280.060.00
EUDGWisdomTree E20190621ETF77.33119.01118.97119.010.040.00
EUDVProShares MS20190621ETF54.6619.9619.9619.960.000.00
EUFNiShares MSCI20190621ETF5.585.242.123.513.121.73
EUMProShares Tr20190621ETF5.475.091.851.873.243.22
EUMFWisdomTree E20190621ETF60.0449.0345.5645.563.473.47
EUMViShares Edge20190621ETF27.393.893.893.890.000.00
EURLDirexion Dai20190621ETF8.634.783.993.020.791.76
EURNEURONAV NV20190621A11.418.291.211.657.096.64
EURZXtrackers Eu20190621ETF97.3945.3646.3746.37-1.00-1.00
EUSAiShares MSCI20190621ETF6.115.123.414.291.710.83
EUSCWisdomTree E20190621ETF20.3017.9616.4316.431.531.53
EVEaton Vance20190621A6.1253.615.245.3148.3848.30
EVAEnviva Partn20190621A40.0725.4421.9520.603.494.83
EVBGEverbridge,20190621A17.6316.386.236.7610.149.61
EVBNEvans Bancor20190621A288.65213.48191.79191.7921.7021.70
EVCEntravision20190621A40.2316.160.513.4315.6512.72
EVEREverQuote, I20190621A117.4249.8828.4426.5421.4423.34
EVFMEvofem Biosc20190621A104.1485.0418.16-30.6466.88115.68
EVGNEVOGENE LTD.20190621A693.06248.90248.90248.900.000.00
EVHEvolent Heal20190621A20.0049.7063.9258.10-14.21-8.38
EVIEVI Industri20190621A238.51143.4296.7198.9746.7244.45
EVKEver-Glory I20190621A401.56196.0781.05171.40115.0324.68
EVLOEvelo Biosci20190621A412.24216.7273.4295.94143.31120.79
EVOKEvoke Pharma20190621A204.14184.47160.16160.7324.3123.74
EVOLEvolving Sys20190621A570.22441.27428.74431.7312.539.55
EVOPEVO Payments20190621A42.5338.403.263.8135.1434.59
EVREvercore Inc20190621A13.768.792.174.096.624.70
EVRGEvergy, Inc.20190621A4.8911.9211.8011.070.130.85
EVRIEveri Holdin20190621A9.9510.852.294.848.566.03
EVSIEnvision Sol20190621A373.42224.20208.21166.3416.0057.87
EVTCEVERTEC, INC20190621A14.206.835.456.561.380.27
EVXVanEck Vecto20190621ETF35.2022.8623.2222.86-0.350.00
EWEdwards Life20190621A6.544.80-8.10-4.1112.898.91
EWAiShares MSCI20190621ETF4.483.432.262.381.171.05
EWBCEast-West Ba20190621A8.2637.9515.450.5722.5037.38
EWCiShares MSCI20190621ETF3.502.901.201.491.711.42
EWCOInvesco Exch20190621ETF20.7620.2717.6717.672.592.60
EWDiShares MSCI20190621ETF4.223.571.992.151.601.44
EWGiShares MSCI20190621ETF3.604.102.042.272.061.84
EWGSiShares MSCI20190621ETF33.7025.2725.2725.270.000.00
EWHiShares MSCI20190621ETF3.893.150.861.582.291.56
EWIiShares MSCI20190621ETF3.623.191.761.631.421.56
EWJiShares MSCI20190621ETF1.842.481.681.840.800.63
EWJEiShares MSCI20190621ETF18.220.430.430.430.000.00
EWJViShares MSCI20190621ETF7.49
EWKiShares MSCI20190621ETF33.7641.0340.9540.970.080.06
EWLiShares MSCI20190621ETF2.676.454.975.171.481.28
EWMiShares MSCI20190621ETF3.458.613.063.905.644.94
EWMCInvesco S&P20190621ETF23.7713.9613.9513.960.000.00
EWNiShares MSCI20190621ETF3.679.467.597.471.892.00
EWOiShares MSCI20190621ETF33.1121.1718.8120.112.361.06
EWPiShares MSCI20190621ETF3.4711.379.499.711.891.67
EWQiShares MSCI20190621ETF3.2911.8610.4610.781.401.08
EWREInvesco S&P20190621ETF9.376.746.436.580.310.16
EWSiShares MSCI20190621ETF4.164.341.541.962.802.38
EWSCInvesco S&P20190621ETF41.5923.3423.4223.34-0.080.00
EWTiShares MSCI20190621ETF2.852.190.580.781.621.42
EWUiShares MSCI20190621ETF3.113.532.472.721.060.81
EWUSiShares MSCI20190621ETF90.2081.1981.1981.190.000.00
EWVProShares Tr20190621ETF25.0815.7212.4614.733.260.99
EWWiShares MSCI20190621ETF2.312.561.171.321.391.24
EWXSPDR S&P Eme20190621ETF11.544.553.363.521.191.04
EWYiShares MSCI20190621ETF1.692.991.872.101.120.90
EWZiShares MSCI20190621ETF2.263.631.912.051.731.58
EWZSiShares MSCI20190621ETF28.8133.4523.2423.1310.2110.32
EXASExact Scienc20190621A13.969.121.512.837.606.29
EXCExelon Corpo20190621A2.195.67-3.33-2.289.017.96
EXELExelixis Inc20190621A6.0529.3511.1511.5818.2117.79
EXFOEXFO INC.20190621A93.56365.2991.3795.23273.92270.06
EXIiShares Glob20190621ETF11.047.325.956.281.381.05
EXKEndeavour Si20190621A48.9139.9915.6417.1724.3522.82
EXLSExlService H20190621A37.4715.229.929.915.305.31
EXPEagle Materi20190621A9.338.588.028.830.56-0.25
EXPDExpeditors I20190621A5.11132.298.614.58123.68127.71
EXPEExpedia Grou20190621A3.9713.562.322.3311.2411.23
EXPIeXp World Ho20190621A61.8954.8644.0144.6110.8510.25
EXPOExponent Inc20190621A22.5995.3015.522.9679.7892.35
EXPRExpress, Inc20190621A36.8536.929.887.9627.0428.96
EXRExtra Space20190621A6.049.886.226.383.663.50
EXTNExterran Cor20190621A30.2414.998.769.996.285.07
EXTRExtreme Netw20190621A19.3294.0518.0219.9676.0374.09
EYENational Vis20190621A17.62134.0512.0511.36122.00122.68
EYEGEyegate Phar20190621A306.89323.27257.94258.0365.3265.24
EYENEyenovia, In20190621A242.91202.57160.51176.6242.0725.95
EYESSecond Sight20190621A125.08181.26130.27129.6050.9951.66
EYLDCambria Emer20190621ETF318.2353.8394.5494.54-40.71-40.71
EYPTEyePoint Pha20190621A102.46100.5658.1763.4242.3937.13
EZAiShares MSCI20190621ETF6.072.731.141.471.601.26
EZJProShares Ul20190621ETF122.1857.8132.8932.8924.9224.92
EZMWisdomTree U20190621ETF5.924.913.884.191.030.73
EZPWEzcorp Inc20190621A24.96220.9415.0615.76205.88205.19
EZUiShare MSCI20190621ETF2.546.364.804.941.561.47
FFord Motor C20190621A10.0810.877.868.233.012.65
FAARFirst Trust20190621ETF14.778.632.088.446.550.19
FABFirst Trust20190621ETF33.6912.3212.3212.320.000.00
FADFirst Trust20190621ETF21.8613.1012.8212.460.280.64
FAFFirst Americ20190621A7.3513.1710.2510.862.922.31
FALNiShares Fall20190621ETF33.7715.9015.6115.610.290.29
FAMIFarmmi, Inc.20190621A458.28334.63152.16152.49182.48182.15
FANFirst Trust20190621ETF16.8114.0813.7213.900.360.18
FANGDiamondback20190621A6.8450.796.696.8244.1043.97
FARMFarmer Bros20190621A56.1017.8410.7410.277.107.57
FAROFaro Technol20190621A65.2750.9546.2837.924.6713.04
FASDirexion Dai20190621ETF7.495.171.772.463.402.71
FASTFastenal Co20190621A3.499.28-14.61-12.9923.8922.27
FATFAT Brands I20190621A1024.29180.59178.87178.751.721.84
FATEFate Therape20190621A26.2730.65-0.612.6531.2628.00
FAUSFirst Trust20190621ETF60.59
FAZDirexion Dai20190621ETF13.1013.866.596.487.277.38
FBFacebook, In20190621A1.432.71-6.37-3.089.095.79
FBCFlagstar Ban20190621A12.4812.606.816.835.795.78
FBGXUBS AG FI En20190621ETN75.9046.6123.73-6.0822.8752.68
FBHSFORTUNE BRAN20190621A4.466.16-1.37-1.217.537.37
FBIOFortress Bio20190621A79.05178.02169.35170.148.667.87
FBIZFirst Busine20190621A46.47265.4836.3036.30229.18229.18
FBKFB Financial20190621A45.6320.4110.0312.2410.378.17
FBMFoundation B20190621A25.7719.6811.2513.058.406.63
FBMSFirst Bancsh20190621A90.53195.1616.2518.27178.91176.89
FBNCFirst Bancor20190621A37.66153.938.2910.90145.64143.03
FBNDFidelity Tot20190621ETF3.032.001.891.900.110.10
FBPFirst BanCor20190621A10.1711.714.004.207.727.53
FBSSFauquier Ban20190621A208.5875.7975.7975.790.000.00
FBTFirst Trust20190621ETF9.595.111.053.714.061.40
FBZFirst Trust20190621ETF66.7282.5350.5750.5731.9731.97
FCFranklin Cov20190621A83.8625.7417.5318.678.227.07
FCAFirst Trust20190621ETF109.0388.3589.8990.27-1.53-1.91
FCALFirst Trust20190621ETF39.558.674.764.763.913.91
FCANFirst Trust20190621ETF21.4112.6712.6712.670.000.00
FCAPFirst Capita20190621A134.5373.6274.6974.69-1.07-1.07
FCAUFIAT CHRYSLE20190621A7.185.140.991.024.164.13
FCBCFirst Commun20190621A79.0450.4637.3239.4613.1410.99
FCBPFirst Choice20190621A77.86127.9645.7645.7182.2082.25
FCCOFirst Commun20190621A163.58162.82181.07176.80-18.25-13.97
FCCY1st Constitu20190621A75.9260.68123.31123.00-62.62-62.32
FCEFFirst Trust20190621ETF29.9926.1222.2922.293.833.83
FCELFuelCell Ene20190621A30.1351.3337.0343.8314.407.54
FCFFirst Common20190621A9.466.5719.9519.67-13.38-13.09
FCFSFirstCash, I20190621A18.954.851.331.823.523.04
FCGFirst Trust20190621ETF7.377.682.043.765.643.92
FCNFTI Consulti20190621A16.2419.9011.7011.978.207.93
FCNCAFirst Citize20190621A32.6813.237.498.215.534.81
FCOMFidelity MSC20190621ETF9.368.113.762.354.355.76
FCORFidelity Cor20190621ETF10.567.365.816.551.550.81
FCPTFour Corners20190621A7.337.26-6.29-3.6513.5710.92
FCTRFirst Trust20190621ETF19.3511.7711.3911.390.380.38
FCVTFirst Trust20190621ETF19.9613.3714.2114.26-0.84-0.89
FCXFreeport-McM20190621A8.815.990.971.305.024.68
FDDFirst Trust20190621ETF8.324.291.151.293.133.00
FDEFFirst Defian20190621A43.98409.8448.2648.54361.59361.30
FDEMFidelity Tar20190621ETF31.9415.5510.659.704.905.85
FDEVFidelity Tar20190621ETF4.871.261.261.260.000.00
FDHYFidelity Hig20190621ETF17.1089.0388.6688.710.370.31
FDISFidelity MSC20190621ETF5.039.669.068.690.600.96
FDIVFirst Trust20190621ETF20.016.31-3.34-3.349.669.66
FDLFirst Trust20190621ETF3.554.763.022.211.742.55
FDLOFidelity Low20190621ETF9.9922.0721.0921.020.981.04
FDMFirst Trust20190621ETF9.208.6413.078.50-4.430.14
FDMOFidelity Mom20190621ETF8.9216.5018.0816.03-1.580.47
FDNFirst Trust20190621ETF4.322.982.281.800.711.18
FDNIFirst Trust20190621ETF208.01253.62254.13253.62-0.510.00
FDPFresh Del Mo20190621A20.5212.82-4.21-1.7517.0314.57
FDRRFidelity Div20190621ETF15.058.998.088.120.920.87
FDSFactset Rese20190621A12.724.872.952.981.911.88
FDTFirst Trust20190621ETF14.4111.1910.3210.990.870.21
FDTSFirst Trust20190621ETF97.643.763.763.760.000.00
FDUSFidus Invest20190621A19.75131.1221.9523.18109.17107.94
FDVVFidelity Hig20190621ETF14.5814.6715.0315.23-0.36-0.56
FDXFedEx Corpor20190621A5.1110.093.833.806.266.29
FEFirstEnergy20190621A2.632.83-2.08-1.944.924.77
FEIMFrequency El20190621A433.79146.40103.17109.4743.2336.94
FELEFranklin Ele20190621A24.6894.3020.7629.4473.5464.86
FEMFirst Trust20190621ETF17.368.508.235.600.272.90
FEMBFirst Trust20190621ETF35.3429.8024.8323.764.966.04
FEMSFirst Trust20190621ETF34.5218.2518.6018.60-0.35-0.35
FENCFennec Pharm20190621A201.90165.51126.02135.0639.4930.45
FENYFidelity MSC20190621ETF6.6310.528.598.701.931.82
FEPFirst Trust20190621ETF7.208.988.729.260.26-0.28
FETFORUM ENERGY20190621A30.6522.65-6.002.3328.6420.30
FEULCredit Suiss20190621ETN71.4688.9088.9088.900.000.00
FEUZFirst Trust20190621ETF117.7988.4688.0388.030.430.43
FEXFirst Trust20190621ETF3.002.221.661.610.570.61
FEYEFireEye, Inc20190621A7.1515.755.015.3710.7510.38
FEZSPDR EURO ST20190621ETF2.633.431.652.171.781.26
FFFuture Fuel20190621A27.0622.8915.3716.817.516.07
FFBCFirst Financ20190621A14.38196.5521.7225.99174.82170.55
FFBWFFBW, Inc. C20190621A210.37205.81198.16187.937.6517.88
FFEUBarclays ETN20190621ETN61.8030.6530.6530.650.000.00
FFGFBL Financia20190621A119.8455.4750.1747.315.308.17
FFHGFormula Foli20190621ETF31.0512.7210.5411.682.181.04
FFHLFuwei Films20190621A476.05407.44383.41383.2224.0324.22
FFICFlushing Fin20190621A43.8677.64-6.62-1.0984.2678.73
FFINFirst Financ20190621A12.63267.1340.3940.81226.73226.32
FFIUUVA Unconstr20190621ETF46.0228.5628.5628.560.000.00
FFIVF5 Networks20190621A7.2717.1413.9717.693.17-0.55
FFNWFirst Financ20190621A132.27169.86195.42194.77-25.56-24.91
FFRFirst Trust20190621ETF36.9614.0814.0814.080.000.00
FFSGFormulaFolio20190621ETF34.7611.0110.8510.870.160.14
FFTGFormulaFolio20190621ETF29.6315.2512.8113.172.442.08
FFTIFormulaFolio20190621ETF34.1821.9821.9821.980.000.00
FFTYInnovator IB20190621ETF6.154.655.255.36-0.60-0.71
FFWMFirst Founda20190621A30.1542.1933.4233.398.778.80
FGFGL Holdings20190621A12.8212.618.157.034.465.58
FGBIFIRST GUARAN20190621A230.3661.4161.0961.410.330.00
FGDFirst Trust20190621ETF13.2513.238.288.414.954.83
FGENFibroGen, In20190621A18.9417.809.2514.188.553.62
FGMFirst Trust20190621ETF35.3823.8325.0924.67-1.25-0.84
FHBFirst Hawaii20190621A5.2414.355.746.138.618.23
FHKFirst Trust20190621ETF216.71213.60213.60213.600.000.00
FHLCFidelity MSC20190621ETF5.419.97-0.96-1.0310.9311.00
FHNFirst Horizo20190621A7.495.224.576.210.65-0.99
FIFRANKS INTER20190621A18.1517.323.423.6613.9113.66
FIBKFirst Inters20190621A17.15163.621.662.09161.96161.53
FIBRiShares Edge20190621ETF15.3411.9111.9411.94-0.03-0.03
FICOFair Isaac C20190621A16.278.775.396.623.372.14
FIDFirst Trust20190621ETF28.1737.1929.9027.657.299.53
FIDIFidelity Int20190621ETF79.4066.1953.4465.1412.751.05
FIDUFidelity MSC20190621ETF6.073.241.161.102.082.14
FIEEFI Enhanced20190621ETN92.4344.9533.5836.3011.378.65
FIHDUBS AG FI En20190621ETN63.2142.7542.5241.740.231.01
FILLiShares MSCI20190621ETF41.8624.8914.0615.4710.839.42
FINXGlobal X Fun20190621ETF29.6418.8516.9317.401.921.46
FISFidelity Nat20190621A2.192.87-1.51-1.264.394.13
FISIFinancial In20190621A89.33222.1634.0034.62188.16187.54
FISRSPDR SSGA Fi20190621ETF16.127.478.028.02-0.55-0.55
FISVFiserv Inc20190621A2.9828.7512.3515.0116.4113.75
FITFitbit, Inc.20190621A22.4120.8812.1412.578.758.31
FITBFifth Third20190621A3.726.590.657.055.94-0.45
FIVAFidelity Int20190621ETF76.5934.5039.3333.68-4.830.83
FIVEFive Below,20190621A10.6111.397.789.183.602.21
FIVGDefiance Nex20190621ETF8.2514.565.73-1.188.8315.74
FIVNFIVE9, INC.20190621A21.7031.206.2229.1024.982.11
FIWFirst Trust20190621ETF10.877.637.417.660.22-0.03
FIXComfort Syst20190621A21.4819.3016.7416.962.562.33
FIXDFirst Trust20190621ETF4.803.784.123.67-0.340.11
FIXXHomology Med20190621A65.77194.5424.1626.61170.38167.93
FIYYBarclays ETN20190621ETN131.0542.1240.4340.091.692.03
FIZZNational Bev20190621A23.3235.886.3411.7329.5424.15
FJPFirst Trust20190621ETF48.8213.1911.8912.551.310.64
FKOFirst Trust20190621ETF38.0442.4837.4438.945.043.54
FKUFirst Trust20190621ETF46.3219.7919.7919.790.000.00
FLFoot Locker,20190621A4.095.060.981.174.093.90
FLAGFLAG-Forensi20190621ETF49.22
FLATiPath US Tre20190621ETF102.3060.0656.1156.113.953.95
FLAUFranklin FTS20190621ETF100.5727.3627.3627.360.000.00
FLAXFranklin FTS20190621ETF68.1228.9435.4835.48-6.53-6.53
FLBLFranklin Lib20190621ETF28.9144.2844.2844.280.000.00
FLBRFranklin FTS20190621ETF24.2023.5521.0223.442.540.12
FLCHFranklin FTS20190621ETF43.1124.5726.1026.10-1.53-1.53
FLCOFranklin Lib20190621ETF24.7315.9215.9215.920.000.00
FLDMFluidigm Cor20190621A20.1549.99-5.11-4.4555.1054.43
FLDRFidelity Low20190621ETF4.031.821.831.770.000.05
FLEEFranklin FTS20190621ETF9.6115.1515.1515.150.000.00
FLEHFranklin FTS20190621ETF33.0963.9261.1363.922.790.00
FLEUBarclays ETN20190621ETN103.9336.13-38.93-38.9375.0675.06
FLEXFlex Ltd. Or20190621A11.1711.23-0.071.6111.309.63
FLFRFranklin FTS20190621ETF12.1811.8714.7213.58-2.84-1.70
FLGBFranklin FTS20190621ETF33.225.865.195.870.67-0.01
FLGECredit Suiss20190621ETN52.5124.2724.8724.38-0.59-0.11
FLGRFranklin FTS20190621ETF13.5213.0813.9213.92-0.84-0.84
FLGTFulgent Gene20190621A353.88206.81105.44128.26101.3778.55
FLHKFranklin FTS20190621ETF26.1617.8414.5917.823.240.02
FLHYFranklin Lib20190621ETF34.6632.2529.7929.792.472.47
FLIAFranklin Lib20190621ETF36.6135.1635.1635.160.000.00
FLICFirst of Lon20190621A39.13361.4942.9043.45318.58318.03
FLINFranklin FTS20190621ETF52.6469.1469.2069.20-0.06-0.06
FLIRFlir Systems20190621A5.6918.6011.8112.126.796.48
FLIYFranklin FTS20190621ETF12.4211.1611.1611.160.000.00
FLJHFranklin FTS20190621ETF52.0735.2435.2435.240.000.00
FLJPFranklin FTS20190621ETF8.7331.4931.4931.490.000.00
FLKRFranklin FTS20190621ETF42.9253.5053.5053.500.000.00
FLLFull House R20190621A256.59224.19205.37196.4818.8227.71
FLLAFranklin FTS20190621ETF20.0884.6184.6184.610.000.00
FLLVFranklin Lib20190621ETF7.875.354.484.590.860.75
FLMBFranklin Lib20190621ETF23.305.835.835.830.000.00
FLMNFalcon Miner20190621A74.9442.28-7.09-6.2949.3848.57
FLMXFranklin FTS20190621ETF58.0723.3222.8722.870.450.45
FLNFirst Trust20190621ETF145.63150.71150.71150.710.000.00
FLNGFLEX LNG Ltd20190621A49.5747.0447.0447.040.000.00
FLNTFluent, Inc.20190621A37.4518.338.106.5710.2311.77
FLOFlowers Food20190621A6.9026.877.234.8919.6622.05
FLOTiShares Floa20190621ETF1.971.301.291.280.010.02
FLOWSPX FLOW, In20190621A25.1815.9411.8111.834.134.11
FLQDFranklin Lib20190621ETF21.3121.9921.9921.990.000.00
FLQEFranklin Lib20190621ETF42.0428.8427.4427.441.401.40
FLQGFranklin Lib20190621ETF38.49
FLQHFranklin Lib20190621ETF31.6937.4137.4137.410.000.00
FLQLFranklin Lib20190621ETF9.8210.8611.528.73-0.662.12
FLQMFranklin Lib20190621ETF15.6045.8256.7656.76-10.94-10.94
FLQSFranklin Lib20190621ETF19.6819.3918.5119.830.88-0.44
FLRFluor Corpor20190621A5.865.15-3.85-0.029.005.17
FLRNSPDR Bloombe20190621ETF3.262.622.462.460.160.16
FLRTPacific Glob20190621ETF187.9355.8155.8155.810.000.00
FLRUFranklin FTS20190621ETF129.6419.8617.3318.602.521.26
FLSFlowserve Co20190621A6.0912.200.54-0.0311.6612.24
FLSAFranklin FTS20190621ETF74.3442.2742.2742.270.000.00
FLSWFranklin FTS20190621ETF113.7955.0055.0855.16-0.08-0.16
FLTFleetCor Tec20190621A7.7214.7712.4612.962.301.80
FLTBFidelity Lim20190621ETF6.684.282.393.941.890.33
FLTRVanEck Vecto20190621ETF3.973.643.503.630.140.02
FLTWFranklin FTS20190621ETF52.3032.0932.0932.090.000.00
FLWS1-800-FLOWER20190621A19.6286.61-4.47-1.2091.0887.81
FLXNFlexion Ther20190621A24.4441.2511.6411.9229.6129.33
FLXSFlexsteel In20190621A140.6782.6544.2049.2338.4633.42
FLZAFranklin FTS20190621ETF41.4828.3631.0329.70-2.66-1.33
FMiShares MSCI20190621ETF18.5625.1724.0520.071.125.10
FMAOFarmers & Me20190621A201.07111.63118.10118.06-6.47-6.43
FMATFidelity MSC20190621ETF5.148.966.997.271.971.69
FMBFirst Trust20190621ETF5.422.642.582.590.060.05
FMBHFirst Mid Ba20190621A64.62274.41382.24382.21-107.82-107.79
FMBIFirst Midwes20190621A8.2485.119.5810.0575.5875.07
FMCFMC Corporat20190621A4.8915.198.329.066.876.13
FMCIForum Merger20190621A39.88
FMFFirst Trust20190621ETF54.1043.4343.4343.430.000.00
FMHIFirst Trust20190621ETF17.2411.6611.6611.660.000.00
FMKFirst Trust20190621ETF27.2311.7012.1411.70-0.440.00
FMNBFarmers Nati20190621A105.26122.96-140.12-138.77263.09261.73
FNFabrinet20190621A17.069.5912.9313.51-3.35-3.92
FNBF.N.B. Corp20190621A9.337.006.531.740.465.25
FNCBFNCB Bancorp20190621A97.3447.01377.40510.28-330.39-463.27
FNCLFidelity MSC20190621ETF4.6211.278.879.202.392.06
FNDFloor & Deco20190621A12.368.574.615.023.953.55
FNDASchwab Funda20190621ETF4.5810.022.102.267.927.76
FNDBSchwab Funda20190621ETF12.805.624.955.040.670.59
FNDCSchwab Funda20190621ETF15.068.1211.3510.58-3.22-2.46
FNDESchwab Funda20190621ETF5.273.457.266.50-3.81-3.06
FNDFSchwab Funda20190621ETF4.936.441.972.104.474.34
FNDXSchwab Funda20190621ETF3.915.80-0.48-0.796.286.59
FNFFidelity Nat20190621A4.513.770.880.972.892.81
FNGDMicroSectors20190621ETN13.3411.7011.8210.28-0.121.42
FNGOMicroSectors20190621ETN29.64114.48114.48114.480.000.00
FNGUMicroSectors20190621ETN11.239.067.756.241.302.82
FNGZMicroSectors20190621ETN14.8272.9946.0346.0326.9626.96
FNHCFedNat Holdi20190621A91.42205.4460.1064.18145.35141.27
FNIFirst Trust20190621ETF10.729.502.383.177.126.34
FNJNFinjan Holdi20190621A69.1745.7342.0142.313.723.42
FNKFirst Trust20190621ETF30.663.253.253.250.000.00
FNKOFunko, Inc.20190621A21.7519.620.638.9818.9810.64
FNLCFirst Bancor20190621A206.71441.47254.15255.80187.32185.67
FNVFranco-Nevad20190621A5.703.550.630.572.922.99
FNWBFirst Northw20190621A127.93118.5537.8339.5480.7379.01
FNXFirst Trust20190621ETF15.837.757.637.660.120.09
FNYFirst Trust20190621ETF31.1713.6612.4512.441.211.22
FOCSFocus Financ20190621A47.6247.7926.5526.2421.2421.55
FOEFerro Corpor20190621A12.266.526.817.19-0.28-0.68
FOLDAmicus Thera20190621A9.2093.06-25.0315.61118.0977.72
FONRFonar Corpor20190621A112.0158.4940.9842.9417.5115.55
FORForestar Gro20190621A98.1663.0266.1739.45-3.1623.57
FORDForward Indu20190621A221.62105.37105.56105.56-0.20-0.20
FORKFuling Globa20190621A391.88376.25217.74235.08158.50141.17
FORMFormFactor I20190621A22.96109.5140.1042.3169.4167.20
FOSLFossil Group20190621A19.0719.542.243.5317.3016.01
FOVLiShares Focu20190621ETF10.49
FOXFox Corporat20190621A3.4314.127.439.726.704.42
FOXAFox Corporat20190621A3.3510.58-0.125.9210.714.68
FOXFFox Factory20190621A24.5611.914.395.157.526.77
FPAFirst Trust20190621ETF105.1340.2538.1638.882.091.37
FPACFar Point Ac20190621A38.6367.6267.7467.62-0.12-0.01
FPAYFlexShopper,20190621A150.61120.8663.0893.4157.7827.46
FPEFirst Trust20190621ETF5.163.973.973.980.01-0.01
FPEIFirst Trust20190621ETF12.989.868.048.441.821.42
FPHFive Point H20190621A32.5520.7916.1317.134.663.66
FPIFarmland Par20190621A29.4625.7612.3012.0613.4713.72
FPRXFive Prime T20190621A44.7037.048.066.2828.9830.76
FPXFirst Trust20190621ETF4.033.930.161.933.772.00
FPXEFirst Trust20190621ETF15.31
FPXIFirst Trust20190621ETF44.5320.5516.4919.014.061.54
FQALFidelity Qua20190621ETF7.715.474.844.940.630.53
FRFirst Indust20190621A5.703.040.600.992.432.05
FRAFFranklin Fin20190621A110.7777.3353.6352.5223.7024.81
FRAKVanEck Vecto20190621ETF66.18104.51109.44109.44-4.93-4.93
FRANFrancesca''s20190621A150.52162.4995.21108.3167.2854.18
FRBAFirst Bank20190621A99.2036.7933.9933.952.802.84
FRBKRepublic Fir20190621A58.32374.66-44.16-43.83418.81418.49
FRCFirst Republ20190621A6.009.424.900.364.529.06
FRDFriedman Ind20190621A513.72171.98133.37144.3738.6127.62
FRDMFreedom 10020190621ETF25.8953.3518.5218.5234.8434.83
FRELFidelity MSC20190621ETF5.3713.362.901.8310.4611.53
FRGIFiesta Resta20190621A19.70190.389.7814.93180.60175.45
FRIFirst Trust20190621ETF6.646.435.805.720.630.71
FRLGLarge Cap Gr20190621ETN53.9135.3534.2434.941.100.41
FRMEFirst Mercha20190621A13.8969.9111.1411.1658.8158.79
FROFrontline Lt20190621A12.3214.533.217.5011.337.04
FRPHFRP Holdings20190621A218.11216.08168.38191.7347.7024.35
FRPTFreshpet, In20190621A24.8455.58-0.50-0.5956.0856.16
FRTFederal Real20190621A6.309.066.336.772.742.29
FRTAForterra, In20190621A82.42215.99119.57122.7496.4293.25
FSBFranklin Fin20190621A41.5546.0040.4937.405.528.60
FSBCFSB Bancorp,20190621A148.02157.80157.80157.800.000.00
FSBWFS Bancorp,20190621A97.4844.7034.0840.9510.623.75
FSCTForeScout Te20190621A23.8087.715.224.2782.5083.44
FSFGFirst Saving20190621A228.09165.33129.80116.2735.5449.06
FSIFlexible Sol20190621A151.87113.2293.0995.0620.1318.16
FSKFS KKR Capit20190621A16.6713.108.8610.144.242.94
FSLRFirst Solar,20190621A8.6944.537.208.0537.3336.47
FSLYFastly, Inc.20190621A50.2421.244.7013.8716.547.37
FSMFORTUNA Silv20190621A34.9128.588.8710.8319.6417.49
FSMBFirst Trust20190621ETF27.9324.5724.5724.570.000.00
FSMDFidelity Sma20190621ETF15.935.424.403.341.022.08
FSPFranklin Str20190621A18.9828.7524.7725.893.982.87
FSSFederal Sign20190621A15.996.6218.4418.85-11.82-12.23
FSTAFidelity MSC20190621ETF3.982.82-0.310.073.132.76
FSTRFoster (Lb)20190621A83.7836.2514.2418.7122.0217.54
FSZFirst Trust20190621ETF24.5522.7313.3413.349.399.39
FTAFirst Trust20190621ETF4.112.652.122.280.530.37
FTACFinTech Acqu20190621A134.86111.87109.95110.041.921.83
FTAGFirst Trust20190621ETF44.6621.2321.2321.230.000.00
FTAIFortress Tra20190621A32.7321.3115.0113.816.307.50
FTCFirst Trust20190621ETF5.365.014.204.700.810.31
FTCHFarfetch Lim20190621A9.978.775.656.303.122.48
FTCSFirst Trust20190621ETF2.903.011.891.681.131.33
FTDRfrontdoor, i20190621A19.9823.170.202.8322.9720.34
FTECFidelity MSC20190621ETF2.653.611.040.672.582.94
FTEKFuel Tech, I20190621A201.45202.71171.28170.2331.4332.48
FTFTFuture FinTe20190621A318.55186.38181.56181.394.834.99
FTGCFirst Trust20190621ETF9.568.928.458.450.470.47
FTHIFirst Trust20190621ETF21.2014.3412.6312.631.711.71
FTITechnipFMC p20190621A4.186.660.600.156.066.54
FTKFlotek Indus20190621A34.5436.0721.1821.2314.8914.86
FTLBFirst Trust20190621ETF13.515.255.255.250.000.00
FTLSFirst Trust20190621ETF9.286.535.516.531.020.01
FTNTFortinet, In20190621A5.5261.765.226.9456.5554.82
FTRFrontier Com20190621A76.2279.87-60.23-14.49140.1394.37
FTRIFirst Trust20190621ETF226.5646.7346.7346.730.000.00
FTSFortis Inc.20190621A2.572.270.040.412.231.86
FTSDFranklin Lib20190621ETF4.303.002.993.000.010.00
FTSIFTS Internat20190621A33.1516.014.237.1611.788.85
FTSLFirst Trust20190621ETF2.622.872.702.700.170.16
FTSMFirst Trust20190621ETF1.661.271.161.160.120.11
FTVFortive Corp20190621A4.095.153.414.071.741.08
FTXDFirst Trust20190621ETF47.067.427.427.420.000.00
FTXGFirst Trust20190621ETF52.1430.5630.5630.560.000.00
FTXHFirst Trust20190621ETF68.4345.3945.4345.39-0.040.00
FTXLFirst Trust20190621ETF34.7111.0610.4811.060.580.00
FTXNFirst Trust20190621ETF30.6717.3912.2612.305.145.10
FTXOFirst Trust20190621ETF6.275.714.875.420.840.29
FTXRFirst Trust20190621ETF13.9112.667.507.505.175.17
FUDE-TRACS UBS20190621ETN156.7064.7149.4649.4615.2515.25
FUEAB Svensk Ek20190621ETN1250.001158.761158.761158.760.000.00
FULH.B. Fuller20190621A15.625.28-13.61-12.6818.9017.97
FULTFulton Finan20190621A6.8851.0259.3859.52-8.05-8.20
FUMBFirst Trust20190621ETF17.5216.7516.7516.750.000.00
FUNCedar Fair,20190621A27.0217.819.489.708.338.11
FUNCFirst United20190621A288.18134.1448.5548.5585.5985.59
FUNDSprott Focus20190621A53.6928.38-6.33-2.1034.7130.48
FUSBFirst US Ban20190621A198.46189.45150.97169.6938.4719.75
FUTProShares Ma20190621ETF16.882.942.942.940.000.00
FUTYFidelity MSC20190621ETF4.445.54-0.493.506.032.03
FUVArcimoto, In20190621A203.63197.01208.66208.35-11.65-11.33
FVFirst Trust20190621ETF9.628.035.746.442.291.60
FVALFidelity Val20190621ETF11.938.448.788.57-0.34-0.12
FVCFirst Trust20190621ETF7.627.546.536.601.010.94
FVCBFVCBankcorp,20190621A152.59164.9989.0589.7875.9475.21
FVDFirst Trust20190621ETF3.302.191.621.730.570.46
FVEFive Star Se20190621A688.44303.79403.49409.96-99.69-106.17
FVLFirst TrustV20190621ETF22.2020.8420.8420.840.000.00
FVRRFiverr Inter20190621A33.4225.7321.2723.584.462.15
FWDBAdvisorShare20190621ETF40.0134.9834.9834.980.000.00
FWONALiberty Medi20190621A24.7727.964.564.4323.4023.54
FWONKLiberty Medi20190621A13.6447.481.552.0045.9345.48
FWRDForward Air20190621A19.6240.4829.6431.4210.849.06
FXDFirst Trust20190621ETF7.203.423.393.690.03-0.27
FXGFirst Trust20190621ETF9.9611.613.2911.148.320.47
FXHFirst Trust20190621ETF6.173.363.243.370.12-0.01
FXIiShares Chin20190621ETF2.352.361.101.161.251.19
FXLFirst Trust20190621ETF4.184.213.333.190.881.02
FXNFirst Trust20190621ETF9.978.759.589.59-0.83-0.84
FXNCFIRST NATL C20190621A1073.46674.66672.96671.591.703.07
FXOFirst Trust20190621ETF5.245.266.036.23-0.77-0.97
FXPProShares Ul20190621ETF3.974.432.061.812.372.62
FXRFirst Trust20190621ETF6.689.143.944.455.204.69
FXUFirst Trust20190621ETF5.705.503.973.891.531.61
FXZFirst Trust20190621ETF11.2314.822.230.0512.5914.77
FYCFirst Trust20190621ETF13.506.835.685.871.150.96
FYLDCambria Fore20190621ETF67.2334.4431.6831.682.772.77
FYTFirst Trust20190621ETF47.0614.0713.3714.140.70-0.07
FYXFirst Trust20190621ETF9.5413.4810.2411.243.242.24
GGENPACT LIMI20190621A3.992.841.271.311.561.53
GAACambria Glob20190621ETF19.599.789.229.220.560.56
GABCGerman Ameri20190621A34.44408.6058.6858.98349.92349.62
GAIAGaia, Inc. C20190621A64.93320.7719.7419.52301.03301.25
GAINGladstone In20190621A15.6022.155.284.6416.8817.51
GALSPDR SSgA Gl20190621ETF24.7415.1612.1612.913.002.25
GALTGalectin The20190621A46.6628.35-19.320.5147.6727.83
GAMRETFMG Video20190621ETF27.2119.7116.0115.563.714.15
GARSGarrison Cap20190621A43.39880.0045.0045.00835.00835.00
GASSStealthGas,20190621A180.41170.07167.02166.703.053.37
GATXGATX Corpora20190621A20.476.49-6.74-10.5913.2417.08
GAZiPath Series20190621ETN437.00
GBCIGlacier Banc20190621A16.62237.428.098.46229.33228.96
GBDCGolub Capita20190621A13.028.520.451.998.076.53
GBFiShares Gove20190621ETF15.292.352.352.350.000.00
GBILGoldman Sach20190621ETF1.130.991.180.89-0.190.10
GBLGAMCO Invest20190621A68.46189.5156.1555.72133.36133.79
GBLIGlobal Indem20190621A520.37331.71212.76217.75118.95113.96
GBRNew Concept20190621A308.65352.67244.25229.45108.42123.23
GBTGlobal Blood20190621A21.1310.85-0.231.5611.089.29
GBUYGoldman Sach20190621ETF14.3612.067.837.974.244.09
GBXThe Greenbri20190621A16.6211.063.143.387.937.69
GCAPGain Capital20190621A38.8229.0834.7837.12-5.71-8.04
GCBCGreene Count20190621A197.23381.1349.8949.79331.24331.34
GCEClaymore/Rob20190621ETN1005.42890.89890.89890.890.000.00
GCIGannett Co.,20190621A14.3419.2412.4013.566.895.68
GCOGenesco Inc.20190621A23.8814.515.826.858.697.66
GCOWPacer Global20190621ETF39.2019.7218.6719.461.050.26
GCPGCP Applied20190621A10.1412.779.058.923.723.86
GDGeneral Dyna20190621A5.2910.296.301.763.998.53
GDATGoldman Sach20190621ETF13.1512.169.8812.182.28-0.02
GDDYGoDaddy Inc20190621A5.742.43-0.370.042.802.39
GDENGolden Enter20190621A40.1763.9836.9639.5627.0224.42
GDNAGoldman Sach20190621ETF13.0811.065.958.265.112.80
GDOTGreen Dot Co20190621A13.729.625.957.813.671.81
GDPGoodrich Pet20190621A177.35247.2728.90103.82218.37143.45
GDVDPrincipal Ac20190621ETF42.9580.4780.4780.470.000.00
GDXVanEck Vecto20190621ETF4.003.900.881.563.022.34
GDXJVanEck Vecto20190621ETF2.952.920.240.492.682.44
GEGeneral Elec20190621A9.497.890.671.597.216.29
GECGreat Elm Ca20190621A554.86320.2569.36-21.10250.89341.35
GECCGreat Elm Ca20190621A44.8237.7826.5726.1611.2111.61
GEFGreif, Inc.20190621A22.6426.7420.6130.916.13-4.17
GEFBGreif, Inc.20190621A176.00113.60123.06109.20-9.464.40
GELGenesis Ener20190621A13.187.333.563.413.763.92
GEMGoldman Sach20190621ETF11.376.515.866.180.650.33
GENGenesis Heal20190621A82.1698.8098.7198.800.090.00
GENCGencor Indus20190621A277.96739.53518.89499.87220.64239.65
GENYPrincipal Mi20190621ETF20.279.089.089.080.000.00
GEOThe GEO Grou20190621A12.0014.513.534.2810.9910.24
GEOSGeospace Tec20190621A109.4793.8625.4926.3068.3767.56
GERNGeron Corp20190621A65.78121.0191.0978.5929.9242.43
GESGuess?, Inc.20190621A7.936.582.995.013.591.57
GEVOGevo, Inc.20190621A92.4763.1653.6553.409.519.77
GFEDGuaranty Fed20190621A340.2598.5398.5398.530.000.00
GFFGriffon Corp20190621A25.6626.5319.4220.597.115.95
GFINGoldman Sach20190621ETF12.805.644.225.171.430.47
GFNGeneral Fina20190621A173.6853.2144.8147.068.406.15
GGGGraco Inc20190621A7.455.24-0.51-0.835.746.07
GHGuardant Hea20190621A26.5513.963.787.8810.186.08
GHCGRAHAM HOLDI20190621A30.2014.738.8710.355.193.81
GHLGreenhill &20190621A29.0824.7216.7117.168.017.56
GHMGraham Corpo20190621A246.39196.73173.80174.0722.9322.65
GHSIGuardion Hea20190621A286.30204.04180.65170.4023.3933.64
GHYBGoldman Sach20190621ETF9.5311.0510.9511.000.090.05
GHYGiShares US &20190621ETF16.0111.2711.2411.270.030.00
GIBCGI Inc.20190621A4.635.060.700.734.364.33
GIFIGulf Island20190621A184.0094.3195.4895.12-1.17-0.82
GIGBGoldman Sach20190621ETF9.807.397.597.33-0.190.06
GIGESoFi Gig Eco20190621ETF34.2056.9244.2844.2912.6412.63
GIGMGigaMedia Lt20190621A171.60315.87-142.78-142.48458.65458.36
GIISPDR S&P Glo20190621ETF9.984.514.004.060.510.45
GIIIG-Iii Appare20190621A14.5515.236.015.579.229.66
GILGildan Activ20190621A3.954.450.681.523.782.93
GILDGilead Scien20190621A1.8935.501.684.6733.8330.83
GILTGilat Satell20190621A139.9661.3113.0136.3848.3024.93
GISGeneral Mill20190621A2.2810.78-0.220.1011.0110.69
GKOSGlaukos Corp20190621A21.8110.544.336.736.213.82
GLADGladstone Ca20190621A15.4914.077.848.396.235.69
GLBSGlobus Marit20190621A166.40104.2774.7478.3129.5425.96
GLBYWisdomTree Y20190621ETF51.5740.9540.9540.950.000.00
GLBZGlen Burnie20190621A604.71541.83541.83541.830.000.00
GLDDGreat Lakes20190621A14.3419.676.237.9913.4511.68
GLDICredit Suiss20190621ETF87.1774.9170.4070.584.514.34
GLGTD Holdings,20190621A415.59464.17444.71415.6119.4748.57
GLIBAGCI Liberty,20190621A13.905.732.482.763.262.98
GLMDGalmed Pharm20190621A113.30152.51-27.80-21.98180.32174.49
GLNGGolar LNG Lt20190621A14.1776.9242.2842.5334.6434.39
GLOBGLOBANT S.A.20190621A18.059.892.913.446.976.45
GLOGGASLOG LTD20190621A16.5424.5311.9511.9812.5812.55
GLOPGASLOG PARTN20190621A24.6814.616.886.917.737.70
GLPGlobal Partn20190621A39.7425.3716.8217.458.547.91
GLPIGaming and L20190621A5.108.5612.1312.40-3.57-3.84
GLREGreenlight C20190621A36.74239.5632.9533.00206.61206.57
GLTGlatfelter20190621A24.5420.1611.6012.608.567.56
GLUUGlu Mobile I20190621A13.8918.086.646.7011.4711.41
GLWCorning Inco20190621A3.192.814.205.27-1.39-2.46
GLYCGlycoMimetic20190621A47.6725.9211.4312.8314.4913.09
GMGeneral Moto20190621A2.875.738.947.40-3.21-1.66
GMANGoldman Sach20190621ETF13.8011.079.079.881.991.19
GMDAGamida Cell20190621A163.4575.0981.7681.76-6.67-6.67
GMEGameStop Cor20190621A18.4317.455.365.7912.0911.66
GMEDGLOBUS MEDIC20190621A13.7715.1922.3819.18-7.18-3.99
GMFSPDR S&P Eme20190621ETF20.5813.4310.9611.292.482.15
GMHIGores Metrop20190621A931.501093.881518.581333.36-424.70-239.48
GMLPGolar LNG Pa20190621A31.0915.743.996.0411.759.70
GMOGeneral Moly20190621A158.6096.2321.1227.6975.1168.53
GMOMCambria Glob20190621ETF30.1831.6421.1124.1510.527.49
GMREGlobal Medic20190621A16.028.772.942.875.835.90
GMSGMS Inc.20190621A16.657.085.557.651.53-0.56
GNAFMicroSectors20190621ETN446.03168.77168.77168.770.000.00
GNCGNC Holdings20190621A73.0351.8326.7727.3825.0624.45
GNCAGenocea Bios20190621A48.0942.1734.8233.527.358.65
GNEGENIE ENERGY20190621A27.9122.8814.7615.168.127.71
GNKGENCO SHIPPI20190621A36.8020.2111.9910.518.229.70
GNLGlobal Net L20190621A6.146.70-0.240.006.946.70
GNLNGreenlane Ho20190621A69.7659.6237.8840.6321.7518.99
GNMAiShares GNMA20190621ETF8.446.896.896.890.000.00
GNMKGenMark Diag20190621A33.1591.1019.8220.0671.2871.04
GNOMGlobal X Gen20190621ETF25.6539.9741.7543.00-1.78-3.02
GNPXGenprex, Inc20190621A517.09262.54170.34174.0792.2088.47
GNRSPDR S&P Glo20190621ETF10.3318.2319.8419.88-1.61-1.65
GNRCGENERAC HOLD20190621A13.218.235.086.023.152.21
GNTXGentex Corp20190621A4.839.32-3.0112.7212.34-3.41
GNTYGuaranty Ban20190621A171.15211.20197.22193.4513.9717.74
GNUSGenius Brand20190621A176.83112.87109.05108.953.823.91
GNWGenworth Fin20190621A29.6231.0613.3915.2517.6715.81
GOGrocery Outl20190621A43.5666.7260.9662.365.764.36
GOATVanEck Vecto20190621ETF77.33101.9585.22101.9516.730.00
GOAUUS Global GO20190621ETF72.8758.5953.8353.804.764.79
GOEXGlobal X Gol20190621ETF133.76201.3597.29197.78104.063.57
GOGLGolden Ocean20190621A19.5515.2610.3411.944.923.33
GOGOGogo Inc.20190621A25.1154.5130.0535.0124.4619.50
GOLDBarrick Gold20190621A6.486.501.351.805.164.71
GOLFAcushnet Hol20190621A17.5920.9611.9712.728.988.24
GOODGladstone Co20190621A17.32144.479.42141.32135.053.15
GOOGAlphabet Inc20190621A6.109.91-6.000.0615.919.85
GOOGLAlphabet Inc20190621A5.887.19-0.391.897.585.30
GOOSCanada Goose20190621A9.926.081.532.484.553.59
GOROGold Resourc20190621A31.8440.8232.5331.248.309.58
GOSSGossamer Bio20190621A121.2658.11-1.765.0859.8653.02
GOVTiShares U.S.20190621ETF3.8910.5210.4910.500.030.02
GPAQGordon Point20190621A20.5047.4042.7342.734.684.68
GPCGenuine Part20190621A6.0917.4514.1915.053.252.40
GPIGroup 1 Auto20190621A28.5113.498.288.845.214.64
GPKGraphic Pack20190621A7.445.73-0.200.395.935.32
GPLGreat Panthe20190621A21.2732.5130.6730.671.841.84
GPMTGranite Poin20190621A5.838.854.064.024.794.83
GPNGlobal Payme20190621A5.454.512.882.521.632.00
GPORGulfport Ene20190621A22.4542.35-4.183.7146.5938.71
GPREGreen Plains20190621A17.3627.9916.2116.8211.7811.19
GPRKGEOPARK LIMI20190621A24.8215.790.625.9315.179.87
GPROGoPro, Inc.20190621A17.3417.6514.118.053.539.59
GPSThe Gap, Inc20190621A5.665.200.031.095.184.11
GPXGP Strategie20190621A65.4228.0818.1217.779.9510.31
GQREFlexShares G20190621ETF7.3412.3012.2012.260.100.04
GRAW.R. Grace &20190621A9.014.361.982.322.392.04
GRAFGraf Industr20190621A20.4619.7519.7519.750.000.00
GRBKGreen Brick20190621A103.0678.333.043.3575.2975.14
GRCThe Gorman-R20190621A67.5933.876.217.5327.6626.34
GREKGlobal X MSC20190621ETF11.7721.4919.2719.502.221.99
GRESIQ ARB Globa20190621ETF14.475.115.035.110.080.00
GRIDFirst Trust20190621ETF13.999.627.569.962.06-0.34
GRIFGriffin Indu20190621A456.64178.06174.11172.333.965.73
GRINGrindrod Shi20190621A375.65349.04283.80283.8065.2465.24
GRMNGarmin Ltd20190621A4.3143.748.165.1135.5838.63
GRNBVanEck Vecto20190621ETF22.2814.9816.8616.86-1.88-1.88
GRNQGreenpro Cap20190621A223.91273.85266.11273.857.740.00
GROWUS Global In20190621A142.25114.6485.33106.5329.318.10
GRPNGroupon, Inc20190621A28.9942.0319.8124.7722.2117.25
GRTSGritstone On20190621A93.40104.1629.8831.3574.2872.81
GRUAB Svensk Ek20190621ETN272.52266.87266.87266.870.000.00
GRUBGRUBHUB INC.20190621A10.576.102.872.843.233.25
GSGoldman Sach20190621A3.8012.708.7911.103.921.61
GSATGlobalstar,20190621A93.1569.0445.7548.7323.2920.31
GSBGlobalSCAPE,20190621A70.0863.1128.1236.5934.9926.52
GSBCGreat Southe20190621A57.4324.9513.5714.6411.3810.31
GSEUGoldman Sach20190621ETF53.6839.8838.6538.651.221.22
GSEWGoldman Sach20190621ETF13.3115.0913.1212.841.972.25
GSHDGoosehead In20190621A82.5948.3730.8136.2818.0712.36
GSIEGoldman Sach20190621ETF14.307.3711.8711.84-4.51-4.47
GSITGSI Technolo20190621A112.19203.5977.0561.98126.54141.61
GSJYGoldman Sach20190621ETF53.7660.0829.1929.1930.8930.89
GSKYGreenSky, In20190621A19.0819.123.545.1615.5813.96
GSLGlobal Ship20190621A238.92232.74199.85214.3332.8918.40
GSLCGoldman Sach20190621ETF2.962.361.341.501.030.86
GSMFerroglobe P20190621A70.0961.6241.6243.6020.0118.03
GSPBarclays Ban20190621ETN15.5112.9110.9211.391.991.51
GSSGolden Star20190621A40.2630.982.249.0628.7421.92
GSSCGS ActiveBet20190621ETF16.0516.3618.1916.69-1.82-0.33
GSSTGoldman Sach20190621ETF32.1312.3011.7811.780.520.52
GSUMGridsum Hold20190621A644.92633.92205.26396.54428.66237.38
GSVGold Standar20190621A94.92104.7537.4217.4367.3487.32
GSYInvesco Ultr20190621ETF2.091.431.431.430.000.00
GTGoodyear Tir20190621A7.0033.761.037.3932.8326.75
GTEGran Tierra20190621A58.0975.1243.3844.0431.7431.08
GTESGates Indust20190621A12.9512.127.276.114.916.01
GTHXG1 Therapeut20190621A35.6073.1613.9815.9159.1757.24
GTIMGood Times R20190621A862.99451.67375.09373.7176.5977.96
GTIPGoldman Sach20190621ETF5.544.404.794.53-0.38-0.12
GTLSChart Indust20190621A21.4845.5017.3920.3328.1125.17
GTNGray Televis20190621A8.8710.41-0.924.1111.346.30
GTNAGray Televis20190621A417.42219.1572.9756.79146.17162.36
GTOInvesco Tota20190621ETF12.837.197.697.66-0.51-0.47
GTSTriple-S Man20190621A44.1820.008.7011.1711.308.84
GTTGTT Communic20190621A31.1716.559.6211.326.935.24
GTXGarrett Moti20190621A21.4242.8018.4726.8124.3316.00
GTYGetty Realty20190621A24.6039.88-6.253.7246.1336.16
GTYHGTY Technolo20190621A64.8140.0830.6733.099.426.99
GUDBSage ESG Int20190621ETF29.8525.8525.8525.850.000.00
GULFWisdomTree20190621ETF289.31237.80224.24232.9013.564.90
GUNRFlexShares G20190621ETF3.5518.1218.0318.080.090.04
GUREGulf Resourc20190621A342.4162.6043.7843.8218.8218.78
GURUGlobal X Gur20190621ETF14.1635.8634.8034.621.061.24
GUSHDirexion Dai20190621ETF15.0312.754.515.118.247.64
GVGoldfield Co20190621A50.0050.7748.5348.532.242.24
GVAGranite Cons20190621A18.2321.5727.7529.67-6.18-8.10
GVALCambria Glob20190621ETF18.256.876.856.930.02-0.05
GVIiShares Inte20190621ETF3.012.222.242.25-0.02-0.03
GVIPGoldman Sach20190621ETF9.2518.0817.3217.430.760.65
GVPGSE Systems,20190621A553.50417.42324.35383.3893.0634.03
GWBGreat Wester20190621A13.934.571.541.753.032.82
GWGHGWG Holdings20190621A462.44188.48165.41165.1823.0723.30
GWREGUIDEWIRE SO20190621A11.394.832.392.672.432.15
GWRSGlobal Water20190621A137.01305.35319.68319.97-14.33-14.62
GWWW.W. Grainge20190621A9.806.732.522.764.213.98
GWXSPDR S&P Int20190621ETF12.815.194.074.051.121.14
GXCSPDR S&P Chi20190621ETF5.604.991.191.633.813.36
GXFGlobal X FTS20190621ETF280.51201.38196.41196.414.974.97
GXGGlobal X MSC20190621ETF58.6524.7015.7616.438.948.27
GYLDArrow Dow Jo20190621ETF47.7022.7522.7522.750.000.00
GYROGyrodyne, LL20190621A416.4869.3369.3369.330.000.00
HHyatt Hotels20190621A10.573.792.342.221.451.56
HAHawaiian Hol20190621A13.8337.408.5514.5128.8522.89
HACKETFMG Prime20190621ETF10.106.354.424.651.921.70
HAEHaemonetics20190621A12.6813.6511.4012.302.251.35
HAFCHanmi Financ20190621A30.65150.6115.0515.59135.57135.03
HAINHain Celesti20190621A8.0112.315.626.096.696.22
HALHalliburton20190621A4.634.250.562.233.692.02
HALLHallmark Fin20190621A70.29180.8540.4845.07140.37135.78
HALOHalozyme The20190621A14.40161.00-18.97-19.81179.97180.81
HAPVanEck Vecto20190621ETF22.389.969.969.960.000.00
HARPHarpoon Ther20190621A304.88159.9654.6455.51105.32104.44
HASHasbro, Inc.20190621A7.2255.8923.3835.4532.5120.44
HASIHANNON ARMST20190621A10.4011.538.288.693.252.84
HAUDiShares Curr20190621ETF91.568.608.608.600.000.00
HAUZXtrackers In20190621ETF25.054.932.542.522.382.41
HAWXiShares Curr20190621ETF32.3310.7910.7910.790.000.00
HAYNHaynes Inter20190621A74.03184.93-7.36-7.95192.28192.87
HBANHuntington B20190621A7.4715.631.223.0314.4312.63
HBBHamilton Bea20190621A162.44128.6439.8537.4588.7991.19
HBCPHome Bancorp20190621A58.44160.27139.66143.5120.6016.75
HBIHanesbrands,20190621A6.3311.156.735.764.425.40
HBIOHarvard Bios20190621A89.9146.4240.0239.356.417.07
HBMHudbay Miner20190621A18.5015.917.738.528.187.39
HBMDHoward Banco20190621A111.77120.18-20.14-20.13140.31140.94
HBNCHorizon Banc20190621A24.90197.5520.7724.05176.79173.51
HBPHuttig Build20190621A617.51141.9749.82125.5992.1516.38
HCAHCA Healthca20190621A7.326.543.973.942.572.60
HCACHennessy Cap20190621A20.732.342.232.240.110.10
HCAPHarvest Capi20190621A101.1072.0531.3670.7540.691.30
HCCWarrior Met20190621A11.6312.316.437.075.895.25
HCCHHL Acquisiti20190621A89.51
HCCIHeritage-Cry20190621A77.35174.1514.4314.77159.73159.39
HCFTHunt Compani20190621A74.3834.0332.4331.931.602.10
HCHCHC2 Holdings20190621A60.4339.3722.5830.0316.799.34
HCIHCI Group, I20190621A50.9427.5019.6121.037.886.46
HCKTHackett Grou20190621A19.29136.80-21.83-21.97158.62158.76
HCRHi-Crush Inc20190621A70.6832.4516.0217.1916.4415.26
HCSGHealthcare S20190621A13.6899.4846.8023.0652.6876.42
HDHome Depot,20190621A2.501.324.178.10-2.85-6.78
HDAWXtrackers MS20190621ETF209.89183.68183.68183.680.000.00
HDEFXtrackers MS20190621ETF30.096.866.716.690.150.16
HDGProShares He20190621ETF24.3021.4817.8817.883.603.60
HDGEAdvisorShare20190621ETF26.6615.2813.4213.611.861.66
HDMVFirst Trust20190621ETF48.3419.7919.7219.790.080.00
HDSHD Supply Ho20190621A3.375.643.773.801.871.84
HDSNHudson Techn20190621A116.2395.8251.9456.0643.8739.76
HDViShares Core20190621ETF1.792.332.721.74-0.390.58
HEHawaiian Ele20190621A5.846.494.424.392.072.09
HEARTurtle Beach20190621A34.3023.1316.5816.366.556.77
HEBTHebron Techn20190621A331.83257.80264.78264.78-6.98-6.98
HECOStrategy Sha20190621ETF10.5413.2415.3715.37-2.13-2.13
HEDJWisdomTree E20190621ETF1.521.131.091.400.03-0.27
HEEMiShares Curr20190621ETF23.6818.7718.2118.220.560.55
HEESH&E Equipmen20190621A29.9273.52-14.12-11.8087.6485.32
HEFAiShares Curr20190621ETF3.662.712.412.630.300.08
HEIHEICO Corpor20190621A7.834.021.061.412.962.61
HEIAHEICO CORP C20190621A14.777.475.055.222.432.26
HELEHelen Of Tro20190621A36.239.864.464.545.405.33
HEPHolly Energy20190621A21.8612.3410.3610.141.992.21
HERDPacer Cash C20190621ETF26.66
HESHess Corpora20190621A4.082.532.232.340.300.18
HESMHess Midstre20190621A40.3620.808.5714.1112.236.70
HEWCiShares Curr20190621ETF44.3530.1529.7830.150.380.00
HEWGiShares Curr20190621ETF4.612.911.372.191.540.72
HEWIiShares Curr20190621ETF25.5223.9323.9323.930.000.00
HEWJiShares Curr20190621ETF3.512.990.731.262.261.73
HEWLiShares Curr20190621ETF13.1125.6424.4424.521.211.12
HEWPiShares Curr20190621ETF118.291.051.051.050.000.00
HEWUiShares Curr20190621ETF27.9526.7226.7226.720.000.00
HEWWiShares Curr20190621ETF63.1239.9339.9639.98-0.03-0.05
HEWYiShares Curr20190621ETF41.8837.3137.3137.310.000.00
HEXOHEXO Corp.20190621A17.9514.472.855.9511.628.53
HEZUiShares Curr20190621ETF3.562.952.332.370.630.58
HFCHOLLYFRONTIE20190621A5.164.17-1.05-0.315.224.49
HFFGHF Foods Gro20190621A502.23286.42198.63180.2887.79106.14
HFWAHeritage Fin20190621A24.83218.2031.7531.10186.45187.10
HFXIIQ 50 Percen20190621ETF30.8511.6011.4911.490.110.11
HFXJIQ 50 Percen20190621ETF68.9348.1148.1148.110.000.00
HGSHChina HGS Re20190621A343.84249.31249.31249.310.000.00
HGVHilton Grand20190621A6.253.010.570.942.432.07
HHCThe Howard H20190621A16.487.512.459.205.06-1.69
HHSHarte-Hanks,20190621A116.0580.5180.5180.510.000.00
HIHillenbrand,20190621A13.614.86-5.11-10.569.9815.42
HIBBHibbett Spor20190621A17.4711.46-2.890.7714.3510.70
HIFSHingham Inst20190621A120.1157.0157.0257.02-0.01-0.01
HIGThe Hartford20190621A2.544.552.684.751.88-0.19
HIHOHighway Hold20190621A907.30719.23699.17699.1720.0620.06
HIIHuntington I20190621A12.799.794.895.304.894.48
HILHill Interna20190621A88.9543.7538.9139.734.844.02
HIPSGraniteShare20190621ETF49.5430.7530.7530.750.000.00
HIWHighwoods Pr20190621A6.3916.068.878.077.197.99
HJLIHancock Jaff20190621A188.2496.6286.5287.0410.119.58
HJPXiShares Curr20190621ETF53.8151.6553.5051.65-1.850.00
HLHecla Mining20190621A55.7749.0221.9027.7127.1221.31
HLFHerbalife Nu20190621A5.273.190.721.182.482.01
HLIHoulihan Lok20190621A14.338.956.686.642.262.30
HLIOHelios Techn20190621A75.9137.4626.3728.1411.099.32
HLITHarmonic Inc20190621A20.9145.54-14.102.6659.6442.88
HLNEHamilton Lan20190621A39.0112.316.557.645.774.68
HLTHilton World20190621A3.693.85-2.66-0.366.514.22
HLXHelix Energy20190621A13.199.575.986.743.582.82
HMGHMG / Courtl20190621A931.5137.4237.4237.420.000.00
HMHCHoughton Mif20190621A21.71214.134.604.67209.53209.46
HMLPHOEGH LNG PA20190621A25.2120.9812.2915.198.705.79
HMNHorace Mann20190621A16.778.378.808.11-0.430.25
HMNFHMN Financia20190621A391.21164.40152.93164.2311.470.18
HMOPHartford Mun20190621ETF25.3239.6439.6439.640.000.00
HMSTHomeStreet,20190621A23.10161.09-0.460.61161.55160.49
HMSYHMS Holdings20190621A19.12101.6814.4014.8087.2886.88
HMTVHemisphere M20190621A75.89223.4066.14428.10157.25-204.70
HNDLStrategy Sha20190621ETF15.5943.20-5.56-5.0048.7648.21
HNGRHanger Inc.20190621A25.8411.014.067.556.953.45
HNIHNI Corporat20190621A16.3422.9019.2623.153.64-0.25
HNNAHennessy Adv20190621A392.45260.93264.89260.93-3.960.00
HNRGHallador Ene20190621A47.8732.7827.0028.275.784.50
HOFTHooker Furni20190621A54.2328.6518.3220.4010.338.26
HOGHarley-David20190621A4.474.821.282.503.542.32
HOLDAdvisorShare20190621ETF7.113.673.673.670.000.00
HOLIHollsys Auto20190621A20.6915.87-1.68-1.9517.5517.82
HOLXHologic Inc20190621A4.5430.9816.5219.6314.4611.36
HOMBHome BancSha20190621A7.96437.55-54.36-54.10491.90491.67
HOMEAt Home Grou20190621A14.6812.373.793.888.598.49
HOMZHoya Capital20190621ETF18.3544.9732.0044.9712.970.00
HONHoneywell In20190621A2.684.885.115.02-0.23-0.14
HONEHarborOne Ba20190621A33.5764.45-20.12-3.1484.5667.59
HOOKHOOKIPA Phar20190621A569.35196.3653.71-39.56142.65237.09
HOPEHope Bancorp20190621A8.70227.456.396.69221.06220.91
HOTHHoth Therape20190621A232.84137.12102.75125.8434.3711.28
HOVHovnanian En20190621A69.0038.627.7313.9530.8924.69
HPHelmerich &20190621A8.698.826.466.962.361.86
HPEHewlett Pack20190621A7.1414.7410.656.144.098.61
HPPHudson Pacif20190621A5.952.493.183.18-0.69-0.68
HPQHP Inc.20190621A4.994.347.495.31-3.15-0.97
HPRHighPoint Re20190621A58.0837.3033.8834.433.422.87
HQYHealthEquity20190621A12.9021.442.222.3219.2219.12
HRHealthcare R20190621A6.606.80-0.19-4.437.0011.24
HRBH&R Block, I20190621A3.816.964.374.022.592.96
HRCHILL-ROM HOL20190621A12.7412.517.688.104.834.41
HRIHerc Holding20190621A31.6814.992.7614.0112.230.98
HRLHormel Foods20190621A3.733.54-2.891.716.431.83
HROWHarrow Healt20190621A59.1538.2418.3421.6519.8916.58
HRTGHERITAGE INS20190621A18.9413.7710.5610.863.202.91
HRTXHeron Therap20190621A18.9651.498.879.3842.6242.11
HRZNHorizon Tech20190621A16.1917.6013.8014.503.793.10
HSCHarsco Corpo20190621A15.026.162.152.474.013.69
HSCZiShares Curr20190621ETF24.979.899.739.730.160.16
HSDTHelius Medic20190621A80.0277.2176.7991.900.42-14.69
HSICHenry Schein20190621A5.2223.339.7510.1613.5813.17
HSIIHeidrick & S20190621A31.5025.6212.3015.0413.3110.57
HSKAHeska Corp20190621A63.2539.7932.8034.106.995.69
HSONHudson Globa20190621A652.61254.66243.11243.1111.5611.56
HSPXGlobal X S&P20190621ETF37.6317.8617.3017.240.560.63
HSRTHartford Sho20190621ETF33.660.000.000.000.000.00
HSTHost Hotels20190621A5.564.843.582.601.262.24
HSTMHealthStream20190621A39.72408.9432.0531.59376.89377.35
HSYThe Hershey20190621A4.3413.154.828.488.324.66
HTHersha Hospi20190621A11.949.869.029.380.840.48
HTAHEALTHCARE T20190621A4.003.700.120.543.593.17
HTABHartford Sch20190621ETF42.95
HTBIHomeTrust Ba20190621A42.65134.5510.4710.49124.09124.06
HTBKHeritage Com20190621A20.1913.5923.6621.81-10.07-8.20
HTBXHeat Biologi20190621A164.30278.21258.40258.4019.8119.81
HTGCHercules Cap20190621A8.388.304.795.453.502.84
HTGMHTG Molecula20190621A102.9481.3062.8767.6718.4213.62
HTHHILLTOP HOLD20190621A15.775.476.822.25-1.353.22
HTLDHeartland Ex20190621A13.63204.174.856.07199.32198.10
HTLFHeartland Fi20190621A27.83115.84-1.66-2.39117.51118.23
HTRBHartford Tot20190621ETF26.3412.2113.1413.14-0.93-0.93
HTUSHull Tactica20190621ETF13.5511.3011.3011.300.000.00
HTZHertz Global20190621A8.416.071.832.374.243.70
HUBBHubbell Inco20190621A17.118.958.168.230.790.72
HUBGHUB Group In20190621A24.95259.671.84-0.78257.83260.44
HUBSHUBSPOT, INC20190621A16.336.182.893.413.292.77
HUDHudson Ltd.20190621A40.9724.256.677.0317.5717.22
HUMHumana Inc.20190621A7.186.39-1.23-0.907.617.29
HUNHuntsman Cor20190621A5.555.636.594.98-0.960.66
HURCHurco Cos In20190621A226.95109.3299.69101.689.637.64
HURNHuron Consul20190621A82.6728.1722.8923.485.294.69
HUSAHouston Amer20190621A96.3289.5371.9572.4217.5917.11
HUSEStrategy Sha20190621ETF14.867.637.607.600.030.03
HUSVFirst Trust20190621ETF7.154.894.544.520.350.38
HVBCHV Bancorp,20190621A267.8746.7246.7246.720.000.00
HVTHaverty Furn20190621A26.129.663.745.165.934.50
HVTAHaverty Furn20190621A376.46277.94-99.40-99.40377.34377.34
HWBKHawthorn Ban20190621A458.28170.27168.62169.151.651.12
HWCHancock Whit20190621A17.886.620.550.556.076.07
HWCCHouston Wire20190621A220.33184.99146.54146.5538.4538.44
HWKNHawkins Inc20190621A109.32247.15-37.56-37.04284.71284.20
HXLHexcel Corpo20190621A10.858.17-2.25-1.1110.429.28
HYHYSTER-YALE20190621A58.9630.1221.8422.888.297.25
HYDVanEck Vecto20190621ETF1.902.131.141.170.990.96
HYDBiShares Edge20190621ETF15.436.409.596.22-3.190.19
HYDWXtrackers Lo20190621ETF7.275.334.614.670.720.66
HYEMVanEck Vecto20190621ETF28.8817.4413.1613.114.284.33
HYGiShares iBox20190621ETF1.141.641.281.380.360.27
HYGHiShares Inte20190621ETF7.093.023.083.01-0.060.01
HYGVFlexShares H20190621ETF13.1911.1410.1510.110.991.04
HYHGProShares Hi20190621ETF25.7912.1912.1912.190.000.00
HYIHXtrackers Hi20190621ETF63.5942.7141.7742.710.930.00
HYLBXtrackers US20190621ETF2.092.271.811.930.450.33
HYLDHigh Yield E20190621ETF10.6627.5717.2417.2410.3210.32
HYLSFirst Trust20190621ETF3.923.801.622.432.181.37
HYLVIQ S&P High20190621ETF10.437.157.457.57-0.30-0.42
HYMBSPDR Nuveen20190621ETF5.863.812.572.441.241.37
HYNDWisdomTree T20190621ETF55.2448.9648.9648.960.000.00
HYREHyreCar Inc.20190621A86.2457.0337.5539.6919.4717.34
HYSPIMCO 0-5 Ye20190621ETF6.253.642.012.201.461.45
HYUPXtrackers Hi20190621ETF8.8111.1911.1911.190.000.00
HYXEiShares iBox20190621ETF7.654.691.724.692.970.00
HYXUiShares Glob20190621ETF9.4412.658.658.654.004.00
HYZDWisdomTree T20190621ETF39.4718.8217.9818.180.840.64
HZNHorizon Glob20190621A136.3063.93-22.157.7686.0856.17
HZNPHorizon Ther20190621A8.944.780.831.103.953.68
HZOMarineMax, I20190621A24.9221.5014.6915.636.815.87
IINTELSAT S.20190621A10.016.121.942.524.173.59
IACIAC/InterAct20190621A14.897.693.073.524.624.17
IAGIAMGold Corp20190621A30.9725.717.818.4317.8917.27
IAGGiShares Core20190621ETF1.921.110.580.580.530.53
IAIiShares U.S.20190621ETF6.459.06-0.800.059.869.01
IAKiShares U.S.20190621ETF10.317.177.705.45-0.531.72
IARTIntegra Life20190621A13.5683.18-0.893.6684.0779.52
IATiShares U.S.20190621ETF3.194.030.360.343.673.69
IAUFiShares Gold20190621ETF29.2329.0828.4828.480.600.60
IBBiShares Nasd20190621ETF3.772.381.231.231.151.15
IBCEiShares iBon20190621ETF29.5728.6728.6728.670.000.00
IBCPIndependent20190621A21.23199.3613.5514.11185.81185.25
IBDInspire Corp20190621ETF67.9141.6241.6541.62-0.030.00
IBDDiShares iBon20190621ETF33.188.068.068.060.000.00
IBDLiShares iBon20190621ETF4.304.93-0.65-0.655.585.58
IBDMiShares iBon20190621ETF4.052.832.422.420.410.41
IBDNiShares iBon20190621ETF7.492.523.593.14-1.07-0.61
IBDOiShares iBon20190621ETF7.235.154.82