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 Avg20190624A7.445.662.222.693.442.96
ETF_AvgVW ETF Avg20190624ETF2.203.232.202.301.030.93
ETN_AvgVW ETN Avg20190624ETN16.5313.839.249.524.604.32
AAgilent Tech20190624A4.392.680.500.922.181.76
AAAlcoa Corpor20190624A5.9931.9826.9327.055.084.94
AAAUPerth Mint P20190624ETF7.0916.9115.1016.691.820.23
AADRAdvisorShare20190624ETF39.0221.3316.7213.674.617.67
AALAmerican Air20190624A3.5022.0120.4820.591.531.43
AAMCAltisource A20190624A1381.81691.31412.88412.88278.42278.42
AAMEAtlantic Ame20190624A792.701238.81312.63312.63926.18926.18
AANAaron's, Inc20190624A10.356.463.593.972.872.49
AAOIApplied Opto20190624A21.4816.373.345.9413.0310.43
AAONAaon Inc20190624A35.7614.033.595.2110.448.82
AAPADVANCE AUTO20190624A5.832.940.871.052.071.89
AAPLApple Inc.20190624A0.731.600.690.770.910.83
AATAMERICAN ASS20190624A6.794.100.761.353.332.75
AAUAlmaden Mine20190624A68.8798.0680.9274.0317.1424.03
AAWWAtlas Air Wo20190624A24.7713.753.315.4910.448.26
AAXJiShares MSCI20190624ETF1.542.09-0.30-0.042.392.14
AAXNAxon Enterpr20190624A10.846.062.202.283.863.77
ABAllianceBern20190624A17.208.833.194.645.644.19
ABBVABBVIE INC.20190624A2.953.131.451.541.691.59
ABCAmerisourceB20190624A5.5810.428.198.222.242.20
ABCBAmeris Banco20190624A13.139.350.591.308.768.05
ABEOAbeona Thera20190624A36.0030.9417.0517.5713.8913.39
ABGAsbury Autom20190624A33.3414.759.0110.215.744.55
ABIOARCA biophar20190624A104.3361.8737.4741.6724.4020.20
ABMABM Industri20190624A9.274.961.261.703.703.26
ABMDAbiomed Inc20190624A13.205.210.580.964.634.25
ABRArbor Realty20190624A8.387.062.343.434.723.63
ABTAbbott Labor20190624A1.901.89-0.110.062.001.83
ABTXAllegiance B20190624A64.1721.526.358.0515.1713.48
ABUSArbutus Biop20190624A69.6160.7712.039.4048.7551.37
ACAssociated C20190624A101.1845.5427.2635.1218.2810.42
ACAArcosa, Inc.20190624A29.0112.556.627.335.935.22
ACADAcadia Pharm20190624A12.646.082.702.843.383.24
ACAMAcamar Partn20190624A2496.622666.562666.562666.560.000.00
ACBAurora Canna20190624A13.6611.475.195.716.275.75
ACBIAtlantic Cap20190624A29.7727.5422.4223.255.124.29
ACCAmerican Cam20190624A7.343.980.250.683.733.30
ACCOAcco Brands20190624A13.9411.687.217.954.473.73
ACERAcer Therape20190624A101.2586.7860.6665.8526.1120.93
ACESALPS Clean E20190624ETF36.04111.2040.1330.4971.0780.71
ACGLArch Capital20190624A3.3612.640.861.0311.7811.63
ACHCAcadia Healt20190624A10.083.450.681.192.772.26
ACHVAchieve Life20190624A146.32114.4762.6664.9951.8049.48
ACIAAcacia Commu20190624A14.3615.870.163.5015.7112.37
ACIUAC Immune SA20190624A99.8059.0946.5150.7212.588.36
ACIWACI Worldwid20190624A7.3111.642.503.009.138.65
ACLSAxcelis Tech20190624A18.2016.381.1610.4715.235.91
ACMAecom20190624A4.624.711.031.193.683.52
ACMRACM Research20190624A74.7348.7915.7914.0832.9934.70
ACNAccenture PL20190624A2.341.910.520.171.391.74
ACNBACNB Corp20190624A136.8179.107.8571.2571.257.85
ACORAcorda Thera20190624A25.0016.155.786.2510.379.91
ACREAres Commerc20190624A8.616.711.581.625.135.08
ACRSAclaris Ther20190624A36.1636.9129.4027.537.529.38
ACRXAcelRx Pharm20190624A44.0636.9718.4320.1018.1916.51
ACSGXtrackers MS20190624ETF33.2329.9429.9429.940.000.00
ACSIAmerican Cus20190624ETF11.7916.5315.5916.730.94-0.20
ACSTAcasti Pharm20190624A98.7785.0254.2955.2230.7329.80
ACTAdvisorShare20190624ETF41.3821.9521.3316.990.624.96
ACTGAcacia Resea20190624A72.1672.4035.5836.8336.8235.57
ACTTAct II Globa20190624A19.3216.6216.6216.620.000.00
ACUAcme United20190624A206.78110.8296.57102.9814.257.84
ACWFiShares Edge20190624ETF17.2514.1014.1514.07-0.050.03
ACWIiShares MSCI20190624ETF1.361.380.460.360.921.02
ACWViShares Edge20190624ETF2.951.931.791.760.130.17
ACWXiShares MSCI20190624ETF2.152.15-0.02-0.102.172.24
ACYAeroCentury20190624A312.56
ADBEAdobe Inc.20190624A4.072.691.361.701.340.99
ADCAgree Realty20190624A10.474.140.871.433.272.71
ADESAdvanced Emi20190624A20.9115.784.304.1811.4911.60
ADIAnalog Devic20190624A3.372.40-0.71-0.153.112.55
ADILAdial Pharma20190624A178.11180.44147.60147.6032.8432.84
ADMArcher Danie20190624A2.612.85-0.290.413.142.44
ADMAADMA Biologi20190624A44.4327.319.129.2218.1818.08
ADMPAdamis Pharm20190624A90.38100.75104.77101.04-4.02-0.30
ADMSAdamas Pharm20190624A42.4226.519.04-0.1017.4726.61
ADNTAdient plc O20190624A13.866.960.852.096.114.88
ADPAutomatic Da20190624A3.542.850.421.552.441.31
ADREInvesco BLDR20190624ETF23.5125.6426.0325.64-0.390.00
ADROAduro Biotec20190624A89.9244.72-3.970.1448.6944.59
ADSAlliance Dat20190624A7.733.821.281.572.552.26
ADSKAutodesk Inc20190624A5.043.110.240.572.862.54
ADSWAdvanced Dis20190624A3.192.822.442.460.380.36
ADTADT Inc.20190624A16.6613.396.437.046.896.32
ADTNAdtran Inc20190624A17.1219.133.304.8515.8314.29
ADUSAddus HomeCa20190624A42.0615.247.438.627.726.86
ADVMAdverum Biot20190624A30.8017.513.596.4913.9211.02
ADXSAdvaxis, Inc20190624A154.05104.7456.1860.6248.5644.12
AEAdams Resour20190624A107.48103.4895.44101.288.042.20
AEEAmeren Corpo20190624A3.391.740.310.531.431.21
AEGNAegion Corp20190624A25.3439.1912.8912.9426.3026.25
AEHRAehr Test Sy20190624A293.21274.39217.12250.7657.2723.63
AEISAdvanced Ene20190624A18.847.142.122.685.024.46
AELAmerican Equ20190624A12.715.821.832.503.993.31
AEMAgnico Eagle20190624A2.942.160.550.701.611.46
AEMDAETHLON MEDI20190624A399.81270.72253.80250.5816.9220.14
AEOAmerican Eag20190624A5.895.002.182.392.822.60
AEPAmerican Ele20190624A2.833.292.091.691.211.61
AERAercap Holdi20190624A9.298.49-2.48-1.9810.9610.47
AERIAerie Pharma20190624A25.9616.596.267.2110.329.38
AESAES Corporat20190624A6.125.422.632.582.802.85
AEYADDvantage T20190624A493.76254.78213.34213.3441.4441.44
AEYEAudioEye, In20190624A225.45124.2752.6952.6971.5971.59
AEZSAeterna Zent20190624A80.3073.2441.5743.2031.6730.04
AFCAllied Capit20190624A42.9841.9139.0639.182.852.73
AFGAmerican Fin20190624A10.485.332.062.033.273.30
AFHAtlas Financ20190624A145.60131.1497.39106.2733.7624.88
AFIArmstrong Fl20190624A19.8510.591.912.368.688.23
AFIFAnfield Univ20190624ETF40.4021.5521.5521.550.000.00
AFINAmerican Fin20190624A19.7837.216.808.1530.4029.05
AFKVanEck Vecto20190624ETF18.1713.323.943.949.399.39
AFLAflac Inc.20190624A1.932.56-0.120.552.682.01
AFMDAffimed N.V.20190624A35.6034.6310.4513.4224.1821.21
AFTYPacer CSOP F20190624ETF18.029.9710.049.78-0.060.19
AGFIRST MAJEST20190624A12.8711.692.253.039.448.66
AGCOAGCO Corpora20190624A5.893.860.781.143.072.71
AGEAgeX Therape20190624A95.06122.2517.7524.23104.5098.02
AGENAgenus Inc.20190624A33.5628.6514.8315.9313.8412.74
AGFSAgroFresh So20190624A88.3284.8052.9567.8131.8516.99
AGGiShares Core20190624ETF0.900.870.730.690.130.18
AGGPIQ Enhanced20190624ETF14.4710.6410.888.98-0.241.67
AGGYWisdomTree Y20190624ETF8.1010.0612.4612.40-2.41-2.35
AGIAlamos Gold20190624A16.4214.382.044.1112.3310.25
AGIOAgios Pharma20190624A28.3412.192.494.489.707.72
AGLEAeglea BioTh20190624A56.3725.9918.2017.967.798.03
AGMFederal Agri20190624A57.3832.3423.8424.818.517.53
AGMAFederal Agri20190624A306.36196.65195.06196.651.590.00
AGMHAGM Group Ho20190624A1383.31919.82919.09919.090.720.72
AGNAllergan plc20190624A6.083.761.181.082.572.67
AGNCAGNC Investm20190624A5.935.301.942.093.373.21
AGNDWisdomTree T20190624ETF29.2813.1313.1313.130.000.00
AGOAssured Guar20190624A5.603.922.302.581.621.35
AGRAvangrid, In20190624A6.8225.112.793.6722.3221.44
AGROADECOAGRO S.20190624A26.5012.578.308.404.284.17
AGRXAgile Therap20190624A140.33138.0495.0294.9443.0243.10
AGSPlayAGS, Inc20190624A32.5914.236.518.187.726.05
AGTiShares MSCI20190624ETF42.0918.6911.4315.327.263.37
AGTCApplied Gene20190624A95.1263.0620.6924.0342.3739.03
AGXArgan, Inc20190624A22.017.8111.1911.30-3.38-3.49
AGYSAgilysys, In20190624A36.9616.6810.0211.176.665.51
AGZiShares Agen20190624ETF3.233.052.992.990.060.06
AGZDWisdomTree T20190624ETF31.248.558.548.540.010.01
AHCA.H. Belo Co20190624A83.1680.6150.7252.2629.8928.34
AHHArmada Hoffl20190624A10.4513.472.632.9210.8510.56
AHPIAllied Healt20190624A55.4055.4855.4855.480.000.00
AHTAshford Hosp20190624A34.2727.4813.5913.0613.8614.39
AIArlington As20190624A14.8614.159.809.554.344.60
AIAiShares Asia20190624ETF16.7715.7811.4411.604.344.18
AIEQAI Powered E20190624ETF20.2312.176.036.676.145.49
AIGAmerican Int20190624A2.374.592.632.951.961.64
AIHSSenmiao Tech20190624A226.0696.1348.5559.2547.5836.88
AIIQAI Powered I20190624ETF87.3431.0641.3032.08-10.25-1.02
AIMCAltra Indust20190624A12.078.03-0.100.978.137.06
AIMTAimmune Ther20190624A16.679.422.283.397.136.03
AINAlbany Inter20190624A15.635.990.741.085.254.91
AINCAshford Inc.20190624A338.21219.64209.52210.1610.139.48
AINVApollo Inves20190624A8.5111.344.413.076.938.27
AIQGlobal X Fut20190624ETF43.5051.7351.8851.97-0.15-0.23
AIRAAR Corp.20190624A15.156.07-0.56-0.086.636.16
AIRGAirgain, Inc20190624A49.9428.592.893.8325.7024.76
AIRIAir Industri20190624A376.8390.7492.4592.45-1.72-1.72
AIRRFirst Trust20190624ETF21.6323.2617.4122.465.840.80
AIRTAir T Inc20190624A701.15372.0057.5557.55314.44314.44
AITApplied Indu20190624A19.997.345.445.341.902.00
AIVApartment In20190624A4.563.190.070.753.122.44
AIZAssurant, In20190624A5.323.140.210.582.932.56
AJGArthur J. Ga20190624A4.352.350.971.261.381.08
AJRDAerojet Rock20190624A9.684.462.162.142.302.33
AJXGreat Ajax C20190624A21.6921.9212.6512.359.279.57
AKAMAkamai Techn20190624A2.973.040.721.222.321.82
AKBAAkebia Thera20190624A25.9521.904.155.0117.7516.90
AKCAAkcea Therap20190624A51.7028.626.767.0621.8621.56
AKERAkers Biosci20190624A357.68352.57267.64269.0284.9383.55
AKGAsanko Gold20190624A65.4754.5038.6142.5315.8811.97
AKRAcadia Realt20190624A10.347.050.922.566.124.49
AKROAkero Therap20190624A131.29104.4339.8551.8564.5752.58
AKRXAkorn, Inc.20190624A22.4617.091.583.5915.5213.53
AKTSAKOUSTIS TEC20190624A31.4023.566.017.0317.5516.53
ALAir Lease Co20190624A6.709.071.081.307.997.77
ALBAlbemarle Co20190624A5.835.121.921.403.203.72
ALBOAlbireo Phar20190624A149.3492.6447.6350.4245.0142.22
ALCAlcon Inc. O20190624A5.783.351.341.312.002.04
ALCOAlico Inc20190624A133.1461.5560.5160.571.040.98
ALDXAldeyra Ther20190624A51.5936.5825.424.8211.1631.76
ALEALLETE, Inc.20190624A10.6211.912.984.658.937.26
ALECAlector, Inc20190624A103.0238.0129.5529.938.458.07
ALEXAlexander &20190624A10.727.620.311.407.316.22
ALFAAlphaClone A20190624ETF25.3595.08-225.82-216.62320.89311.70
ALGAlamo Group,20190624A54.1922.4511.3514.1611.098.29
ALGNAlign Techno20190624A10.745.232.212.843.022.38
ALGRAllegro Merg20190624A35.8424.973.491.1821.4823.79
ALGTAllegiant Tr20190624A28.949.144.464.944.674.20
ALIMAlimera Scie20190624A287.19118.52109.36110.499.158.03
ALJJALJ Regional20190624A786.67286.89147.54147.54139.34139.34
ALKAlaska Air G20190624A6.252.991.150.771.832.22
ALKSAlkermes Inc20190624A12.138.052.022.356.025.70
ALLThe Allstate20190624A3.051.780.740.821.040.96
ALLEAllegion Pub20190624A7.164.061.301.422.772.65
ALLKAllakos Inc.20190624A50.8927.2618.3816.888.8810.38
ALLOAllogene The20190624A34.1117.728.389.469.348.26
ALLTAllot Ltd. O20190624A33.4723.4611.4611.6812.0011.78
ALLYAlly Financi20190624A3.422.970.420.702.542.27
ALNAAllena Pharm20190624A78.0393.2285.6088.817.624.41
ALNYAlnylam Phar20190624A20.828.632.192.836.445.81
ALOAlio Gold In20190624A79.7790.4375.4975.4414.9514.99
ALOTAstroNova, I20190624A74.3644.1622.4122.8821.7521.28
ALPNAlpine Immun20190624A358.35170.97160.18159.8410.7911.13
ALRMAlarm.com Ho20190624A20.7810.976.967.454.013.52
ALRNAileron Ther20190624A402.37193.8650.2557.34143.61136.52
ALSKAlaska Commu20190624A183.7396.9694.1797.052.79-0.09
ALSNALLISON TRAN20190624A6.543.430.560.822.872.61
ALTAltimmune, I20190624A90.4962.3537.7435.9124.6126.44
ALTMAltus Midstr20190624A63.8543.2913.7220.4329.5622.86
ALTRAltair Engin20190624A27.1627.1626.6126.300.550.85
ALTSProShares Mo20190624ETF36.1519.6519.6519.650.000.00
ALTYGlobal X Sup20190624ETF36.2273.2822.5022.5050.7850.78
ALVAutoliv, Inc20190624A8.684.090.941.563.162.53
ALXNAlexion Phar20190624A8.384.971.632.463.332.50
ALYAAlithya Grou20190624A345.89277.5615.3723.39262.19254.17
AMAntero Midst20190624A9.167.241.742.695.514.55
AMAGAMAG Pharmac20190624A22.0128.2410.7313.1017.5115.15
AMALAmalgamated20190624A117.4129.3318.9518.9910.3810.34
AMATApplied Mate20190624A2.412.470.000.152.462.31
AMBAAmbarella, I20190624A20.1924.418.158.5716.2515.83
AMBCAmbac Financ20190624A10.859.762.592.077.187.69
AMCAMC ENTERTAI20190624A10.589.130.211.838.927.30
AMCAiShares Russ20190624ETF11.227.701.491.496.206.20
AMCIAMCI Acquisi20190624A180.1640.2840.2840.280.000.00
AMCRAmcor plc Or20190624A9.488.045.776.192.271.84
AMCXAMC Networks20190624A10.4316.581.822.5114.7514.07
AMDAdvanced Mic20190624A3.443.170.551.132.622.03
AMEAmetek, Inc.20190624A3.642.170.620.641.541.53
AMEDAmedisys Inc20190624A15.486.802.773.384.033.42
AMEHApollo Medic20190624A81.5642.0417.1021.2224.9420.82
AMGAffiliated M20190624A8.585.363.873.991.481.36
AMGNAmgen Inc20190624A4.393.080.461.832.621.25
AMHAMERICAN HOM20190624A4.253.360.540.712.822.65
AMJJP Morgan Al20190624ETN4.143.792.082.391.711.40
AMKRAmkor Techno20190624A14.6623.539.501.8114.0321.75
AMLPAlerian MLP20190624ETF10.2412.995.145.657.867.35
AMNAMN Healthca20190624A12.988.702.683.706.035.00
AMNBAmerican Nat20190624A199.9984.2781.1683.303.110.97
AMOMQraft AI-Enh20190624ETF68.9147.2044.6047.202.600.00
AMOTAllied Motio20190624A71.0139.8824.1925.8015.6914.08
AMPAmeriprise F20190624A6.463.661.291.342.372.33
AMPEAmpio Pharma20190624A112.2583.4970.2874.8913.218.60
AMPHAmphastar Ph20190624A22.8713.725.157.058.586.68
AMRBAmerican Riv20190624A169.01150.56139.86100.8510.7049.71
AMRCAmeresco, In20190624A17.6310.784.064.426.726.36
AMRHAmeri Holdin20190624A67.5293.9250.2359.5443.9734.42
AMRKA-Mark Preci20190624A175.9189.3686.3480.133.029.23
AMRSAmyris Inc.20190624A32.3323.680.976.0922.7217.60
AMRXAmneal Pharm20190624A22.7513.820.262.2413.5511.57
AMSAmerican Sha20190624A402.34135.26117.38117.9417.8817.32
AMSCAmerican Sup20190624A39.4019.824.387.8515.4411.98
AMSFAMERISAFE, I20190624A35.9614.496.938.117.566.37
AMSWAAmerican Sof20190624A42.2735.2215.0013.7120.2221.51
AMTAmerican Tow20190624A5.483.781.841.911.931.88
AMTBAmerant Banc20190624A69.2632.7320.0822.8212.389.64
AMTBBAmerant Banc20190624A239.91530.36488.09488.0942.2742.27
AMTDTD Ameritrad20190624A3.544.112.292.791.811.32
AMTXAemetis, Inc20190624A376.33348.86302.32302.3246.5446.54
AMUETRACS Aleri20190624ETN16.418.207.377.450.830.75
AMUBETRACS Aleri20190624ETN50.8351.2851.2851.280.000.00
AMWDAmerican Woo20190624A37.3311.593.827.287.774.31
AMZAInfraCap MLP20190624ETF18.5218.2212.5110.505.717.72
AMZNAmazon.Com I20190624A3.082.070.511.101.560.97
ANAutoNation,20190624A9.755.720.260.245.465.48
ANABAnaptysBio,20190624A33.5314.517.7811.156.295.22
ANATAmerican Nat20190624A42.5421.324.076.7717.2514.55
ANDAAndina Acqui20190624A163.1861.2161.2161.210.000.00
ANDEAndersons In20190624A24.339.505.095.054.404.44
ANETArista Netwo20190624A8.783.670.961.132.712.54
ANFAbercrombie20190624A7.656.35-0.190.516.555.84
ANGIANGI Homeser20190624A17.2912.088.589.243.502.84
ANGLVanEck Vecto20190624ETF6.613.943.803.810.140.13
ANGOAngioDynamic20190624A20.4811.992.342.609.659.39
ANHAnworth Mort20190624A26.7930.6931.1031.30-0.41-0.61
ANIKAnika Therap20190624A31.0117.695.076.2012.6211.49
ANIPANI Pharmace20190624A45.6416.034.767.7111.268.32
ANIXAnixa Biosci20190624A175.59168.2278.3595.8289.8772.39
ANSSAnsys Inc20190624A10.415.031.792.403.242.63
ANTMANTHEM, INC.20190624A5.722.780.530.772.252.01
ANYSphere 3D Co20190624A324.45325.46330.44317.51-4.987.95
AOAiShares Core20190624ETF6.075.125.495.31-0.37-0.19
AOBCAmerican Out20190624A12.7912.623.986.268.646.37
AOKiShares Core20190624ETF10.056.124.244.261.881.86
AOMiShares Core20190624ETF11.008.692.622.826.065.86
AONAon plc Clas20190624A4.061.990.000.631.991.36
AORiShares Core20190624ETF8.4115.0913.0212.912.072.18
AOSA.O. Smith C20190624A4.092.600.120.132.482.47
AOSLAlpha and Om20190624A44.0319.716.997.0612.7212.66
APAmpco-Pittsb20190624A167.34111.9432.4234.6079.5277.34
APAApache Corpo20190624A4.253.711.621.452.092.27
APAMARTISAN PART20190624A8.765.702.332.733.382.97
APDAir Products20190624A4.482.31-0.341.382.650.93
APDNApplied DNA20190624A276.15200.81144.69173.7456.1227.07
APEIAmerican Pub20190624A30.0213.395.465.717.937.68
APENApollo Endos20190624A590.74311.63258.06266.7353.5744.90
APHAmphenol Cor20190624A3.031.170.410.580.760.59
APHAAphria Inc.20190624A14.4713.375.856.737.536.65
APLEApple Hospit20190624A6.405.141.582.063.563.07
APLSApellis Phar20190624A35.4120.174.986.7315.1913.44
APLTApplied Ther20190624A201.1688.9477.0579.6111.909.33
APMAptorum Grou20190624A238.99162.92144.92141.7818.0021.14
APOApollo Globa20190624A7.463.610.25-0.113.363.72
APOGApogee Enter20190624A16.289.731.983.327.756.41
APPFAppFolio, In20190624A31.3418.9810.2811.868.707.12
APPNAppian Corpo20190624A15.359.334.775.414.563.91
APPSDigital Turb20190624A22.2922.2810.4913.8511.798.43
APRNBlue Apron H20190624A53.3834.8221.4323.1213.3911.70
APTAlpha Pro Te20190624A78.9636.6218.8718.8717.7517.75
APTOAptose Biosc20190624A63.6745.7016.5015.3329.2030.36
APTSPreferred Ap20190624A11.578.893.433.905.464.99
APTVAptiv PLC20190624A6.753.040.240.482.802.56
APTXAptinyx Inc.20190624A92.0378.7252.5254.0626.2024.66
APVOAptevo Thera20190624A52.8056.9750.8546.926.1210.05
APWCAsia Pacific20190624A274.35281.94263.96263.9617.9717.97
APYApergy Corpo20190624A23.188.372.873.485.504.88
APYXApyx Medical20190624A65.9751.419.9710.6041.4440.81
AQBAquaBounty T20190624A70.17116.4250.0148.8166.4121.85
AQMSAqua Metals,20190624A86.24111.7823.8134.7887.9777.01
AQNAlgonquin Po20190624A9.676.803.522.963.283.84
AQSTAquestive Th20190624A112.0284.9666.0867.6618.8917.30
AQUAEvoqua Water20190624A16.668.573.583.434.995.14
ARANTERO RESOU20190624A18.5516.600.006.0116.6010.58
ARAAmerican Ren20190624A53.9827.6113.228.5314.3919.08
ARAVAravive, Inc20190624A137.7276.9587.7087.88-10.75-10.93
ARAYAccuray Inco20190624A28.5018.787.928.1210.8610.66
ARCARC Document20190624A82.9352.4735.9040.2816.5712.19
ARCBArcBest Corp20190624A21.9534.703.174.8531.5329.85
ARCCAres Capital20190624A5.664.841.391.853.452.99
ARCEArco Platfor20190624A152.3542.8730.2432.1412.6310.73
ARCHArch Coal, I20190624A24.1011.292.823.608.477.69
ARCMArrow Reserv20190624ETF52.25
ARCOARCOS DORADO20190624A18.2516.4811.3811.985.104.51
ARCTArcturus The20190624A142.99107.4383.9787.1023.4620.34
ARDArdagh Group20190624A59.5729.3222.5224.766.804.56
ARDSAridis Pharm20190624A973.63521.50322.55344.03198.94177.47
ARDXArdelyx, Inc20190624A71.9662.5412.5516.0749.9946.46
AREAlexandria R20190624A4.903.561.882.031.681.53
ARECAMERICAN RES20190624A841.21622.78621.79621.241.001.54
ARESAres Managem20190624A6.163.82-0.92-0.104.743.92
ARGOArgo Group I20190624A17.787.183.042.864.144.32
ARGTGlobal X MSC20190624ETF18.6012.6411.1610.511.482.13
ARIAPOLLO COMME20190624A5.494.571.511.713.062.85
ARKFARK Fintech20190624ETF52.9622.4022.3621.300.051.10
ARKGARK Genomic20190624ETF14.3212.929.4610.453.462.47
ARKKARK Innovati20190624ETF8.888.632.702.835.945.80
ARKQARK Autonomo20190624ETF15.2210.358.278.692.081.53
ARKRArk Restaura20190624A404.61529.42529.42529.420.000.00
ARKWARK Next Gen20190624ETF7.866.145.346.090.810.06
ARLAmerican Rea20190624A366.90303.76223.97247.0279.8056.74
ARLOArlo Technol20190624A26.5420.177.508.8312.6811.35
ARLPAlliance Res20190624A12.679.065.185.863.883.20
ARMKARAMARK20190624A4.773.04-0.92-0.083.963.12
ARMPArmata Pharm20190624A319.74223.85198.29200.9325.5622.92
ARNAArena Pharma20190624A17.2212.823.853.958.978.87
ARNCArconic Corp20190624A4.384.180.650.953.543.23
AROCArchrock Inc20190624A11.7811.97-2.68-1.8114.6513.78
AROWArrow Financ20190624A84.5145.4219.8120.9125.6124.51
ARPOAerpio Pharm20190624A196.49216.13191.92192.0024.2124.13
ARRARMOUR Resid20190624A5.784.592.232.222.362.37
ARTLArtelo Biosc20190624A140.14120.8667.1467.3153.7253.55
ARTNAArtesian Res20190624A150.1034.3030.0929.704.214.60
ARTWArts-Way Man20190624A485.16293.25265.78265.5827.4827.68
ARVNArvinas, Inc20190624A68.1133.1115.1817.1817.9315.94
ARWArrow Electr20190624A8.534.070.920.593.153.48
ARWRArrowhead Re20190624A10.078.323.983.374.344.95
ARYAARYA Science20190624A679.67551.76551.76551.760.000.00
ASBAssociated B20190624A5.334.121.591.942.532.17
ASCARDMORE SHIP20190624A22.8013.343.886.659.466.69
ASEAGlobal X FTS20190624ETF313.14155.05138.65145.8716.409.18
ASETFlexShares R20190624ETF17.699.279.279.270.000.00
ASFIAsta Funding20190624A55.6524.6519.8219.824.834.83
ASGNASGN Incorpo20190624A13.465.690.370.715.324.97
ASHAshland Glob20190624A6.363.591.151.512.442.08
ASHRXtrackers Ha20190624ETF3.542.071.381.210.690.86
ASHSXtrackers Ha20190624ETF8.227.284.114.053.183.23
ASHXXtrackers MS20190624ETF120.12109.81109.81109.810.000.00
ASIXAdvanSix Inc20190624A23.4110.861.792.389.078.48
ASMAvino Silver20190624A77.6591.1420.8925.3670.2665.79
ASMBAssembly Bio20190624A56.3826.1612.2612.0713.9014.09
ASNAAscena Retai20190624A30.8524.456.2015.3418.289.12
ASPNAspen Aeroge20190624A78.4690.5988.6991.361.90-0.77
ASPSAltisource P20190624A55.5523.497.457.4816.0316.01
ASPUASPEN GROUP,20190624A163.03296.46350.18341.47-53.72-45.01
ASRTAssertio The20190624A39.2358.6214.2020.5144.4238.11
ASRVAmeriServ Fi20190624A95.0347.5339.2339.228.318.31
ASTCAstrotech Co20190624A302.60135.30125.22128.0410.087.26
ASTEAstec Indust20190624A26.1617.606.126.5611.4711.04
ASURAsure Softwa20190624A37.7490.4828.0738.1262.4152.36
ASYSAmtech Syste20190624A80.4753.5930.8533.1322.7420.46
ATAtlantic Pow20190624A44.7732.7915.3315.5117.4617.28
ATECAlphatec Hol20190624A73.7049.0426.8128.0322.2421.01
ATENA10 NETWORKS20190624A16.9410.255.516.284.733.93
ATESTCTest Symbol20190624A40.5818.0917.8718.040.220.04
ATESTGTEST SYMBOL20190624A31.0018.0618.0318.030.030.03
ATEXAnterix Inc.20190624A38.8118.6110.7610.517.858.10
ATGEAdtalem Glob20190624A10.935.141.161.023.984.12
ATHAthene Holdi20190624A5.182.450.410.582.041.88
ATHXAthersys, In20190624A63.2855.9219.4921.9736.4333.95
ATIAllegheny Te20190624A7.024.322.862.691.461.63
ATIFATIF Holding20190624A468.61339.50337.94337.941.561.56
ATKRAtkore Inter20190624A14.446.212.182.354.033.86
ATLCAtlanticus H20190624A4073.02474.97460.43474.9714.530.00
ATLOAMES Nationa20190624A129.87107.85102.59102.585.265.27
ATMPiPath Select20190624ETF10.389.868.998.050.871.81
ATNIATN Internat20190624A98.2933.6823.3425.4510.348.23
ATNMActinium Pha20190624A260.97299.53280.24272.5319.2827.00
ATNXAthenex, Inc20190624A14.7020.074.735.5915.3314.48
ATOAtmos Energy20190624A5.362.970.641.352.341.63
ATOMAtomera Inco20190624A199.7394.8645.6154.7249.2540.14
ATOSAtossa Thera20190624A92.1574.4142.4842.5131.9331.90
ATRAptarGroup,20190624A10.605.342.502.622.842.71
ATRAAtara Biothe20190624A32.4714.8010.606.054.198.74
ATRCAtriCure, In20190624A22.189.515.706.083.803.43
ATROAstronics Co20190624A19.2617.570.160.9317.4016.64
ATRSAntares Phar20190624A34.7426.2813.8715.8512.3810.35
ATSGAir Transpor20190624A15.196.760.250.796.515.97
ATTOAtento S.A.20190624A87.9461.1929.4639.0631.7322.13
ATUSAltice USA,20190624A4.553.700.850.852.852.85
ATVIActivision B20190624A2.404.611.261.983.352.64
ATXIAvenue Thera20190624A118.45112.6389.4170.0523.2342.58
AUBAtlantic Uni20190624A13.6115.343.032.0012.3113.34
AUBNAuburn Natio20190624A207.12121.60116.51120.155.091.46
AUDCAudioCodes L20190624A29.4118.4811.0912.377.396.11
AUGAuryn Resour20190624A72.9978.8321.9517.7156.8861.13
AUMNGolden Miner20190624A164.63268.55157.81157.92110.74110.63
AUPHAurinia Phar20190624A16.8617.4711.828.555.658.91
AUSFGlobal X Ada20190624ETF27.4712.4115.4815.56-3.06-3.15
AUTOAutoWeb, Inc20190624A890.66544.93542.98550.001.95-5.07
AUYYamana Gold,20190624A39.8432.8416.5619.6516.2813.19
AVAAvista Corpo20190624A7.275.071.171.363.903.71
AVAVAeroVironmen20190624A20.3810.994.875.566.125.43
AVBAvalonBay Co20190624A7.454.271.091.183.183.09
AVCOAvalon Globo20190624A86.9472.7354.7357.0118.0015.71
AVDAmerican Van20190624A26.889.332.242.987.086.35
AVEOAVEO Pharmac20190624A32.4441.0822.3825.3218.6915.76
AVGOBroadcom Inc20190624A5.463.26-1.32-0.824.584.08
AVGRAvinger, Inc20190624A93.30145.4270.06100.8675.3644.56
AVIDAvid Technol20190624A32.1614.2613.5412.830.721.43
AVLRAvalara, Inc20190624A21.7811.744.016.187.735.56
AVNSAvanos Medic20190624A13.894.680.541.864.142.82
AVNWAviat Networ20190624A218.09109.27124.59124.59-15.32-15.32
AVROAVROBIO, Inc20190624A105.08108.44115.81112.28-7.38-3.85
AVTAvnet, Inc.20190624A7.1710.820.540.8410.289.98
AVTRAvantor, Inc20190624A7.234.582.973.331.611.33
AVXLAnavex Life20190624A52.8231.788.538.0923.2523.69
AVYAvery Dennis20190624A7.662.673.523.69-0.85-1.02
AVYAAvaya Holdin20190624A11.027.50-0.800.708.306.80
AWIArmstrong Wo20190624A12.925.702.593.373.112.33
AWKAmerican Wat20190624A3.831.940.961.770.980.16
AWRAmerican Sta20190624A13.426.142.843.223.302.92
AWREAware Inc20190624A229.08194.64151.87101.3342.7693.31
AWTMAware Ultra-20190624ETF14.956.746.746.740.000.00
AWXAvalon Holdi20190624A98.02214.50145.35145.3569.1569.15
AXAxos Financi20190624A11.9216.250.071.0516.1815.20
AXASAbraxas Petr20190624A93.0069.9344.9044.9025.0325.03
AXDXAccelerate D20190624A49.2941.2412.5326.6028.7114.64
AXEAnixter Inte20190624A18.226.203.213.422.992.78
AXGNAxogen, Inc.20190624A24.7519.113.514.4815.5914.63
AXGTAxovant Gene20190624A45.9542.6716.1417.3726.5325.30
AXJLWisdomTree A20190624ETF28.2951.1951.1951.190.000.00
AXLAmerican Axl20190624A9.606.671.962.344.714.33
AXLAAxcella Heal20190624A259.3365.7555.4257.0210.348.74
AXNXAxonics Modu20190624A60.2129.8323.0926.736.743.10
AXPAmerican Exp20190624A1.771.801.971.54-0.170.26
AXRAMREP Corpor20190624A323.67302.40131.59134.67170.81167.73
AXSAxis Capital20190624A4.292.570.410.662.161.91
AXSMAxsome Thera20190624A21.3213.072.944.7010.128.37
AXTAAxalta Coati20190624A3.615.422.723.452.702.03
AXTIAXT Inc20190624A42.1526.9613.119.8213.8517.14
AXUAlexco Resou20190624A84.7167.1254.6754.7412.4512.38
AYAtlantica Yi20190624A6.3114.802.842.2211.9612.59
AYIAcuity Brand20190624A15.488.839.199.23-0.36-0.40
AYTUAytu BioScie20190624A233.35102.6374.7576.1327.8826.50
AYXAlteryx, Inc20190624A13.006.263.173.533.092.73
AZOAutoZone, In20190624A11.525.933.153.362.752.58
AZPNAspen Techno20190624A12.164.331.772.322.572.01
AZREAzure Power20190624A216.23108.2167.9174.4140.3033.81
AZRXAzurRx BioPh20190624A351.73184.34152.03165.2632.3119.09
AZZAZZ Inc.20190624A37.8823.758.747.8715.0215.88
BBarnes Group20190624A20.278.174.225.363.952.81
BABoeing Compa20190624A3.942.321.571.600.760.72
BABInvesco Taxa20190624ETF3.716.084.654.671.431.41
BACBank of Amer20190624A3.573.250.971.182.282.08
BAHBooz Allen H20190624A5.011.721.000.960.720.76
BALiPath Series20190624ETN25.4116.6516.5117.570.14-0.92
BAMBrookfield A20190624A2.172.710.971.331.751.38
BANCBanc of Cali20190624A15.639.153.803.465.365.69
BANDBandwidth In20190624A48.0927.4610.7812.0916.6815.37
BANFBancfirst Co20190624A28.2019.1912.6113.426.595.77
BANRBanner Corp.20190624A18.886.422.642.564.034.11
BANXStoneCastle20190624A133.4966.4864.6164.611.871.87
BAPCredicorp LT20190624A12.997.421.942.255.485.18
BAPRInnovator S&20190624ETF42.2142.6642.6642.660.000.00
BASIBioanalytica20190624A846.20387.34-130.35204.58517.69182.76
BATRALiberty Medi20190624A40.3728.5520.0821.768.476.79
BATRKLiberty Medi20190624A27.6110.642.793.007.857.63
BATTAmplify Adva20190624ETF43.8411.2915.4015.40-4.11-4.11
BAXBaxter Inter20190624A2.961.771.501.380.270.39
BBBlackBerry L20190624A11.809.033.774.115.264.91
BBAXJPMorgan Bet20190624ETF17.5912.3512.1612.260.190.09
BBBYBed Bath & B20190624A9.218.652.113.116.545.55
BBCVirtus LifeS20190624ETF28.91296.72298.31298.31-1.59-1.59
BBCAJPMorgan Bet20190624ETF7.475.365.514.97-0.140.40
BBCPConcrete Pum20190624A96.70128.27109.88117.9018.4010.37
BBDCBarings BDC,20190624A22.3510.373.866.396.513.98
BBEUJPMorgan Bet20190624ETF4.403.252.832.680.410.57
BBGIBeasley Broa20190624A106.2754.4642.9342.0711.5312.38
BBHVanEck Vecto20190624ETF7.725.222.323.072.902.15
BBJPJPMorgan Bet20190624ETF4.473.682.632.751.050.93
BBPVirtus LifeS20190624ETF36.1096.4985.9389.0610.557.43
BBREJPMorgan Bet20190624ETF3.107.912.022.735.895.19
BBSAJPMorgan Bet20190624ETF9.5511.737.8511.733.890.00
BBSIBarrett Busi20190624A47.0627.7614.0417.1813.7310.59
BBUBrookfield B20190624A19.0514.578.018.406.566.17
BBUSJPMorgan Bet20190624ETF4.193.453.503.44-0.060.00
BBWBuild-A-Bear20190624A59.9341.2416.4419.0424.8022.20
BBXBBX Capital20190624A29.9821.56-0.81-0.3922.3721.95
BBYBest Buy Com20190624A4.702.85-0.11-0.302.973.15
BCBrunswick Co20190624A6.172.840.761.642.081.19
BCBPBCB Bancorp20190624A69.9853.07-5.13-10.2958.2063.36
BCCBoise Cascad20190624A15.7910.112.413.087.707.03
BCDAberdeen Sta20190624ETF11.834.80-4.43-4.429.239.22
BCEBCE, Inc.20190624A2.342.081.371.180.710.90
BCEIBONANZA CREE20190624A29.1227.4018.3219.499.087.91
BCELAtreca, Inc.20190624A81.7764.8251.1157.1613.707.65
BCIAberdeen Sta20190624ETF16.928.878.447.960.430.91
BCLIBrainstorm C20190624A89.8480.5353.0659.1127.4721.42
BCMiPath Pure B20190624ETN24.2314.3514.3014.250.050.10
BCMLBayCom Corp20190624A125.3472.4469.6769.892.762.54
BCOThe Brink's20190624A9.493.75-1.700.585.453.17
BCOMB Communicat20190624A387.51317.35214.83229.73102.5287.62
BCORBlucora, Inc20190624A19.7312.841.006.7611.846.07
BCOVBrightcove,20190624A23.9726.707.729.2818.9817.43
BCOW1895 Bancorp20190624A148.3277.0160.5648.3216.4528.69
BCPCBalchem Corp20190624A46.0823.0716.2716.326.806.75
BCRXBioCryst Pha20190624A29.6735.2624.5523.8810.7211.39
BCSFBain Capital20190624A15.3216.5316.8116.93-0.27-0.30
BCTFBancorp 34,20190624A192.04161.37161.37161.370.000.00
BDCBelden Inc.20190624A12.114.661.462.053.202.61
BDCSUBS AG Excha20190624ETN44.6130.7633.0033.00-2.24-2.24
BDCZETRACS Wells20190624ETN21.7629.9629.9629.960.000.00
BDGEBridge Banco20190624A63.6632.5218.6018.3613.9214.16
BDLFlanigan's E20190624A343.1660.8960.3260.540.570.35
BDNBrandywine R20190624A7.219.011.912.137.116.89
BDRBlonder Tong20190624A502.28263.04-38.49-38.49301.54301.54
BDSIBioDelivery20190624A24.3944.3012.8013.8931.5030.63
BDXBecton, Dick20190624A5.842.751.121.351.631.40
BEBloom Energy20190624A23.5913.652.153.0211.5010.63
BEATBioTelemetry20190624A18.3811.503.172.848.338.66
BECNBeacon Roofi20190624A9.8113.072.443.1210.639.95
BELFABel Fuse Inc20190624A876.49339.01106.53105.91232.48233.11
BELFBBel Fuse Inc20190624A104.04137.4339.6442.8397.7994.59
BENFranklin Res20190624A3.632.751.101.531.651.22
BEPBrookfield R20190624A6.475.272.582.502.692.77
BERYBerry Global20190624A5.494.550.582.443.972.11
BFABrown-Forman20190624A31.4916.3714.6414.051.732.32
BFBBrown-Forman20190624A3.502.01-0.100.222.101.78
BFAMBRIGHT HORIZ20190624A12.415.762.593.103.172.66
BFCBank First C20190624A110.1249.9616.6321.5133.3328.46
BFINBankFinancia20190624A43.3831.326.977.7024.3523.62
BFITGlobal X Hea20190624ETF133.85105.7793.75105.7712.020.00
BFORBarron's 40020190624ETF13.159.056.336.392.722.66
BFSSaul Centers20190624A59.0133.2318.6624.0514.569.18
BFSTBusiness Fir20190624A95.2128.3525.7625.712.602.65
BGBunge Limite20190624A5.791.871.701.260.170.61
BGCPBGC Partners20190624A20.1816.927.077.239.849.69
BGFVBig 5 Sporti20190624A87.2963.0132.2335.1830.7827.83
BGGBriggs & Str20190624A15.779.094.054.485.034.61
BGIBirks Group20190624A241.41207.02202.49191.624.5315.41
BGRNiShares Glob20190624ETF20.786.005.725.720.280.28
BGSB&G Foods, I20190624A11.688.092.152.375.935.72
BGSFBG Staffing20190624A65.6636.4617.4919.1318.9817.34
BHBiglari Hold20190624A118.2255.8036.3544.0819.4611.72
BHBBar Harbor B20190624A154.0571.1260.4365.9410.695.18
BHCBausch Healt20190624A5.634.910.951.053.963.86
BHEBenchmark El20190624A11.3613.331.852.5411.4810.79
BHFBrighthouse20190624A7.3118.160.152.7418.0215.43
BHLBBerkshire Hi20190624A9.304.750.421.034.333.72
BHRBraemar Hote20190624A27.5126.445.897.8820.5518.56
BHTGBioHiTech Gl20190624A546.76109.6091.3491.3418.2618.26
BHVNBiohaven Pha20190624A20.208.802.743.976.064.83
BIBProShares Ul20190624ETF10.977.752.753.195.004.56
BIBLInspire 10020190624ETF36.9118.6416.7016.721.941.92
BICKFirst Trust20190624ETF59.1425.9225.9225.920.000.00
BIGBig Lots, In20190624A10.884.401.000.663.393.74
BIIBBiogen Inc.20190624A5.485.270.200.555.074.72
BILSPDR Bloombe20190624ETF1.090.960.960.960.000.00
BIMIBOQI Interna20190624A414.09413.86329.09334.0484.7879.83
BIOBio-Rad Labo20190624A20.0810.326.546.783.793.55
BIOBBio-Rad Labo20190624A88.8431.85-91.32-91.32123.17123.17
BIOCBiocept, Inc20190624A122.2194.8549.7053.0245.1541.83
BIOLBiolase, Inc20190624A280.76139.84-39.7677.52179.6062.32
BIOXBioceres Cro20190624A248.7255.9045.0345.0310.8710.87
BIPBrookfield I20190624A6.303.622.241.101.382.52
BISProShares Ul20190624ETF17.7811.168.436.712.734.45
BIVVanguard Int20190624ETF1.270.790.750.800.04-0.01
BIZDVanEck Vecto20190624ETF8.434.572.252.252.322.32
BJBJs Wholesal20190624A11.655.090.951.874.143.23
BJANInnovator S&20190624ETF23.2821.5421.4921.490.040.04
BJKVanEck Vecto20190624ETF50.7519.9913.3118.886.681.11
BJRIBJ's Restaur20190624A13.6610.995.555.835.445.17
BJULInnovator S&20190624ETF35.2010.6912.9512.00-2.25-1.30
BJUNInnovator S&20190624ETF35.8113.7613.7613.760.000.00
BKBank of New20190624A2.502.270.830.691.431.58
BKCCBlackRock Ca20190624A17.8314.998.568.126.436.87
BKDBrookdale Se20190624A15.8012.285.403.666.888.61
BKEThe Buckle,20190624A10.526.261.492.084.764.18
BKEPBlueknight E20190624A171.88144.33143.69143.400.640.94
BKFiShares MSCI20190624ETF14.737.148.097.28-0.95-0.14
BKHBlack Hills20190624A8.163.790.761.213.022.58
BKIBlack Knight20190624A7.433.060.560.682.512.38
BKLNInvesco Seni20190624ETF4.412.921.861.931.060.99
BKNGBooking Hold20190624A9.444.502.912.901.511.49
BKSCBank of Sout20190624A500.55239.64114.73114.73124.91124.91
BKTIBK Technolog20190624A141.20117.10-55.2183.28172.3133.82
BKUBankunited,20190624A6.593.820.040.353.783.47
BKYIBIO-key Inte20190624A456.02276.79274.62272.772.164.01
BLBlackLine, I20190624A14.296.811.502.325.304.49
BLBDBlue Bird Co20190624A48.5515.988.118.857.887.14
BLCMBellicum Pha20190624A68.2151.8825.2418.4626.6433.42
BLCNReality Shar20190624ETF42.4432.4521.1920.5611.2611.89
BLDTopBuild Cor20190624A17.136.321.592.044.734.28
BLDPBallard Powe20190624A27.4432.41-0.288.2032.6924.21
BLDRBuilders Fir20190624A10.129.454.725.524.723.93
BLESInspire Glob20190624ETF110.4779.5575.8875.913.673.65
BLFSBioLife Solu20190624A53.5529.789.9111.5919.8718.19
BLHYVirtus Newfl20190624ETF44.5539.9339.9339.930.000.00
BLINBridgeline D20190624A127.27101.5366.6071.2034.9330.33
BLKBlackrock, I20190624A8.994.242.122.432.121.81
BLKBBlackbaud, I20190624A22.7310.684.124.476.566.21
BLLBall Corpora20190624A3.583.196.276.17-3.08-2.98
BLMNBloomin' Bra20190624A7.695.45-0.80-0.776.256.22
BLNKBlink Chargi20190624A114.3495.5273.3770.2422.1525.28
BLOKAmplify Tran20190624ETF16.2724.540.716.7323.8317.81
BLPHBellerophon20190624A227.01144.31144.34143.56-0.040.75
BLUEbluebird bio20190624A21.5118.4713.9422.454.53-3.98
BLVVanguard Lon20190624ETF2.782.711.321.321.391.39
BLXBanco Latino20190624A37.3220.33-1.925.5222.2614.82
BMCHBMC Stock Ho20190624A13.518.740.020.848.717.89
BMIBadger Meter20190624A22.8710.384.776.125.614.26
BMLPDorsey Wrigh20190624ETF57.7331.8736.3731.33-4.500.55
BMOBank of Mont20190624A2.641.690.890.980.790.70
BMRABIOMERICA IN20190624A213.42129.56118.02120.0111.549.55
BMRCBank of Mari20190624A56.5019.4110.4211.588.987.83
BMRNBioMarin Pha20190624A9.2910.203.354.456.855.74
BMTCBryn Mawr Ba20190624A23.9619.167.097.5312.0611.62
BMYBristol-Myer20190624A2.344.162.452.741.721.44
BNDVanguard Tot20190624ETF1.221.521.261.260.260.26
BNDCFlexShares C20190624ETF17.838.708.708.700.000.00
BNDWVanguard Tot20190624ETF4.552.562.122.520.440.04
BNDXVanguard Tot20190624ETF1.750.980.870.880.110.10
BNEDBarnes & Nob20190624A34.6026.485.435.6121.0620.87
BNFTBenefitfocus20190624A23.9014.241.121.9713.1212.27
BNGOBionano Geno20190624A137.1361.4044.7248.8616.6912.54
BNKDMicroSectors20190624ETN21.9631.1724.0728.877.092.29
BNKOMicroSectors20190624ETN21.42
BNKUMicroSectors20190624ETN16.22
BNKZMicroSectors20190624ETN23.53
BNSBank of Nova20190624A1.881.660.310.661.331.01
BNSOBonso Electr20190624A378.12504.65329.91374.95174.74129.70
BOCHBank of Comm20190624A43.1416.177.529.228.666.95
BOCTInnovator S&20190624ETF16.4211.7411.9511.48-0.210.26
BOHBank of Hawa20190624A14.097.092.963.574.133.52
BOKFBOK Financia20190624A19.799.364.304.585.815.52
BOMNBoston Omaha20190624A57.4437.0630.3831.776.685.29
BONDPIMCO Active20190624ETF2.191.421.091.180.330.24
BOOMDMC Global I20190624A22.8913.955.588.018.375.93
BOOTBoot Barn Ho20190624A13.959.393.054.266.335.13
BOSCB.O.S. Bette20190624A152.75117.8469.4796.8948.3720.96
BOSSGlobal X Fou20190624ETF61.062.532.532.530.000.00
BOTJBank of the20190624A425.78261.88261.88261.880.000.00
BOTZGlobal X Fun20190624ETF5.003.76-11.12-10.9814.8814.74
BOUTInnovator IB20190624ETF55.8025.3724.1324.181.241.19
BOXBOX, INC.20190624A7.025.552.762.762.792.79
BOXLBoxlight Cor20190624A156.17120.2192.3185.9827.9034.23
BPFHBoston Priva20190624A12.8024.053.726.2620.3417.83
BPMCBlueprint Me20190624A26.3413.555.456.417.977.01
BPMPBP Midstream20190624A23.5415.114.935.6610.189.45
BPMXBioPharmX Co20190624A107.1984.3557.8760.0526.4824.31
BPOPPopular Inc20190624A9.437.10-1.22-1.298.328.39
BPRNThe Bank of20190624A317.57132.21135.27135.43-3.06-3.22
BPTBP Prudhoe B20190624A35.2223.874.767.8919.1115.98
BPTHBio-Path Hol20190624A145.87119.6779.0084.3640.6735.31
BPYBrookfield P20190624A5.234.830.500.854.333.98
BRBroadridge F20190624A4.523.301.351.631.961.67
BRCBrady Corpor20190624A12.927.042.273.094.763.95
BREWCraft Brew A20190624A30.4924.339.1111.3615.2212.97
BRFVanEck Vecto20190624ETF52.5128.8124.2724.264.544.55
BRGBluerock Res20190624A22.6222.435.606.4216.8316.02
BRIDBridgford Fo20190624A147.0546.9140.5140.756.406.16
BRKABerkshire Ha20190624A0.000.401.400.00
BRKBBERKSHIRE HA20190624A2.021.890.971.070.920.82
BRKLBrookline Ba20190624A12.748.932.662.816.266.12
BRKRBruker Corpo20190624A8.354.671.371.603.303.08
BRKSBrooks Autom20190624A13.4032.780.114.3932.6728.39
BRNBarnwell Ind20190624A215.76377.35331.52331.0345.8246.32
BROBrown & Brow20190624A3.462.770.660.542.112.23
BROGBrooge Energ20190624A13.589.489.489.480.000.00
BRPABig Rock Par20190624A1764.432411.581610.931610.93800.64800.64
BRQSBorqs Techno20190624A6847.664884.184884.184884.180.000.00
BRTBRT Apartmen20190624A53.2236.0017.9925.8018.0110.20
BRXBRIXMOR PROP20190624A5.554.320.680.803.643.52
BRYBerry Corpor20190624A24.0819.046.688.7612.3610.28
BRZUDirexion Dai20190624ETF4.203.010.011.393.001.62
BSAEInvesco Bull20190624ETF35.1015.6215.6215.620.000.00
BSBEInvesco Bull20190624ETF32.4530.2630.2630.260.000.00
BSCEInvesco Bull20190624ETF35.1234.6134.6134.610.000.00
BSCKInvesco Bull20190624ETF4.883.303.073.070.230.23
BSCLInvesco Bull20190624ETF5.373.653.023.020.630.63
BSCMInvesco Bull20190624ETF7.655.405.985.98-0.58-0.57
BSCNInvesco Bull20190624ETF7.996.396.336.340.060.06
BSCOInvesco Bull20190624ETF10.027.176.546.550.630.62
BSCPInvesco Bull20190624ETF15.819.389.199.190.180.18
BSCQInvesco Bull20190624ETF12.107.265.245.242.022.02
BSCRInvesco Bull20190624ETF16.5110.066.906.983.163.08
BSCSInvesco Bull20190624ETF20.2217.5417.4917.490.050.05
BSDEInvesco Bull20190624ETF38.5633.0433.0433.040.000.00
BSETBassett Furn20190624A126.6663.878.8812.1454.9951.73
BSGMBioSig Techn20190624A85.9480.3452.4851.8527.8628.49
BSIGBrightSphere20190624A17.509.04-4.09-1.8713.1310.91
BSJKInvesco Bull20190624ETF6.163.371.621.611.751.76
BSJLInvesco Bull20190624ETF5.234.084.004.070.090.01
BSJMInvesco Bull20190624ETF11.967.336.616.530.720.80
BSJNInvesco Bull20190624ETF14.524.103.924.010.180.09
BSJOInvesco Bull20190624ETF21.0814.8212.4512.392.362.43
BSJPInvesco Bull20190624ETF26.1413.9213.9113.910.020.02
BSJQInvesco Bull20190624ETF25.5018.6318.6318.630.000.00
BSMBlack Stone20190624A20.7311.123.135.917.995.21
BSQRBSQUARE Corp20190624A276.29211.2787.1986.53124.08124.75
BSRRSierra Banco20190624A74.3831.0731.2132.34-0.14-1.27
BSTCBioSpecifics20190624A97.1253.9023.3328.8830.5725.02
BSVVanguard Sho20190624ETF1.240.700.330.400.370.30
BSVNBank7 Corp.20190624A378.01179.20177.74177.781.461.42
BSXBoston Scien20190624A2.582.260.880.761.381.50
BTAIBioXcel Ther20190624A155.5180.4663.8264.8316.6415.62
BTALAGFiQ U.S. M20190624ETF31.2026.9726.9226.970.050.00
BTEBaytex Energ20190624A63.7755.8936.2537.7419.6318.15
BTECPrincipal He20190624ETF29.6412.0513.4715.66-1.42-3.61
BTGB2Gold Corp.20190624A33.2027.2313.8816.4013.3510.83
BTNBallantyne S20190624A323.79215.00171.11146.5943.8968.41
BTUPeabody Ener20190624A10.987.321.031.476.295.85
BULPacer US Cas20190624ETF25.725.25-3.06-3.068.308.30
BURLBURLINGTON S20190624A8.623.751.701.912.061.84
BUSEFirst Busey20190624A16.4910.753.364.787.395.97
BUYUSCF SummerH20190624ETF221.09232.22234.04234.32-1.82-2.10
BUYNUSCF SummerH20190624ETF85.22
BVBrightView H20190624A27.0013.683.325.8410.367.84
BVALBrand Value20190624ETF13.478.297.617.500.680.79
BVSNBroadvision20190624A416.39457.36433.74472.4623.61-15.10
BWBabcock & Wi20190624A122.76119.1997.90102.4121.2916.78
BWABorgWarner I20190624A4.693.541.021.032.532.51
BWBBridgewater20190624A89.3935.34-1.472.1336.8133.21
BWENBroadwind En20190624A138.7697.2695.7795.771.491.49
BWFGBankwell Fin20190624A81.7455.4347.9246.797.508.64
BWLABowl America20190624A186.01639.31843.94741.77-204.63-102.45
BWXSPDR Bloombe20190624ETF5.002.271.972.000.310.27
BWXTBWX Technolo20190624A7.673.371.101.172.272.20
BWZSPDR Bloombe20190624ETF22.4817.1713.2213.293.953.88
BXThe Blacksto20190624A2.862.601.010.831.591.70
BXCBlueLinx Hol20190624A38.2223.0513.3714.379.688.68
BXGBluegreen Va20190624A56.4427.468.749.6018.7217.86
BXMTBlackstone M20190624A2.852.200.690.861.511.34
BXPBoston Prope20190624A6.772.670.640.892.031.78
BXSBancorpSouth20190624A8.244.271.201.223.063.04
BYByline Banco20190624A15.886.794.414.452.382.34
BYDBoyd Gaming20190624A8.5910.421.572.608.847.82
BYFCBroadway Fin20190624A607.22268.04268.04268.040.000.00
BYLDiShares Yiel20190624ETF10.626.866.456.510.420.36
BYNDBeyond Meat,20190624A13.4914.495.518.208.986.29
BYSIBeyondSpring20190624A93.6251.7338.2539.2513.4912.48
BZHBeazer Homes20190624A21.4912.034.853.767.228.31
BZQProShares Ul20190624ETF7.515.602.443.483.162.12
CCitigroup In20190624A1.552.992.141.850.851.15
CAAPCorporacion20190624A50.5429.7312.5512.0017.1817.73
CAASChina Automo20190624A666.11357.31369.42336.78-12.1020.53
CACCamden Natio20190624A46.7418.950.325.5618.6313.39
CACCCredit Accep20190624A33.4418.7912.5713.866.114.79
CACGClearBridge20190624ETF20.7619.7118.7618.770.960.94
CACICACI INTERNA20190624A15.126.273.513.892.762.38
CADECadence Banc20190624A7.876.070.611.545.474.54
CAECAE INC20190624A6.185.070.110.894.964.18
CAGConagra Bran20190624A3.914.322.502.691.831.64
CAHCardinal Hea20190624A3.642.610.631.101.971.50
CAICAI Internat20190624A32.6816.676.7811.009.895.67
CAKECheesecake F20190624A8.956.46-0.360.206.826.26
CALCaleres Inc20190624A15.075.920.400.895.525.03
CALACalithera Bi20190624A56.0032.825.929.8726.8922.95
CALFPacer US Sma20190624ETF12.1610.5911.2011.15-0.61-0.56
CALMCal-Maine Fo20190624A14.3015.603.664.3311.9411.27
CALXCALIX, INC.20190624A17.5212.048.057.753.924.25
CAMPCalAmp Corp.20190624A20.2812.92-6.90-8.0519.8320.97
CAMTCamtek Ltd20190624A40.7026.7219.4620.267.266.46
CAPEiPath Shille20190624ETN17.0615.0638.4938.80-23.44-23.75
CAPLCrossAmerica20190624A109.9668.9463.7463.285.205.67
CAPRCapricor The20190624A246.94174.71120.56109.0554.1665.67
CARAvis Budget20190624A9.678.912.263.086.655.84
CARACara Therape20190624A18.6511.311.092.8210.228.48
CARECARTER BANK20190624A57.4419.005.749.2513.269.75
CARGCarGurus, In20190624A10.025.741.280.484.465.26
CAROCarolina Fin20190624A42.6726.2019.5020.306.715.90
CARSCars.com Inc20190624A12.636.640.921.115.725.54
CARVCarver Banco20190624A723.68609.29609.29609.290.000.00
CARZFirst Trust20190624ETF42.6033.2436.0636.06-2.82-2.82
CASACasa Systems20190624A30.7133.0911.9110.9521.1922.14
CASHMeta Financi20190624A15.529.030.871.238.167.80
CASICASI Pharmac20190624A78.0251.0316.0821.7934.9529.24
CASYCasey's Gene20190624A14.156.063.223.562.842.51
CATCaterpillar20190624A2.023.050.400.592.652.47
CATBCatabasis Ph20190624A119.2488.5643.4144.3445.1544.22
CATHGlobal X S&P20190624ETF9.175.695.485.640.210.05
CATMCardtronics20190624A23.0311.251.623.919.637.34
CATOCATO CORP20190624A17.839.423.513.655.915.78
CATSCatasys Inc.20190624A68.0859.0433.8235.6825.2323.36
CATYCathay Gener20190624A9.537.82-0.520.338.347.50
CBChubb Limite20190624A3.951.770.911.170.860.60
CBANColony Bankc20190624A145.6493.5385.3584.578.188.97
CBATCBAK Energy20190624A187.93160.67131.48144.7929.2015.88
CBAYCymabay Ther20190624A27.5119.3510.469.778.899.58
CBBCincinnati B20190624A26.8920.117.448.6712.6711.44
CBFVCB Financial20190624A101.0446.8044.5345.792.271.01
CBIOCatalyst Bio20190624A54.6739.4917.4617.7422.0421.76
CBLCBL& Associa20190624A89.1370.8950.1156.3021.6414.94
CBLICleveland Bi20190624A806.73455.26368.79376.6686.4778.60
CBMBCBM Bancorp,20190624A339.78157.79149.47147.838.329.96
CBMGCellular Bio20190624A130.57204.50196.95197.657.556.85
CBNKCapital Banc20190624A162.28100.8481.8778.3718.9722.47
CBOECboe Global20190624A8.694.841.461.513.383.34
CBONVanEck Vecto20190624ETF59.7551.8551.8551.850.000.00
CBPOChina Biolog20190624A31.8929.9918.8322.5911.167.40
CBRECBRE GROUP,20190624A3.992.77-0.09-0.092.862.85
CBRLCracker Barr20190624A11.265.073.383.011.692.06
CBSHCommerce Ban20190624A7.904.503.392.911.111.59
CBTCabot Corpor20190624A15.378.221.622.326.605.90
CBUCommunity Ba20190624A22.227.122.693.134.433.98
CBZCBIZ, Inc.20190624A11.535.681.932.113.743.56
CCThe Chemours20190624A6.895.681.861.203.834.49
CCBCoastal Fina20190624A87.7888.6676.6480.8612.027.80
CCBGCapital City20190624A65.2029.3728.4428.710.930.66
CCCClarivate An20190624A14.9212.9612.3310.070.622.89
CCCLChina Cerami20190624A314.41235.72197.43199.8138.3035.91
CCDCalamos Dyna20190624A42.4334.1720.0520.9714.1213.20
CCEPCoca-Cola Eu20190624A5.772.41-0.87-0.283.282.69
CCFChase Corpor20190624A63.6951.0024.8029.1226.2021.87
CCHCollier Cree20190624A60.4060.05-18.11-16.5078.1676.55
CCICrown Castle20190624A4.711.840.450.591.381.25
CCJCameco Corpo20190624A9.437.982.893.735.094.24
CCKCrown Holdin20190624A8.073.070.050.673.022.40
CCLCarnival Cor20190624A2.502.930.320.502.622.44
CCLPCSI Compress20190624A77.8244.7634.6336.7910.137.97
CCMPCabot Microe20190624A21.849.804.575.315.234.49
CCNECNB Financia20190624A188.9877.3052.5752.4624.7424.84
CCOClear Channe20190624A26.3217.556.737.0610.8110.49
CCOICogent Commu20190624A12.809.760.732.079.037.69
CCORCore Alterna20190624ETF51.7219.9816.9817.753.002.24
CCRCONSOL Coal20190624A56.6029.0715.9816.0513.0913.02
CCRCChina Custom20190624A882.87374.77188.19193.91186.58180.86
CCRNCross Countr20190624A31.8318.862.483.5316.3815.33
CCSCENTURY COMM20190624A14.599.563.044.706.524.85
CCXIChemoCentryx20190624A33.4014.6512.1111.672.542.97
CDAYCeridian HCM20190624A18.707.463.434.204.043.26
CDCVictoryShare20190624ETF5.765.785.015.180.770.60
CDECoeur Mining20190624A23.7719.925.546.4514.3713.46
CDEVCentennial R20190624A14.5113.492.744.1110.759.38
CDKCDK Global,20190624A6.7912.290.420.4811.8711.81
CDLVictoryShare20190624ETF16.0111.6911.1511.200.540.49
CDLXCardlytics,20190624A34.4219.687.498.3912.1911.29
CDMOAvid Bioserv20190624A61.5532.001.633.0530.3728.96
CDNACareDx, Inc.20190624A36.6018.484.086.6114.4011.87
CDNSCadence Desi20190624A3.593.692.692.210.991.47
CDORCondor Hospi20190624A270.14203.8496.1796.91107.67106.93
CDRCedar Realty20190624A40.5925.3912.8914.0812.5011.31
CDTXCidara Thera20190624A158.65101.0267.8078.9333.2222.09
CDWCDW Corporat20190624A6.013.291.581.871.711.42
CDXCChromaDex Co20190624A42.3225.095.6415.9619.459.14
CDXSCodexis, Inc20190624A16.197.991.051.716.946.28
CDZICADIZ, Inc.20190624A20.0814.649.039.785.614.86
CECelanese Cor20190624A5.797.332.722.824.614.52
CECECeco Environ20190624A32.1243.889.427.9234.4735.96
CEFSSaba Closed-20190624ETF49.2533.0727.8932.415.180.66
CEICamber Energ20190624A55.5975.2471.5770.533.674.71
CEIXCONSOL Energ20190624A29.269.733.934.095.805.64
CELCellcom Isra20190624A75.5276.8287.7587.75-10.93-10.93
CELCCelcuity Inc20190624A330.11154.08145.48146.688.607.40
CELHCelsius Hold20190624A96.9459.2731.1031.4428.1627.83
CELPCypress Envi20190624A290.50164.15157.40157.406.756.75
CEMBiShares J.P.20190624ETF27.0822.2922.2622.260.030.03
CEMIChembio diag20190624A385.6487.8943.7055.6044.1932.29
CENTCentral Gard20190624A38.6333.5416.4817.6017.0515.93
CENTACentral Gard20190624A22.5812.373.754.318.638.07
CENXCentury Alum20190624A16.0417.351.232.5916.1214.76
CEPUCentral Puer20190624A43.6728.637.539.7321.1018.91
CEQPCrestwood Eq20190624A16.395.444.562.990.892.45
CERCCerecor Inc.20190624A77.9748.9113.9016.3435.0132.57
CERNCerner Corp20190624A3.003.010.670.772.342.24
CERSCerus Corp20190624A21.9917.145.946.5111.2010.63
CETVCentral Euro20190624A31.3725.822.014.2223.8021.60
CETXCEMTREX INC.20190624A91.0674.4838.3942.7536.0931.73
CEVACEVA Inc.20190624A37.5924.6410.6311.2314.0213.41
CEWWisdomTree20190624ETF24.1217.8117.6717.670.140.14
CEYVictoryShare20190624ETF32.9319.5919.9416.57-0.353.02
CEZVictoryShare20190624ETF24.5811.9011.9011.900.000.00
CFCF Industrie20190624A4.812.65-0.10-0.332.762.99
CFAVictoryShare20190624ETF10.027.185.365.791.831.39
CFBICommunity Fi20190624A177.3832.9532.9532.950.000.00
CFBKCentral Fede20190624A185.27106.29110.76110.76-4.47-4.47
CFFACF Finance A20190624A72.37148.48148.48148.480.000.00
CFFIC&F Financia20190624A315.12150.56101.70102.4048.8548.15
CFFNCapitol Fede20190624A10.447.301.512.155.795.14
CFGCitizens Fin20190624A3.134.872.612.762.272.14
CFMSConformis, I20190624A34.0538.6316.4220.8422.2217.79
CFOVictoryShare20190624ETF8.4510.5410.2910.380.250.16
CFRCullen/Frost20190624A10.585.630.871.134.764.50
CFRXContraFect C20190624A119.93133.61124.38125.219.248.41
CFXColfax Corpo20190624A5.0018.742.372.4216.3716.33
CGThe Carlyle20190624A14.849.193.663.635.525.56
CGACHINA GREEN20190624A200.99229.13195.60195.5933.5333.54
CGBDTCG BDC, Inc20190624A9.169.882.822.577.067.31
CGCCanopy Growt20190624A6.344.892.872.522.012.37
CGENCompugen Ltd20190624A66.8042.8123.2425.7119.5717.10
CGIXCancer Genet20190624A187.60367.43315.89333.2851.5434.15
CGNXCognex Corp20190624A7.499.930.501.149.438.79
CGOCalamos Glob20190624A42.6436.3932.6134.363.782.03
CGWInvesco S&P20190624ETF10.347.3312.4912.64-5.16-5.31
CHADDirexion Dai20190624ETF9.115.584.444.311.141.27
CHAPChaparral En20190624A93.5665.5433.5838.2031.9527.33
CHAUDirexion Dai20190624ETF4.484.051.352.082.701.98
CHCIComstock Hol20190624A578.52285.18154.39157.50130.79127.69
CHCOCity Holding20190624A33.0318.7214.8615.313.873.42
CHCTCommunity He20190624A17.248.480.791.047.707.44
CHDChurch & Dwi20190624A4.431.870.991.120.880.75
CHDNChurchill Do20190624A16.707.332.923.724.403.61
CHEChemed Corpo20190624A26.9713.258.589.024.674.23
CHEFThe Chef's W20190624A20.909.32-5.43-5.2714.7514.59
CHEKCheck-Cap Lt20190624A122.7789.5865.9070.9223.6818.66
CHEPAGFiQ U.S. M20190624ETF150.77136.23136.23136.230.000.00
CHFSCHF Solution20190624A136.45154.17125.18124.7928.9829.38
CHGGCHEGG, INC.20190624A7.175.403.592.641.812.77
CHGXChange Finan20190624ETF40.8713.9713.9713.970.000.00
CHHChoice Hotel20190624A10.563.812.731.601.082.20
CHICalamos Conv20190624A17.4112.348.909.083.453.26
CHICGlobal X MSC20190624ETF373.48117.87117.87117.870.000.00
CHIMGlobal X MSC20190624ETF264.24
CHIQGlobal X MSC20190624ETF24.7666.399.7523.6256.6442.77
CHISGlobal X MSC20190624ETF191.68
CHIUGlobal X MSC20190624ETF1928.7614.8514.8514.850.000.00
CHIXGlobal X MSC20190624ETF15.7238.0115.3115.2122.7022.80
CHKChesapeake E20190624A52.6043.7422.7329.3020.9514.42
CHKPCheck Point20190624A6.588.970.023.098.965.89
CHMAChiasma, Inc20190624A44.5042.1718.4022.8823.7719.29
CHMGChemung Fina20190624A159.0884.3073.3767.1610.9317.14
CHMICHERRY HILL20190624A8.536.131.171.364.964.77
CHNALoncar China20190624ETF69.0310.3112.9012.90-2.59-2.59
CHNRChina Natura20190624A350.34148.2986.5086.5061.8061.80
CHRACharah Solut20190624A81.5341.6832.1633.069.538.63
CHRSCoherus BioS20190624A18.169.964.645.955.314.00
CHRWC.H. Robinso20190624A5.271.870.140.221.741.66
CHSChicos FAS,20190624A30.1124.0312.1613.1411.8710.89
CHTRCharter Comm20190624A6.383.301.082.312.231.00
CHUYChuy's Holdi20190624A25.9647.1312.0911.6535.0435.48
CHWCalamos Glob20190624A29.6826.7417.0415.089.7011.67
CHWYChewy, Inc.20190624A14.1210.826.788.124.042.70
CHYCalamos Conv20190624A16.2110.468.287.022.183.44
CICIGNA Corpor20190624A4.933.061.201.511.861.55
CIACitizens, In20190624A30.8037.29-7.87-8.0745.1645.36
CIBRFirst Trust20190624ETF20.689.178.458.850.730.32
CIDVictoryShare20190624ETF57.6148.1048.1048.100.000.00
CIDMCinedigm Cor20190624A254.89179.00147.36147.8531.6431.15
CIENCiena Corpor20190624A3.853.140.340.432.812.71
CIFSChina Intern20190624A105.9799.4956.9773.2242.5226.27
CIGIColliers Int20190624A15.7412.47-1.063.4113.529.05
CILVictoryShare20190624ETF70.3432.6432.6432.640.000.00
CIMChimera Inve20190624A5.304.243.493.090.751.15
CINFCincinnati F20190624A5.345.591.451.934.143.66
CINRCINER RESOUR20190624A90.1850.0429.5637.0020.4713.04
CIOCITY OFFICE20190624A17.5512.453.825.568.636.88
CIRCIRCOR Inter20190624A24.2112.127.677.864.454.25
CITCIT Group In20190624A6.923.820.080.913.742.92
CIVBCivista Banc20190624A95.5479.79-0.2555.4480.0424.35
CIXComp X Inter20190624A558.14547.78476.12500.6471.6647.14
CIZVictoryShare20190624ETF43.1221.0221.0121.010.010.01
CIZNCitizens Hol20190624A670.50435.26611.64611.64-176.38-176.38
CJJDChina Jo-Jo20190624A103.3382.2940.8649.4141.4232.88
CKHSeacor Holdi20190624A55.2151.2140.8943.7710.327.45
CKPTCheckpoint T20190624A109.0325.3240.1740.48-14.84-15.16
CKXCKX Lands, I20190624A449.48322.86322.86322.860.000.00
CLColgate-Palm20190624A1.571.94-0.76-0.762.692.70
CLARClarus Corpo20190624A31.6910.357.057.933.312.42
CLBCore Laborat20190624A14.676.441.341.925.104.52
CLBKColumbia Fin20190624A12.397.364.434.982.932.38
CLBSCaladrius Bi20190624A276.57251.17225.35240.1125.8211.06
CLCTCollectors U20190624A83.8943.6112.2018.8031.4024.80
CLDBCORTLAND BNC20190624A806.46182.83182.83182.830.000.00
CLDRCloudera, In20190624A18.1014.538.129.016.025.52
CLDTCHATHAM LODG20190624A11.987.013.343.183.673.83
CLDXCelldex Ther20190624A80.8971.0949.1550.1521.9420.94
CLFCleveland-Cl20190624A10.208.934.675.064.263.87
CLFDClearfield,20190624A210.3979.5878.1978.331.391.25
CLGXCorelogic, I20190624A7.603.241.491.881.751.37
CLHClean Harbor20190624A12.315.263.212.902.052.37
CLIMack-Cali Re20190624A9.604.581.342.593.241.98
CLIRClearSign Te20190624A322.80350.35232.65259.38117.7090.97
CLIXProShares Lo20190624ETF31.4210.5410.4910.490.050.05
CLMTCalumet Spec20190624A57.7561.3151.7351.439.589.88
CLNCColony Credi20190624A17.9611.197.247.633.953.57
CLNEClean Energy20190624A39.9241.4214.7517.6926.6823.74
CLNYColony Capit20190624A19.7415.787.497.678.298.11
CLOUGlobal X Clo20190624ETF24.9333.5011.887.5321.6225.97
CLPRClipper Real20190624A56.69105.94101.36102.724.583.22
CLPSCLPS Incorpo20190624A669.68570.35352.95363.92217.40206.44
CLRCONTINENTAL20190624A6.553.940.621.433.322.52
CLRBCellectar Bi20190624A105.14143.32104.04102.1439.8941.79
CLRGIQ Chaikin U20190624ETF16.6716.4216.4216.420.000.00
CLROClearOne, In20190624A442.80192.01-74.77-55.53266.78247.54
CLSCelestica, I20190624A15.2713.455.826.847.636.61
CLSDClearside Bi20190624A134.67117.6588.5798.7429.0818.91
CLSNCelsion Corp20190624A236.57215.54154.96163.5160.5852.03
CLTLInvesco Trea20190624ETF1.751.010.980.970.040.05
CLUBTown Sports20190624A80.6054.1616.2618.7537.9035.41
CLVSClovis Oncol20190624A13.108.82-1.300.8710.127.95
CLWClearwater P20190624A28.2613.16-1.113.6914.279.48
CLWTEuro Tech Ho20190624A349.10201.81146.38178.2255.4223.59
CLXClorox Compa20190624A5.303.661.021.182.642.47
CLXTCalyxt, Inc.20190624A108.6149.5712.5514.0337.0135.54
CMCanadian Imp20190624A2.401.560.490.611.070.94
CMAComerica Inc20190624A6.193.491.322.022.171.47
CMBSiShares CMBS20190624ETF19.293.884.354.40-0.46-0.51
CMCCommercial M20190624A6.737.261.432.095.835.18
CMCLCaledonia Mi20190624A232.94103.6866.9050.4336.7853.26
CMCOColumbus McK20190624A36.6629.025.957.2923.0721.73
CMCSAComcast Corp20190624A2.332.23-0.84-0.563.072.79
CMCTCIM Commerci20190624A89.1753.3553.5654.040.630.15
CMDCantel Medic20190624A19.707.434.124.383.313.06
CMDYiShares Bloo20190624ETF70.8860.4453.4257.637.022.81
CMECME Group In20190624A4.743.151.411.511.741.64
CMFiShares Cali20190624ETF3.802.191.851.840.340.35
CMGChipotle Mex20190624A10.937.423.343.484.083.94
CMICummins Inc.20190624A4.633.261.141.632.121.63
CMLSCumulus Medi20190624A100.8446.1816.5719.7029.6126.48
CMOCapstead Mor20190624A12.589.704.194.815.514.89
CMPCompass Mine20190624A16.948.433.143.555.294.88
CMPRCimpress PLC20190624A34.388.492.433.886.064.61
CMRECostamare In20190624A21.5419.546.788.7212.7810.83
CMRXChimerix, In20190624A45.6126.743.935.9422.8120.80
CMSCMS Energy C20190624A2.261.900.280.321.621.59
CMTCore Molding20190624A378.33197.22152.55150.9744.6746.25
CMTLComtech Tele20190624A29.5214.333.104.6811.229.64
CNXtrackers MS20190624ETF23.729.738.539.851.20-0.12
CNACNA Financia20190624A11.559.623.674.125.955.50
CNATConatus Phar20190624A181.61152.31122.23134.5030.0717.80
CNBKACentury Banc20190624A60.0131.0528.9028.852.162.20
CNCCentene Corp20190624A3.224.492.642.631.851.86
CNCEConcert Phar20190624A45.0928.9423.0723.525.875.42
CNCRLoncar Cance20190624ETF40.1353.4522.1022.1031.3531.35
CNDTConduent Inc20190624A11.488.921.421.967.496.95
CNETChinaNet Onl20190624A232.69195.48135.13137.2260.3558.26
CNFRConifer Hold20190624A862.20641.49641.49641.490.000.00
CNHICNH INDUSTRI20190624A9.866.853.713.573.153.28
CNICanadian Nat20190624A2.421.480.480.631.000.85
CNKCinemark Hol20190624A7.136.541.401.715.144.83
CNMDCONMED Corpo20190624A23.607.183.684.803.492.38
CNNECannae Holdi20190624A16.715.300.360.484.944.82
CNOCNO Financia20190624A6.754.290.871.443.422.85
CNOBCenter Banco20190624A22.006.971.171.685.805.30
CNPCenterPoint20190624A3.4110.390.730.429.669.98
CNQCanadian Nat20190624A3.743.470.721.042.742.43
CNRCornerstone20190624A23.9815.883.433.5512.4612.33
CNSCohen & Stee20190624A11.005.241.111.154.134.09
CNSLConsolidated20190624A22.8526.160.220.2125.9525.96
CNSTConstellatio20190624A136.4582.0037.8158.2944.2023.71
CNTYCentury Casi20190624A31.8731.589.009.5422.5822.04
CNXCNX Resource20190624A13.9510.501.101.999.408.52
CNXMCNX Midstrea20190624A24.3218.9413.0012.875.946.07
CNXNPC Connectio20190624A56.3750.5410.8314.9539.7035.59
CNXTVanEck Vecto20190624ETF16.9316.8616.1216.390.730.47
CNYAiShares MSCI20190624ETF18.4711.149.019.032.132.11
COGlobal Cord20190624A96.9338.9816.9617.5322.0221.45
COCPCocrystal Ph20190624A757.31333.59343.70343.70-10.11-10.11
CODACoda Octopus20190624A67.9448.3619.6621.0628.7027.30
CODICompass Dive20190624A20.8915.234.748.5610.496.67
CODXCo-Diagnosti20190624A126.58111.3418.6419.4892.7091.86
COFCapital One20190624A2.726.190.530.735.665.47
COGCabot Oil &20190624A4.594.001.301.352.702.65
COHNCohen & Comp20190624A384.10235.48179.13179.4656.3456.01
COHRCoherent Inc20190624A23.199.173.284.835.894.33
COHUCohu Inc20190624A21.4714.563.844.4110.7210.14
COLBColumbia Ban20190624A16.5222.783.053.0419.7219.73
COLDAmericold Re20190624A3.703.351.971.701.391.65
COLLCollegium Ph20190624A30.7613.242.723.7510.529.49
COLMColumbia Spo20190624A14.434.722.182.402.542.32
COMDirexion Aus20190624ETF19.994.354.354.350.000.00
COMBGraniteShare20190624ETF14.477.125.445.481.681.64
COMMCommScope Ho20190624A7.828.631.833.566.805.07
COMTiShares Comm20190624ETF16.3111.8511.4411.700.410.15
CONECyrusOne Inc20190624A7.9221.07-3.73-3.3824.8824.46
CONNConn's Inc.20190624A20.5013.956.294.977.668.98
COOThe Cooper C20190624A12.035.923.703.542.222.38
COOPMr. Cooper G20190624A23.3820.014.373.4515.6316.56
COPConocoPhilli20190624A2.072.651.301.151.351.50
COPXGlobal X Cop20190624ETF35.5324.4625.0027.77-0.54-3.31
CORCoresite Rea20190624A13.956.341.792.074.554.27
CORECore Mark Ho20190624A17.6121.542.142.5419.4119.00
CORPPIMCO Invest20190624ETF10.247.436.395.831.041.60
CORRCorEnergy In20190624A22.0313.375.729.617.653.77
CORTCorcept Ther20190624A18.1821.365.164.8816.2016.48
CORVCorrevio Pha20190624A145.9940.4421.9822.5918.4617.85
COSTCostco Whole20190624A2.822.37-0.360.302.732.06
COTYCOTY INC20190624A8.027.952.762.345.195.61
COUPCoupa Softwa20190624A14.808.135.995.182.142.96
COWiPath Series20190624ETN28.2012.8716.0612.05-3.190.82
COWNCowen Inc. C20190624A20.0220.10-2.66-2.5122.7622.61
COWZPacer US Cas20190624ETF6.565.395.445.33-0.040.06
CPCanadian Pac20190624A6.033.621.101.472.512.14
CPACopa Holding20190624A15.766.851.081.605.775.25
CPAHCounterpath20190624A231.98160.2179.24139.1480.9821.07
CPBCampbell Sou20190624A3.272.611.220.961.391.64
CPECallon Petro20190624A16.1912.362.333.1910.039.17
CPFCentral Paci20190624A16.096.422.012.154.404.27
CPGCRESCENT POI20190624A30.4026.985.295.1021.6921.88
CPHCCanterbury P20190624A399.27182.2498.8098.8083.4483.44
CPHIChina Pharma20190624A171.53172.59140.19141.9432.4130.65
CPICPI Inflatio20190624ETF19.4110.9210.9210.920.000.00
CPIXCumberland P20190624A336.84159.8337.1346.53122.70113.30
CPKChesapeake U20190624A42.9219.9811.6712.448.317.54
CPLGCorePoint Lo20190624A21.5814.624.775.739.858.89
CPLPCapital Prod20190624A38.7132.7419.8720.0512.8612.69
CPRICapri Holdin20190624A5.333.80-0.160.153.963.65
CPRTCopart Inc20190624A4.267.820.360.517.457.32
CPRXCatalyst Pha20190624A37.2232.7518.1415.7514.6117.00
CPSCooper-Stand20190624A30.8114.5010.0310.354.474.15
CPSHCPS Technolo20190624A396.46214.93221.06221.06-6.12-6.12
CPSIComputer Pro20190624A39.1910.21-2.453.0212.667.19
CPSSConsumer Por20190624A133.65140.0043.0448.8796.9691.13
CPSTCapstone Tur20190624A173.97152.28137.79138.6014.4913.68
CPTCamden Prope20190624A8.015.371.291.804.083.57
CPTACapitala Fin20190624A28.0419.8616.0816.553.783.31
CQPCheniere Ene20190624A23.8638.9716.1516.6522.8222.31
CQQQInvesco Chin20190624ETF14.4924.2517.5217.386.736.87
CRCrane Compan20190624A17.425.712.253.633.422.94
CRAICRA Internat20190624A85.0231.5515.8816.6715.6714.89
CRAKVanEck Vecto20190624ETF36.1626.4514.8215.3111.6311.14
CRBNiShares MSCI20190624ETF11.864.883.393.231.491.65
CRBPCorbus Pharm20190624A23.1317.827.038.4910.799.33
CRCCalifornia R20190624A16.349.823.855.065.964.75
CRDACrawford & C20190624A75.3371.1532.0332.5539.1238.60
CRDBCrawford & C20190624A79.5942.4425.5926.3016.8516.14
CREECree Inc20190624A7.655.472.282.633.192.84
CREGChina Recycl20190624A351.96274.32203.12203.1271.2171.21
CREXCREATIVE REA20190624A792.02412.59439.78439.78-27.20-27.20
CRHMCRH Medical20190624A41.1244.0224.4231.8319.6012.19
CRICarter's Inc20190624A10.464.381.171.563.212.82
CRISCuris Inc20190624A194.82189.10153.74149.0135.3740.09
CRKComstock Res20190624A31.8021.024.937.2016.1013.83
CRLCharles Rive20190624A12.185.361.482.163.883.20
CRMsalesforce.c20190624A2.231.730.690.621.031.11
CRMDCorMedix Inc20190624A46.8529.8717.7121.8912.167.97
CRMTAmerica's Ca20190624A49.3735.9732.0233.423.952.55
CRNTCeragon Netw20190624A46.1651.0516.4417.1834.6133.95
CRNXCrinetics Ph20190624A153.1690.8128.2232.5662.5958.24
CRONCronos Group20190624A8.997.063.703.613.363.45
CROPIQ Global Ag20190624ETF15.8419.0419.0419.040.000.00
CROXCrocs, Inc.20190624A9.8610.784.014.506.776.29
CRSCarpenter Te20190624A19.9811.315.535.805.795.52
CRSACrescent Acq20190624A90.624438.42-122.57-122.574560.994560.99
CRSPCRISPR Thera20190624A33.1322.2613.3214.978.947.30
CRTCross Timber20190624A94.9046.2227.3227.3218.9018.90
CRTXCortexyme, I20190624A137.8466.7866.7270.480.06-3.70
CRUSCirrus Logic20190624A12.787.453.894.383.563.07
CRVLCorvel Corp20190624A57.1430.9624.1823.146.787.81
CRVSCorvus Pharm20190624A98.1647.1125.0422.5022.0724.62
CRWDCrowdStrike20190624A29.5218.609.3013.609.305.01
CRWSCrown Crafts20190624A118.5642.1925.7434.2916.457.89
CRYCryoLife, In20190624A20.449.623.172.316.457.31
CSAVictoryShare20190624ETF21.8214.1112.3111.621.802.48
CSBVictoryShare20190624ETF18.499.857.737.782.122.07
CSBRChampions On20190624A145.2887.1664.9064.9822.2622.17
CSCOCisco System20190624A1.762.070.54-0.221.522.28
CSDInvesco S&P20190624ETF10.3815.9215.9215.920.000.00
CSFVictoryShare20190624ETF10.013.762.342.341.421.42
CSFLCenterState20190624A7.7311.350.701.3510.6510.01
CSGPCoStar Group20190624A16.997.691.833.285.864.53
CSGSCSG Systems20190624A14.268.476.486.371.992.09
CSIICardiovascul20190624A23.2312.483.754.088.738.40
CSIQCanadian Sol20190624A14.4212.858.358.634.514.23
CSLCarlisle Com20190624A11.474.571.942.422.642.15
CSLTCASTLIGHT HE20190624A42.9928.7316.2718.3312.4510.41
CSMProShares La20190624ETF5.493.983.263.160.720.82
CSMLIQ Chaikin U20190624ETF17.8110.6010.5710.550.030.05
CSODCornerstone20190624A14.855.112.622.272.312.16
CSPICSP Inc.20190624A324.72306.89306.89306.890.000.00
CSQCalamos Stra20190624A18.7312.4310.2210.292.212.14
CSSEChicken Soup20190624A152.47111.69104.23104.057.467.64
CSTECaesarstone20190624A29.8815.6011.8712.133.733.47
CSTMConstellium20190624A12.729.682.042.317.637.36
CSTRCapStar Fina20190624A40.7419.023.693.6515.3415.37
CSUCapital Seni20190624A43.6332.91-5.356.4338.2726.49
CSVCarriage Ser20190624A37.6113.601.982.4011.6211.20
CSWCCapital Sout20190624A29.6119.5413.6714.635.874.91
CSWICSW Industri20190624A53.4126.5915.0516.6511.559.95
CSXCSX Corporat20190624A2.361.560.150.331.411.23
CTASCintas Corp20190624A6.703.141.381.391.731.73
CTBCooper Tire20190624A12.015.272.18-0.273.095.54
CTBICommunity Tr20190624A62.4025.7021.4521.954.253.76
CTEKCynergisTek,20190624A26.8154.7338.1034.2316.6320.50
CTGComputer Tas20190624A82.8038.4714.7721.7823.7016.69
CTHRCharles & Co20190624A124.61165.5288.87150.1476.6515.38
CTIBYunhong CTI20190624A483.73366.5764.7664.76301.80301.80
CTICCTI BioPharm20190624A146.8995.0277.3991.0017.634.02
CTLCenturyLink,20190624A8.989.193.163.776.035.42
CTLTCATALENT, IN20190624A9.704.261.461.752.802.51
CTMXCytomX Thera20190624A32.1427.552.503.8925.0523.66
CTOConsolidated20190624A56.6235.5325.9329.489.606.05
CTRAContura Ener20190624A37.1922.548.989.3913.5513.15
CTRCCentric Bran20190624A359.36203.11189.06188.6814.0514.43
CTRECARTRUST REI20190624A8.003.50-0.630.674.132.83
CTRMCastor Marit20190624A262.54175.43159.83167.8415.597.59
CTRNCiti Trends,20190624A36.9315.685.355.8310.339.85
CTSCTS Corporat20190624A22.7410.23-9.84-11.3920.0621.62
CTSHCognizant Te20190624A1.893.760.591.093.182.68
CTSOCytosorbents20190624A49.4333.7010.0110.3323.7023.37
CTTCATCHMARK TI20190624A19.1910.523.494.807.035.72
CTVACorteva, Inc20190624A6.294.370.282.244.092.13
CTXRCitius Pharm20190624A194.90151.3076.19125.4875.1125.82
CTXSCitrix Syste20190624A2.823.63-0.42-0.384.054.00
CUBCubic Corpor20190624A17.178.064.534.813.533.25
CUBAHerzfeld Car20190624A263.74284.7840.7040.70244.08244.08
CUBECubeSmart20190624A3.594.160.480.913.693.25
CUBICUSTOMERS BA20190624A20.7510.995.145.935.855.09
CUECue Biopharm20190624A165.0877.2140.9352.4336.2824.79
CUICUI Global,20190624A309.95204.82181.31183.9423.5120.88
CULPCulp, Inc.20190624A134.09109.9283.0183.7226.9126.21
CUOContinental20190624A873.32568.70236.92236.92331.78331.78
CUREDirexion Dai20190624ETF9.207.873.653.714.224.16
CUROCURO Group H20190624A41.2222.702.914.7519.7917.95
CUTInvesco MSCI20190624ETF11.7712.286.489.455.802.84
CUTRCutera, Inc.20190624A43.1719.859.599.0410.2510.80
CUZCousins Prop20190624A4.973.150.060.633.092.52
CVACovanta Hold20190624A6.515.000.672.504.332.50
CVBFCVB Financia20190624A9.029.180.691.178.498.00
CVCOCavco Indust20190624A48.5518.8811.1812.067.706.82
CVCYCentral Vall20190624A100.5997.8737.3791.5260.506.35
CVECenovus Ener20190624A11.438.662.573.186.095.47
CVEOCIVEO CORPOR20190624A99.92100.6748.2983.8352.3816.84
CVETCovetrus, In20190624A16.7117.446.588.0110.869.43
CVGICommercial V20190624A24.7635.959.6510.1826.3025.77
CVGWCalavo Growe20190624A27.8310.172.683.797.506.38
CVICVR ENERGY,20190624A9.256.561.972.044.594.52
CVIACovia Holdin20190624A85.4839.8222.8827.7216.9412.10
CVLTCommault Sys20190624A11.085.231.381.283.853.95
CVLYCodorus Vall20190624A492.03142.11148.04125.64-5.9316.48
CVMCel-Sci Corp20190624A36.6629.9117.4614.4912.4515.42
CVNACarvana Co.20190624A18.4510.556.156.974.403.57
CVRChicago Rive20190624A626.31232.23210.51231.2321.721.00
CVSCVS HEALTH C20190624A2.162.020.390.871.631.15
CVTICovenant Tra20190624A37.7821.919.8612.1012.059.81
CVUCPI Aerostru20190624A149.81161.98109.25115.1152.7346.88
CVVCVD Equipmen20190624A152.0389.7585.5486.524.213.23
CVXChevron Corp20190624A1.641.300.590.660.720.64
CVYInvesco Zack20190624ETF12.319.84-0.171.1610.018.67
CWCurtiss-Wrig20190624A14.815.411.701.943.713.47
CWBSPDR Bloombe20190624ETF2.021.571.121.210.450.36
CWBCCommunity We20190624A120.66130.9697.7597.7533.2133.21
CWBRCohBar, Inc.20190624A78.5961.7749.7550.0912.0311.69
CWCOConsolidated20190624A47.6323.9315.6617.038.276.90
CWEBDirexion Dai20190624ETF20.6312.629.9210.342.702.29
CWENClearway Ene20190624A7.195.580.900.944.674.64
CWENAClearway Ene20190624A14.018.014.214.553.793.46
CWHCamping Worl20190624A19.179.822.582.827.247.00
CWISPDR MSCI AC20190624ETF3.492.862.192.620.670.24
CWKCushman & Wa20190624A12.915.831.662.204.173.63
CWSAdvisorShare20190624ETF81.8979.0779.0779.070.000.00
CWSTCasella Wast20190624A17.5424.995.356.5419.6418.45
CWTCalifornia W20190624A11.0311.29-3.59-4.9814.8816.27
CXDCChina XD Pla20190624A503.7098.2056.9764.1641.2334.05
CXOCONCHO RESOU20190624A9.874.840.751.304.093.54
CXPCOLUMBIA PRO20190624A5.947.092.372.954.724.14
CXSEWisdomTree T20190624ETF29.3511.9911.9811.950.010.04
CXWCoreCivic, I20190624A9.715.181.461.753.723.43
CYCypress Semi20190624A4.503.883.172.870.711.01
CYANCyanotech Co20190624A432.56299.18299.18299.180.000.00
CYBWisdomTree20190624ETF72.3545.1645.1645.160.000.00
CYBECyberoptics20190624A125.6392.2981.3882.0910.9110.20
CYBRCyberArk Sof20190624A15.1311.653.564.168.107.50
CYCCCyclacel Pha20190624A370.71370.37365.15366.745.223.64
CYCNCyclerion Th20190624A179.9964.7735.4136.6329.3728.14
CYDChina Yuchai20190624A62.1241.3935.1838.536.202.85
CYHCommunity He20190624A38.9131.7914.9015.8216.8815.88
CYRNCYREN Ltd.20190624A283.91340.21-327.52-101.69667.73441.90
CYRXCryoPort, In20190624A28.1018.022.754.2815.2713.74
CYTKCytokinetics20190624A30.5514.224.525.109.699.12
CZAInvesco Zack20190624ETF6.5627.7721.9321.935.845.84
CZNCCitizens & N20190624A113.4139.2234.1437.565.081.65
CZRCaesars Ente20190624A8.6913.9211.1511.622.812.33
CZWICitizens Com20190624A137.94107.2987.0387.0320.2720.27
CZZCosan Limite20190624A16.8411.121.342.099.789.04
DDominion Ene20190624A1.993.412.041.931.371.48
DACDanaos Corpo20190624A363.30198.1383.3183.31114.83114.83
DAIOData I/O Cor20190624A141.84260.96249.25246.1711.7014.79
DAKTDaktronics I20190624A25.3741.320.921.1440.4040.18
DALDelta Air Li20190624A2.162.120.560.741.571.38
DALIFirst Trust20190624ETF18.8892.9392.9392.930.000.00
DALTAnfield Capi20190624ETF49.3831.4030.7231.060.680.34
DANDana Incorpo20190624A6.585.471.821.823.663.65
DARDARLING INGR20190624A6.483.950.490.803.463.15
DAREDare Bioscie20190624A158.70180.9498.4081.0582.5499.89
DAUDExchange-Tra20190624ETN33.5055.8155.8155.810.000.00
DAXGlobal X Fun20190624ETF36.7923.0723.0723.070.000.00
DBDeutsche Ban20190624A14.0010.554.364.986.195.56
DBAWXtrackers MS20190624ETF38.2816.5228.8516.52-12.330.00
DBDDiebold Nixd20190624A15.0718.432.803.3315.6315.10
DBEFXtrackers MS20190624ETF3.112.461.721.920.740.55
DBEMXtrackers MS20190624ETF54.0328.5228.4928.490.030.03
DBEUXtrackers MS20190624ETF3.446.061.691.804.374.26
DBEZXtrackers MS20190624ETF7.021.811.811.810.000.00
DBGRXtrackers MS20190624ETF17.913.052.142.140.910.91
DBIDesigner Bra20190624A10.285.97-1.47-0.117.446.08
DBJPXtrackers MS20190624ETF4.552.791.251.871.540.92
DBLVAdvisorShare20190624ETF134.4058.3458.3458.340.000.00
DBMFiM DBi Manag20190624ETF20.4919.9219.9219.920.000.00
DBVTDBV Technolo20190624A37.5719.656.906.8012.7512.86
DBXDropbox, Inc20190624A4.796.030.921.065.114.97
DCARDropCar, Inc20190624A235.10192.63189.38189.803.252.83
DCHFExchange-Tra20190624ETN37.91
DCIDonaldson Co20190624A10.145.191.841.713.353.48
DCODucommun Inc20190624A41.8617.608.459.599.168.02
DCOMDime Communi20190624A19.189.956.606.903.353.09
DCPDCP Midstrea20190624A14.339.704.945.184.754.51
DCPHDeciphera Ph20190624A57.0829.498.5013.0320.9916.47
DDDuPont de Ne20190624A3.873.751.610.992.142.76
DDD3D Systems C20190624A12.2211.212.434.308.776.90
DDIVFirst Trust20190624ETF23.4721.4521.4521.450.000.00
DDLSWisdomTree D20190624ETF37.9723.1120.0718.133.044.98
DDMProShares Ul20190624ETF2.222.32-0.150.542.471.78
DDSDillards Inc20190624A23.5016.9913.3213.153.673.84
DDWMWisdomTree D20190624ETF18.086.235.345.380.890.85
DEDeere & Comp20190624A4.784.111.061.663.052.45
DEAEasterly Gov20190624A6.813.930.000.613.923.32
DECKDeckers Outd20190624A11.104.741.651.993.082.75
DEEFXtrackers FT20190624ETF34.9436.3136.3136.310.000.00
DEFInvesco Defe20190624ETF5.444.664.764.61-0.100.05
DEFAiShares Adap20190624ETF131.7411.8711.8711.870.000.00
DEIDouglas Emme20190624A5.174.320.930.953.393.36
DELLDell Technol20190624A9.355.121.852.063.273.06
DEMWisdomTree E20190624ETF4.236.705.686.321.020.38
DENNDENNY'S CORP20190624A9.6430.355.605.2724.7525.09
DESWisdomTree U20190624ETF5.484.812.632.722.182.10
DESPDespegar.com20190624A24.718.062.983.875.084.19
DEURExchange-Tra20190624ETN6.4113.4712.6913.470.780.00
DEUSXtrackers Ru20190624ETF12.466.634.534.752.101.88
DEWWisdomTree G20190624ETF14.118.828.978.85-0.14-0.03
DFEWisdomTree E20190624ETF9.296.156.536.69-0.38-0.54
DFENDirexion Dai20190624ETF16.5123.2512.8413.6410.419.61
DFFNDIFFUSION PH20190624A192.41148.35122.91136.3125.4512.05
DFINDonnelley Fi20190624A29.0314.832.594.4812.2410.36
DFJWisdomTree J20190624ETF14.695.492.344.383.161.12
DFNDReality Shar20190624ETF506.64438.56438.56438.560.000.00
DFNLDavis Select20190624ETF47.6921.0718.2418.622.842.45
DFSDiscover Fin20190624A2.603.351.021.282.332.07
DFVLiPath US Tre20190624ETF180.78
DFVSiPath US Tre20190624ETF129.82
DGDollar Gener20190624A2.601.450.500.440.951.01
DGAZVelocityShar20190624ETN26.1215.115.406.419.708.69
DGBPExchange-Tra20190624ETN35.2436.2336.2336.230.000.00
DGICADonegal Grou20190624A76.0575.3546.4661.2128.9014.14
DGICBDonegal Grou20190624A934.24
DGIIDigi Interna20190624A29.7021.487.146.1814.3315.29
DGLDVelocityShar20190624ETF5.055.113.051.842.073.28
DGLYDigital Ally20190624A189.06208.31129.54147.4278.7760.90
DGPDB Gold Doub20190624ETN40.2546.0126.1330.5119.8815.50
DGREWisdomTree T20190624ETF46.9850.4949.3949.251.101.24
DGROiShares Core20190624ETF2.632.410.992.091.420.32
DGRSWisdomTree T20190624ETF24.7924.2515.6415.448.618.80
DGRWWisdomTree T20190624ETF3.134.894.134.560.770.33
DGSWisdomTree E20190624ETF12.816.104.504.711.601.39
DGTSPDR Global20190624ETF14.046.555.825.820.730.73
DGXQuest Diagno20190624A5.523.110.951.172.161.93
DGZDB Gold Shor20190624ETN71.5713.5311.4311.432.102.10
DHID.R. Horton20190624A3.202.690.890.951.801.74
DHILDiamond Hill20190624A107.8541.2317.6323.1123.6018.12
DHRDanaher Corp20190624A3.251.990.390.501.591.48
DHSWisdomTree U20190624ETF3.752.782.292.410.490.37
DHTDHT HOLDINGS20190624A19.2214.364.874.019.5010.35
DHXDHI Group, I20190624A41.4624.835.235.5019.6019.33
DIASPDR Dow Jon20190624ETF0.570.480.200.110.280.37
DIALColumbia Div20190624ETF12.888.498.618.61-0.12-0.12
DIGProShares Ul20190624ETF5.656.571.332.795.243.79
DIMWisdomTree I20190624ETF13.9617.5117.4817.490.040.03
DINDine Brands20190624A19.467.771.742.166.035.60
DINTDavis Select20190624ETF83.0330.5527.5127.513.043.04
DIODDiodes Inc20190624A18.949.810.33-0.029.489.83
DISThe Walt Dis20190624A1.931.810.971.160.830.65
DISCADiscovery, I20190624A3.605.120.020.885.104.25
DISCBDiscovery, I20190624A1397.511460.501460.501460.500.000.00
DISCKDiscovery, I20190624A3.644.350.360.683.993.68
DISHDISH Network20190624A6.079.354.693.964.655.39
DITAMCON Distri20190624A24.03168.67
DIVGlobal X Sup20190624ETF7.626.493.542.782.953.71
DIVAAGFiQ Hedged20190624ETF58.0445.5746.0046.00-0.44-0.44
DIVBiShares U.S.20190624ETF5.7323.2522.3022.300.950.95
DIVCC-Tracks Exc20190624ETN134.06
DIVOAmplify CWP20190624ETF30.3913.4212.9812.980.430.43
DIVYReality Shar20190624ETF268.56265.24263.57264.961.660.27
DJCIETRACS Linke20190624ETN35.2738.5760.4060.40-21.83-21.83
DJDInvesco Dow20190624ETF12.4063.1350.469.3212.6753.81
DJPiPath Bloomb20190624ETN4.844.580.791.243.793.33
DJPYExchange-Tra20190624ETN17.7719.1919.1919.190.000.00
DKDelek US Hol20190624A11.976.823.074.003.762.82
DKLDELEK LOGIST20190624A119.1770.3558.6563.0511.707.30
DKSDick's Sport20190624A6.223.130.620.692.522.44
DLADelta Appare20190624A115.5950.5832.0044.0818.586.50
DLBDolby Labora20190624A9.943.441.861.891.581.55
DLBRVelocityShar20190624ETN95.49
DLHCDLH Holdings20190624A427.49193.14157.54170.9435.6022.20
DLNWisdomTree U20190624ETF2.852.231.771.920.460.31
DLNGDYNAGAS LNG20190624A145.93158.82132.55154.0526.284.78
DLPHDelphi Techn20190624A21.2810.634.825.525.815.10
DLPNDolphin Ente20190624A238.51173.1856.8756.87116.32116.32
DLRDigital Real20190624A6.463.851.411.802.452.06
DLSWisdomTree I20190624ETF9.0411.5410.8110.640.740.90
DLTHDuluth Holdi20190624A22.7513.752.678.0011.095.76
DLTRDollar Tree20190624A3.392.840.530.882.301.96
DLXDeluxe Corpo20190624A14.126.251.741.704.514.55
DMACDiaMedica Th20190624A200.00158.54108.99118.4749.5540.07
DMLPDorchester M20190624A70.0834.3524.2221.4210.1212.93
DMPIDelMar Pharm20190624A229.67143.65136.30126.727.3416.93
DMRCDigimarc Cor20190624A65.5436.308.529.3227.7826.98
DMREDeltaShares20190624ETF60.58
DMRLDeltaShares20190624ETF39.6613.4813.4813.480.000.00
DMRMDeltaShares20190624ETF55.8824.8414.1032.6310.74-7.78
DMRSDeltaShares20190624ETF50.971.941.941.940.000.00
DNJRGolden Bull20190624A189.01133.2673.9586.0559.3147.21
DNKNDunkin' Bran20190624A6.215.830.661.125.164.71
DNLWisdomTree G20190624ETF17.2012.172.789.679.392.50
DNLIDenali Thera20190624A30.5317.365.346.1212.0211.25
DNNDenison Mine20190624A45.3259.1420.2220.5338.9238.61
DNOWNOW INC.20190624A10.516.812.312.934.503.88
DNRDenbury Reso20190624A80.1365.1929.3133.3635.7631.71
DODiamond Offs20190624A12.2411.070.532.0110.549.06
DOCPHYSICIANS R20190624A5.784.691.281.953.412.73
DOCUDocuSign, In20190624A9.305.530.812.384.723.15
DOGProShares Sh20190624ETF1.881.690.340.611.341.07
DOGSArrow Dogs o20190624ETF55.74
DOGZDogness (Int20190624A567.33421.71312.58336.83109.1384.88
DOLWisdomTree I20190624ETF12.4039.3137.5339.241.780.07
DOMODomo, Inc. C20190624A37.7318.009.919.768.098.25
DONWisdomTree U20190624ETF3.895.042.452.592.602.45
DOOWisdomTree i20190624ETF15.828.068.068.060.000.00
DOOOBRP Inc. Com20190624A15.7510.095.257.634.852.47
DOORMASONITE INT20190624A24.0210.127.106.463.023.66
DORMDorman Produ20190624A29.8810.394.785.745.594.65
DOVDover Corpor20190624A5.503.822.262.411.561.41
DOWDow Inc.20190624A3.392.230.440.701.791.53
DOXAmdocs Limit20190624A5.782.701.782.050.920.65
DPHCDiamondPeak20190624A1386.79727.35737.27737.27-9.92-9.92
DPSTDirexion Dai20190624ETF21.3745.7611.9525.5633.8120.20
DPWDPW Holdings20190624A158.84139.15110.24115.2728.9223.88
DPZDomino's Piz20190624A11.475.142.152.903.002.25
DRADDigirad Corp20190624A254.7078.2520.6654.2457.6024.01
DREDuke Realty20190624A3.413.220.560.522.682.70
DRHDiamondRock20190624A10.318.321.271.547.056.78
DRIDarden Resta20190624A4.642.640.490.692.151.94
DRIODarioHealth20190624A517.63250.50256.33222.46-5.8328.04
DRIPDirexion Dai20190624ETF8.027.652.782.874.874.79
DRIVGlobal X Aut20190624ETF41.2023.4922.8823.260.610.22
DRNDirexion Dai20190624ETF68.8240.3524.1120.7216.2519.64
DRNADicerna Phar20190624A34.9118.536.761.6711.7616.85
DRQDril-Quip, I20190624A23.089.365.265.164.104.20
DRRMarket Vecto20190624ETN209.29
DRRXDurect Corp20190624A146.91121.5788.8097.4932.7724.08
DRSKAptus Define20190624ETF10.1328.6428.9429.31-0.30-0.68
DRVDirexion Dai20190624ETF31.4025.7923.0223.042.762.75
DRWWisdomTree G20190624ETF13.7311.3111.3211.31-0.010.00
DSDrive Shack20190624A43.1823.7911.0312.3612.7611.43
DSEDuff & Phelp20190624A43.3244.3438.3039.786.034.55
DSGXDescartes Sy20190624A10.125.611.111.334.504.28
DSIiShares MSCI20190624ETF3.755.634.745.160.900.47
DSKEDaseke, Inc.20190624A59.8940.2811.8615.4228.4324.86
DSLVVelocityShar20190624ETF15.8910.908.898.682.012.22
DSPGDSP Group In20190624A21.3431.2724.9026.786.374.49
DSSDocument Sec20190624A42.6465.2538.4344.8426.8220.41
DSSIDiamond S Sh20190624A41.8724.5913.6815.7610.918.83
DSTLDistillate U20190624ETF9.845.665.665.660.000.00
DSWLDeswell Indu20190624A71.6842.7642.7642.760.000.00
DSXDiana Shippi20190624A45.6328.8515.4516.2713.4012.58
DTDWisdomTree U20190624ETF3.832.661.751.870.910.79
DTEDTE Energy C20190624A5.032.230.610.771.611.46
DTEADAVIDsTEA In20190624A148.25150.31106.45107.1843.8643.12
DTECALPS Disrupt20190624ETF18.7624.5121.2421.553.272.96
DTHWisdomTree I20190624ETF18.6816.3012.3816.273.920.03
DTILPrecision Bi20190624A108.9075.1540.9951.9934.1623.16
DTNWisdomTree U20190624ETF4.056.746.746.730.000.01
DTODB Crude Oil20190624ETN330.42178.25135.52134.1642.7344.09
DTSSDatasea Inc.20190624A1648.99595.77333.95333.95261.82261.82
DTULiPath US Tre20190624ETF66.35
DTUSiPath US Tre20190624ETF115.5091.2183.9183.917.307.30
DTYLiPath US Tre20190624ETF15.8064.3064.3064.300.000.00
DUGProShares Ul20190624ETF7.949.495.786.593.722.91
DUKDuke Energy20190624A2.081.320.520.470.790.85
DURAVanEck Vecto20190624ETF60.215.605.605.600.000.00
DUSADavis Select20190624ETF28.6016.3613.6613.652.702.71
DUSLDirexion Dai20190624ETF34.2338.2135.5135.052.703.15
DUSTDirexion Dai20190624ETF8.918.012.813.305.204.71
DVADaVita Inc.20190624A4.372.920.420.852.502.07
DVAXDynavax Tech20190624A27.9641.4623.5923.5917.8717.87
DVDDover Motors20190624A123.6968.5061.8966.386.612.12
DVLUFirst Trust20190624ETF39.0113.7713.7713.770.000.00
DVNDevon Energy20190624A3.974.030.830.723.203.31
DVOLFirst Trust20190624ETF21.5621.2820.7620.890.530.40
DVPDeep Value E20190624ETF14.237.925.285.512.642.42
DVYiShares Sele20190624ETF1.755.060.690.734.374.33
DVYAiShares Asia20190624ETF34.019.3413.979.34-4.620.00
DVYEiShares Emer20190624ETF10.6010.198.859.031.341.15
DWASInvesco DWA20190624ETF15.4512.664.329.208.343.46
DWATArrow Invest20190624ETF108.3764.2064.2064.200.000.00
DWCRArrow DWA Co20190624ETF83.4036.36-223.9525.44260.3110.91
DWFISPDR Dorsey20190624ETF8.815.715.255.250.460.46
DWLDDavis Select20190624ETF25.1219.4215.1517.054.272.37
DWMWisdomTree I20190624ETF11.464.273.334.270.940.00
DWMCAdvisorShare20190624ETF57.87131.02125.14125.145.885.88
DWMFWisdomTree I20190624ETF65.2247.2547.2547.250.000.00
DWPPFirst Trust20190624ETF35.9823.8823.8823.880.000.00
DWSHAdvisorShare20190624ETF41.8464.8763.1663.171.721.70
DWSNDawson Geoph20190624A106.9667.2741.1440.8926.1326.39
DWXSPDR S&P Int20190624ETF10.768.035.727.402.300.62
DXDynex Capita20190624A12.609.535.176.184.353.35
DXCDXC Technolo20190624A3.022.781.601.231.181.55
DXCMDexCom, Inc.20190624A9.565.951.091.574.864.38
DXDProShares Ul20190624ETF3.793.681.552.062.131.64
DXGEWisdomTree G20190624ETF60.1115.5615.5615.570.00-0.01
DXJWisdomTree J20190624ETF2.093.122.122.191.000.94
DXJSWisdomTree J20190624ETF47.8035.6335.4835.480.150.15
DXLGDestination20190624A117.7293.1244.4950.6748.6342.46
DXPEDXP Enterpri20190624A65.0022.9915.7017.107.295.89
DXYNDixie Group20190624A585.82921.08898.83906.0622.2415.02
DYDycom Indust20190624A18.456.412.883.303.543.12
DYAIDyadic Inter20190624A53.3236.896.5711.4630.3225.43
DYLSWisdomTree D20190624ETF13.427.887.677.860.210.02
DYNFBlackRock U.20190624ETF14.795.474.444.441.031.03
DYNTDynatronics20190624A615.67207.67197.99197.999.689.68
DZKDirexion Dai20190624ETF68.2910.744.6510.336.090.41
DZSIDASAN Zhone20190624A143.3795.1560.2165.0634.9430.09
DZZDB Gold Doub20190624ETN51.9755.5253.3956.422.12-0.90
EAElectronic A20190624A3.823.431.561.831.871.60
EAFGrafTech Int20190624A10.857.590.912.336.685.26
EAGGiShares ESG20190624ETF6.174.614.444.440.170.17
EARNELLINGTON RE20190624A19.6012.658.428.584.234.07
EARSAuris Medica20190624A123.7780.5567.9769.8712.5810.67
EASGXtrackers MS20190624ETF9.6226.00-22.98-22.5548.9748.55
EASIAmplify EASI20190624ETF20.139.987.727.622.262.35
EASTEASTSIDE DIS20190624A211.78106.6079.1980.2127.4126.39
EATBrinker Inte20190624A10.156.401.191.655.224.75
EBEventbrite,20190624A23.259.803.874.605.935.20
EBAYeBay Inc20190624A2.614.170.750.873.423.30
EBFEnnis, Inc.20190624A33.2918.1511.0312.737.125.43
EBIXEbix Inc20190624A20.0010.783.624.257.176.53
EBIZGlobal X E-c20190624ETF29.9226.6424.7824.781.861.86
EBMTEagle Bancor20190624A144.5887.70112.1490.04-24.44-2.34
EBNDSPDR Bloombe20190624ETF7.865.996.106.07-0.11-0.08
EBSEmergent Bio20190624A19.208.234.294.933.933.30
EBSBMeridian Ban20190624A19.3432.3410.329.9322.0222.41
EBTCEnterprise B20190624A301.85147.88142.58143.885.304.00
ECHiShares MSCI20190624ETF5.653.331.841.971.501.36
ECHOEcho Global20190624A24.5215.644.117.5311.538.11
ECLEcolab, Inc.20190624A3.952.920.921.112.011.81
ECNSiShares MSCI20190624ETF58.1536.0740.1739.05-4.09-2.98
ECOLUS Ecology,20190624A52.4926.791.5312.0925.2914.73
ECOMCHANNELADVIS20190624A36.3021.6112.4710.109.1411.51
ECONColumbia Eme20190624ETF9.086.291.571.424.724.86
ECORelectroCore,20190624A117.94118.1975.3677.2342.8440.97
ECOWPacer Emergi20190624ETF117.48
ECPGEncore Capit20190624A17.9210.960.941.8110.029.15
ECTECA Marcellu20190624A91.8171.3363.4263.427.917.91
EDConsolidated20190624A3.032.130.30-0.241.832.37
EDCDirexion Dai20190624ETF5.163.372.552.080.831.29
EDENiShares MSCI20190624ETF44.8917.6216.6016.601.021.02
EDITEditas Medic20190624A25.0311.004.224.336.796.67
EDIVSPDR S&P Eme20190624ETF29.9715.5813.5613.252.022.33
EDNTEdison Natio20190624A466.69232.45182.72180.6849.7351.77
EDOGALPS Emergin20190624ETF51.9015.387.337.338.048.04
EDOWFirst Trust20190624ETF19.1512.7312.7312.730.000.00
EDRYEuroDry Ltd.20190624A1421.881239.061239.061239.060.000.00
EDSAEdesa Biotec20190624A136.56104.4154.2862.6950.1241.72
EDUCEducational20190624A140.25110.28101.13102.749.157.54
EDVVanguard Wor20190624ETF7.343.562.662.760.910.81
EDZDirexion Dai20190624ETF3.342.430.670.511.761.92
EEEl Paso Elec20190624A4.892.901.561.561.331.34
EEFTEuronet Worl20190624A13.684.371.411.852.952.52
EEHELEMENTS Lin20190624ETN543.53
EELVInvesco S&P20190624ETF45.7120.8618.9020.651.960.21
EEMiShares MSCI20190624ETF2.342.901.401.741.501.16
EEMAiShares MSCI20190624ETF15.9357.2531.9328.9125.3228.35
EEMDAAM S&P Emer20190624ETF92.1263.8358.5058.505.325.32
EEMOInvesco S&P20190624ETF84.54106.1495.3795.7510.7710.39
EEMSiShares MSCI20190624ETF17.208.697.879.360.870.27
EEMViShares Edge20190624ETF1.741.871.661.690.200.18
EEMXSPDR MSCI Em20190624ETF17.439.559.559.550.000.00
EESWisdomTree U20190624ETF8.348.541.672.096.876.45
EETProShares Ul20190624ETF45.3128.9226.6827.132.241.79
EEVProShares Tr20190624ETF3.674.682.912.911.771.77
EEXEmerald Hold20190624A35.7717.170.723.7216.4413.45
EFAiShares MSCI20190624ETF1.5311.7610.9511.140.840.70
EFADProShares MS20190624ETF18.8410.4810.5410.63-0.06-0.15
EFASGlobal X MSC20190624ETF57.2040.2140.2140.210.000.00
EFAViShares Edge20190624ETF1.433.802.532.691.281.12
EFAXSPDR MSCI EA20190624ETF35.8516.0716.0716.070.000.00
EFCEllington Fi20190624A8.214.941.621.993.322.95
EFGiShares MSCI20190624ETF9.354.573.874.190.700.38
EFNLiShares MSCI20190624ETF40.6411.4711.0111.040.460.43
EFOProShares Ul20190624ETF71.7948.7148.7148.710.000.00
EFOIEnergy Focus20190624A304.19195.07178.56184.2216.5110.86
EFSCEnterprise F20190624A16.6010.034.566.025.474.01
EFUProShares Tr20190624ETF38.5925.0021.5521.553.453.45
EFViShares MSCI20190624ETF2.142.742.232.360.520.39
EFXEquifax, Inc20190624A5.112.460.560.851.901.61
EFZProShares Tr20190624ETF8.2111.5210.7311.050.790.47
EGANeGain Corpor20190624A40.3618.935.968.5712.9710.36
EGBNEagle Bancor20190624A18.886.593.113.563.483.03
EGHT8x8, Inc. Co20190624A9.374.572.232.622.351.95
EGLEEagle Bulk S20190624A40.3025.824.065.8921.7519.92
EGOEldorado Gol20190624A18.5117.353.683.3013.6614.04
EGOVNIC Inc20190624A13.826.551.972.174.584.38
EGPEastGroup Pr20190624A13.826.062.522.843.543.22
EGPTVanEck Vecto20190624ETF103.3177.0525.58-11.0051.4788.05
EGRXEagle Pharma20190624A43.1413.753.533.9910.229.76
EGYVaalco Energ20190624A80.0478.1339.3246.1438.8231.99
EHCEncompass He20190624A11.345.601.131.794.483.81
EHTHeHealth, Inc20190624A23.3615.255.857.599.407.65
EIDOiShares MSCI20190624ETF3.944.711.571.513.153.21
EIDXEidos Therap20190624A76.5532.0419.7320.2612.3011.77
EIGEmployers Ho20190624A14.047.102.893.434.213.67
EIGIEndurance In20190624A26.1217.921.933.2115.9814.71
EIGREiger BioPha20190624A36.7319.264.046.5215.2112.74
EIRLiShares MSCI20190624ETF31.6924.1415.2015.288.948.86
EISiShares MSCI20190624ETF27.7410.038.188.181.851.85
EIXEdison Inter20190624A4.162.620.720.811.901.81
EKARIdeanomics N20190624ETF57.7638.7738.7738.770.000.00
EKSOEkso Bionics20190624A84.8461.2251.1951.6810.039.54
ELThe Estee La20190624A4.702.78-0.04-0.192.822.97
ELANElanco Anima20190624A5.903.780.290.973.502.81
ELDWisdomTree E20190624ETF40.4542.2342.7843.09-0.55-0.85
ELFe.l.f. Beaut20190624A16.438.782.752.586.036.21
ELGXEndologix In20190624A26.0312.934.235.478.697.46
ELLOEllomay Capi20190624A737.74241.74259.53278.62-17.79-36.88
ELMDElectromed,20190624A292.3474.3261.7962.6812.5411.65
ELOXEloxx Pharma20190624A111.69100.4948.8954.9551.5945.53
ELSEquity Lifes20190624A9.033.731.141.582.592.15
ELSEElectro-Sens20190624A277.98137.24137.24137.240.000.00
ELTKEltek Ltd20190624A185.3189.6363.9465.4225.6924.21
ELVTElevate Cred20190624A53.3325.4516.2112.779.2412.69
ELYCallaway Gol20190624A6.495.292.522.882.762.40
EMAGVanEck Vecto20190624ETF140.24
EMANeMagin Corpo20190624A267.42183.40113.7578.8069.64104.59
EMBiShares J.P.20190624ETF0.931.060.600.640.470.43
EMBHiShares Inte20190624ETF27.2131.8423.7323.738.118.11
EMCBWisdomTree E20190624ETF89.9923.5723.5723.570.000.00
EMCFEmclaire Fin20190624A431.0290.4090.2190.210.000.00
EMCGWisdomTree E20190624ETF48.4817.3417.3417.340.000.00
EMDVProShares MS20190624ETF116.95119.95119.95119.950.000.00
EMEEMCOR Group,20190624A10.114.162.522.631.641.55
EMFMGlobal X MSC20190624ETF46.1419.4015.5715.573.833.83
EMGFiShares Edge20190624ETF22.1512.7210.2613.052.46-0.33
EMHYiShares J.P.20190624ETF11.578.867.637.601.231.27
EMIFiShares Emer20190624ETF45.4946.8365.1851.62-18.35-4.79
EMIHXtrackers Em20190624ETF473.5116.8216.8216.820.000.00
EMKREmcore Corp20190624A83.98246.89144.73170.22102.1676.67
EMLEastern Comp20190624A598.19697.51697.99697.97-0.48-0.46
EMLCVanEck Vecto20190624ETF2.922.701.251.581.461.12
EMLPFirst Trust20190624ETF4.134.752.324.252.430.50
EMMFWisdomTree E20190624ETF119.2744.9244.9244.920.000.00
EMMSEmmis Commun20190624A331.52192.66180.53179.9112.1312.75
EMNEastman Chem20190624A5.979.360.260.849.108.52
EMPEntergy Miss20190624A23.0710.249.129.321.120.92
EMQQEMQQ The Eme20190624ETF15.2613.1212.7012.490.410.63
EMREmerson Elec20190624A2.111.540.210.271.331.27
EMSGXtrackers MS20190624ETF29.58
EMSHProShares Sh20190624ETF50.0550.9150.9150.910.000.00
EMTLSPDR DoubleL20190624ETF22.3430.0929.7529.740.340.35
EMTYProShares De20190624ETF22.3314.36-14.86-3.7329.2218.09
EMXEMX Royalty20190624A130.3790.8339.8442.1450.9948.70
EMXCiShares MSCI20190624ETF16.4314.6318.4913.01-3.861.62
ENBEnbridge, In20190624A2.912.40-0.090.422.481.97
ENBLENABLE MIDST20190624A11.387.555.676.581.880.97
ENDPEndo Interna20190624A28.0624.572.186.8422.3817.73
ENFRAlerian Ener20190624ETF27.1124.179.9913.8614.1810.31
ENGENGlobal Cor20190624A385.34407.55300.82289.73106.74117.82
ENLCENLINK MIDST20190624A11.339.912.623.267.296.65
ENLVEnlivex Ther20190624A476.35351.18345.87345.875.315.31
ENOBEnochian Bio20190624A370.79126.71125.95125.850.760.86
ENORiShares MSCI20190624ETF57.0335.4335.2835.380.150.05
ENPHEnphase Ener20190624A9.108.633.833.634.815.00
ENREnergizer Ho20190624A8.555.551.231.544.324.01
ENSEnerSys, Inc20190624A12.885.221.652.393.562.83
ENSGThe Ensign G20190624A18.1610.664.065.066.605.60
ENSVEnservco Cor20190624A533.33598.65121.81117.63476.85481.03
ENTGlobal Eagle20190624A129.20158.1492.16111.2265.9846.92
ENTAEnanta Pharm20190624A46.7019.807.947.3511.8612.46
ENTGEntegris Inc20190624A7.8112.161.631.7610.5310.40
ENTRERShares Ent20190624ETF24.4822.6422.6422.640.000.00
ENTXEntera Bio L20190624A3171.071618.051618.051618.050.000.00
ENVENVESTNET, I20190624A15.175.662.672.742.992.93
ENVAEnova Intern20190624A19.4410.10-1.68-0.5311.7810.63
ENZEnzo Biochem20190624A47.6378.092.953.9575.1474.14
ENZLiShares Trus20190624ETF28.4515.2111.1213.954.091.26
EOGEOG Resource20190624A4.342.380.490.971.881.40
EOLSEvolus, Inc.20190624A49.8028.856.3311.8422.5217.01
EPAMEPAM SYSTEMS20190624A13.658.093.694.364.403.73
EPAYBottomline T20190624A19.857.652.131.825.525.83
EPCEdgewell Per20190624A9.975.452.771.352.684.10
EPDEnterprise P20190624A3.483.030.540.772.492.26
EPHEiShares MSCI20190624ETF4.415.903.263.502.642.41
EPIWisdomTree I20190624ETF3.993.600.230.583.363.02
EPIXESSA Pharma20190624A1674.79872.71485.17485.17387.54387.54
EPMEvolution Pe20190624A38.4515.7110.3411.235.374.48
EPOLiShares MSCI20190624ETF4.473.991.571.632.452.38
EPPiShares MSCI20190624ETF2.182.530.771.431.761.10
EPREPR Properti20190624A6.255.471.782.043.693.42
EPRFInnovator S&20190624ETF52.49128.37109.74115.8218.6312.55
EPRTEssential Pr20190624A16.2113.973.634.2810.359.70
EPSWisdomTree U20190624ETF19.6814.1213.3913.530.730.59
EPSNEpsilon Ener20190624A422.49234.5540.2740.59194.28193.95
EPUiShares MSCI20190624ETF11.207.664.864.872.792.79
EPVProShares Ul20190624ETF17.9917.3921.2021.24-3.82-3.85
EPZMEpizyme, Inc20190624A20.8817.820.871.7916.9516.06
EQEquillium, I20190624A431.16117.4178.9988.3038.4229.11
EQALInvesco Russ20190624ETF5.647.497.097.210.390.28
EQBKEquity Bancs20190624A50.6513.737.859.765.883.97
EQCEquity Commo20190624A6.749.310.690.808.638.51
EQHEquitable Ho20190624A5.293.920.180.763.733.15
EQIXEquinix, Inc20190624A10.664.611.812.123.072.56
EQLALPS Equal S20190624ETF6.0111.2110.7410.870.470.34
EQMEQM Midstrea20190624A13.457.162.682.604.484.56
EQREquity Resid20190624A4.702.130.830.951.301.17
EQRRProShares Eq20190624ETF14.886.246.246.240.000.00
EQSEquus Total20190624A531.31481.24481.24481.240.000.00
EQTEQT CORP20190624A7.607.931.732.356.205.58
EQWLInvesco S&P20190624ETF27.838.998.748.740.250.25
ERAERA GROUP IN20190624A44.4828.608.249.9320.3518.67
ERFEnerplus Cor20190624A13.5711.812.542.889.268.93
ERIEldorado Res20190624A7.0511.978.028.953.653.03
ERIEErie Indemni20190624A24.7111.996.217.315.784.68
ERIIEnergy Recov20190624A20.7416.853.844.5313.0112.33
ERMEquityCompas20190624ETF39.9537.9537.9537.950.000.00
EROSEROS INTERNA20190624A42.9832.9713.2115.9519.7517.02
ERSXERShares Non20190624ETF54.2117.9517.9517.950.000.00
ERUSiShares MSCI20190624ETF3.015.661.041.914.623.76
ERXDirexion Dai20190624ETF5.275.692.742.402.953.29
ERYDirexion Dai20190624ETF10.255.943.923.982.021.97
ESEversource E20190624A3.364.62-0.36-0.664.985.28
ESBKElmira Savin20190624A45.5420.6720.6720.670.000.00
ESCAEscalade Inc20190624A118.7097.1279.7679.4417.3617.67
ESEESCO Technol20190624A36.9929.4418.1720.9311.278.51
ESEAEuroseas Ltd20190624A504.65441.51370.25366.6671.2674.84
ESGFlexShares T20190624ETF5.064.013.483.990.540.03
ESGDiShares Trus20190624ETF9.223.473.163.330.310.14
ESGEiShares, Inc20190624ETF17.984.824.544.360.280.46
ESGGFlexShares S20190624ETF18.4214.8314.8714.83-0.040.00
ESGNColumbia Sus20190624ETF124.3648.5216.6116.6131.9131.91
ESGREnstar Group20190624A44.2522.6115.6616.366.836.13
ESGSColumbia Sus20190624ETF54.4833.8833.8833.880.000.00
ESGUiShares Trus20190624ETF5.666.485.816.410.670.07
ESGVVanguard ESG20190624ETF6.843.181.701.781.471.39
ESIElement Solu20190624A10.458.692.623.736.074.95
ESLTElbit System20190624A35.9718.9217.4417.411.481.50
ESMLiShares ESG20190624ETF17.318.427.748.010.680.41
ESNTEssent Group20190624A6.274.310.660.953.653.36
ESPEspey Mfg. &20190624A312.79233.70117.27117.27116.43116.43
ESPOVanEck Vecto20190624ETF13.1210.669.2910.391.360.27
ESPREsperion The20190624A25.1312.014.846.607.175.42
ESQEsquire Fina20190624A136.94457.05454.94457.802.11-0.76
ESRTEMPIRE STATE20190624A6.928.043.143.494.904.56
ESSEssex Proper20190624A11.145.522.422.533.092.99
ESSAESSA Bancorp20190624A105.60115.9745.7046.7170.2769.26
ESTAEstablishmen20190624A101.2748.5522.0322.2426.5226.30
ESTCElastic N.V.20190624A15.124.182.252.531.931.65
ESTEEarthstone E20190624A56.3227.549.129.7918.4317.75
ESXBCommunity Ba20190624A170.5222.2017.0417.205.165.00
ETEnergy Trans20190624A7.065.550.381.705.173.85
ETFCE*Trade Fina20190624A3.993.410.540.632.872.78
ETHEthan Allen20190624A10.124.610.310.314.304.30
ETHOETF Managers20190624ETF22.4919.7818.3218.481.471.31
ETMEntercom Com20190624A17.2914.739.569.625.155.08
ETNEaton Corpor20190624A3.042.040.310.581.721.46
ETONEton Pharmac20190624A230.30156.94134.74132.0422.2024.90
ETREntergy Corp20190624A3.112.270.320.731.951.54
ETRNEquitrans Mi20190624A7.797.194.074.593.122.61
ETSYEtsy, Inc.20190624A6.594.511.111.683.402.83
ETTXEntasis Ther20190624A303.16298.64234.31235.1564.3363.49
EUDGWisdomTree E20190624ETF55.2280.6933.1033.1047.5947.59
EUDVProShares MS20190624ETF74.9723.8423.8423.840.000.00
EUFNiShares MSCI20190624ETF5.573.914.293.35-0.380.56
EUMProShares Tr20190624ETF5.424.922.693.742.231.18
EUMFWisdomTree E20190624ETF63.0023.80-22.1323.8045.930.00
EUMViShares Edge20190624ETF19.986.856.856.850.000.00
EURLDirexion Dai20190624ETF11.129.752.783.206.986.55
EURNEURONAV NV20190624A11.368.601.662.316.926.27
EURZXtrackers Eu20190624ETF24.3917.0814.8114.812.272.27
EUSAiShares MSCI20190624ETF5.723.233.062.860.170.37
EUSCWisdomTree E20190624ETF39.2612.3612.3612.360.000.00
EVEaton Vance20190624A7.413.041.090.951.952.09
EVAEnviva Partn20190624A44.3223.8213.0216.6710.807.15
EVBGEverbridge,20190624A15.198.231.271.986.966.24
EVBNEvans Bancor20190624A78.9573.0062.5163.2710.509.73
EVCEntravision20190624A42.3730.3411.5915.8818.7514.46
EVEREverQuote, I20190624A55.1244.2019.3721.7824.8422.42
EVFMEvofem Biosc20190624A76.88301.0858.2460.68242.84240.40
EVGNEVOGENE LTD.20190624A174.43141.800.540.54141.26141.26
EVHEvolent Heal20190624A16.5816.204.805.8111.3910.39
EVIEVI Industri20190624A190.81107.0778.7488.5228.3218.55
EVKEver-Glory I20190624A123.74151.59100.61147.0250.984.57
EVLOEvelo Biosci20190624A384.56298.64118.36137.78180.28160.86
EVOKEvoke Pharma20190624A222.39200.86206.22189.67-5.3611.19
EVOLEvolving Sys20190624A719.21802.54801.16801.161.381.38
EVOPEVO Payments20190624A35.3214.594.509.1010.095.49
EVREvercore Inc20190624A14.015.870.421.775.454.10
EVRGEvergy, Inc.20190624A5.293.611.391.882.221.73
EVRIEveri Holdin20190624A10.4812.631.132.1611.5110.47
EVSIEnvision Sol20190624A874.29449.67358.24359.1291.4390.55
EVTCEVERTEC, INC20190624A13.825.970.150.595.825.38
EVXVanEck Vecto20190624ETF40.0030.4149.4128.78-19.011.62
EWEdwards Life20190624A6.803.770.821.102.952.67
EWAiShares MSCI20190624ETF4.464.451.521.872.942.59
EWBCEast-West Ba20190624A7.137.410.851.256.566.16
EWCiShares MSCI20190624ETF3.513.381.401.671.981.72
EWCOInvesco Exch20190624ETF20.3810.038.648.641.391.39
EWDiShares MSCI20190624ETF3.673.540.631.132.922.42
EWGiShares MSCI20190624ETF3.602.911.701.881.211.03
EWGSiShares MSCI20190624ETF42.0435.3635.3635.360.000.00
EWHiShares MSCI20190624ETF3.873.931.761.762.192.19
EWIiShares MSCI20190624ETF3.613.161.122.012.041.15
EWJiShares MSCI20190624ETF1.841.991.041.210.950.78
EWJEiShares MSCI20190624ETF18.2416.2116.2116.210.000.00
EWJViShares MSCI20190624ETF15.6216.4916.4916.490.000.00
EWKiShares MSCI20190624ETF22.5015.5014.1714.371.331.14
EWLiShares MSCI20190624ETF2.662.331.211.531.120.80
EWMiShares MSCI20190624ETF3.595.160.320.444.844.72
EWMCInvesco S&P20190624ETF16.9022.4632.6033.24-10.14-10.77
EWNiShares MSCI20190624ETF3.433.051.902.511.150.54
EWOiShares MSCI20190624ETF36.7222.3527.4027.40-5.05-5.05
EWPiShares MSCI20190624ETF3.493.491.541.221.952.28
EWQiShares MSCI20190624ETF3.272.821.242.041.580.76
EWREInvesco S&P20190624ETF9.425.084.564.710.510.37
EWSiShares MSCI20190624ETF4.123.82-1.25-0.745.074.56
EWSCInvesco S&P20190624ETF44.5132.5232.3232.520.200.00
EWTiShares MSCI20190624ETF2.862.100.941.041.161.06
EWUiShares MSCI20190624ETF3.102.180.871.001.301.18
EWUSiShares MSCI20190624ETF66.5740.2040.2040.200.000.00
EWVProShares Tr20190624ETF25.1550.4648.5049.361.961.10
EWWiShares MSCI20190624ETF2.422.170.740.961.431.21
EWXSPDR S&P Eme20190624ETF7.122.141.531.690.610.45
EWYiShares MSCI20190624ETF1.691.320.000.281.331.05
EWZiShares MSCI20190624ETF2.254.192.112.542.091.66
EWZSiShares MSCI20190624ETF37.0719.1315.3717.073.772.06
EXASExact Scienc20190624A12.468.832.222.656.616.17
EXCExelon Corpo20190624A2.094.552.692.791.871.72
EXELExelixis Inc20190624A5.517.041.141.955.915.10
EXFOEXFO INC.20190624A89.0470.21-3.90-28.4374.1098.63
EXIiShares Glob20190624ETF9.707.456.957.050.510.40
EXKEndeavour Si20190624A47.6041.1919.2823.0921.8918.09
EXLSExlService H20190624A34.4218.6012.5412.406.076.21
EXPEagle Materi20190624A10.214.861.562.163.312.70
EXPDExpeditors I20190624A4.882.87-0.040.602.912.26
EXPEExpedia Grou20190624A4.137.793.186.414.611.39
EXPIeXp World Ho20190624A61.2751.629.294.4842.3347.14
EXPOExponent Inc20190624A17.267.151.251.675.905.50
EXPRExpress, Inc20190624A36.9732.4220.0020.2912.4112.13
EXRExtra Space20190624A5.943.28-0.050.703.332.58
EXTNExterran Cor20190624A26.5313.323.733.899.599.43
EXTRExtreme Netw20190624A19.2013.935.316.598.717.32
EYENational Vis20190624A18.3410.764.446.686.324.08
EYEGEyegate Phar20190624A195.01170.16-0.74132.79170.9137.37
EYENEyenovia, In20190624A567.60310.04249.22274.6860.8235.36
EYESSecond Sight20190624A175.89182.67145.59167.6937.0814.98
EYLDCambria Emer20190624ETF58.0243.6569.1769.17-25.52-25.52
EYPTEyePoint Pha20190624A109.0891.40-3.367.8194.7683.58
EZAiShares MSCI20190624ETF6.913.611.231.852.381.76
EZJProShares Ul20190624ETF52.3622.1254.9054.92-32.77-32.79
EZMWisdomTree U20190624ETF6.695.632.822.682.812.96
EZPWEzcorp Inc20190624A19.6714.880.18-1.2114.7016.09
EZUiShare MSCI20190624ETF2.542.291.471.740.820.55
FFord Motor C20190624A10.038.343.054.025.284.32
FAARFirst Trust20190624ETF17.369.107.758.001.351.10
FABFirst Trust20190624ETF27.2110.138.989.991.150.14
FADFirst Trust20190624ETF30.7615.9615.5215.510.430.44
FAFFirst Americ20190624A6.513.632.252.461.391.17
FALNiShares Fall20190624ETF22.349.656.686.682.972.97
FAMIFarmmi, Inc.20190624A325.95168.14202.60206.87-34.46-38.74
FANFirst Trust20190624ETF18.4311.2411.3711.37-0.13-0.13
FANGDiamondback20190624A6.605.691.391.404.304.29
FARMFarmer Bros20190624A40.8921.2012.6012.188.609.02
FAROFaro Technol20190624A47.6227.275.199.7322.0717.54
FASDirexion Dai20190624ETF8.024.201.991.982.212.23
FASTFastenal Co20190624A3.515.261.833.023.432.25
FATFAT Brands I20190624A920.11534.62534.62534.620.000.00
FATEFate Therape20190624A29.9418.294.055.4914.2512.81
FAUSFirst Trust20190624ETF60.1659.5459.5459.540.000.00
FAZDirexion Dai20190624ETF12.9011.756.846.854.894.88
FBFacebook, In20190624A1.472.652.132.420.520.23
FBCFlagstar Ban20190624A10.014.862.482.592.382.27
FBGXUBS AG FI En20190624ETN67.7134.317.8932.7826.421.53
FBHSFORTUNE BRAN20190624A5.633.120.310.772.812.35
FBIOFortress Bio20190624A82.4558.52-7.045.5665.5652.96
FBIZFirst Busine20190624A34.6127.3021.3820.955.926.35
FBKFB Financial20190624A33.2012.726.967.025.765.70
FBMFoundation B20190624A28.0712.085.895.846.206.25
FBMSFirst Bancsh20190624A69.8425.6420.3320.005.315.64
FBNCFirst Bancor20190624A23.9419.364.555.0714.8414.33
FBNDFidelity Tot20190624ETF4.913.893.793.720.100.17
FBPFirst BanCor20190624A10.086.591.410.955.195.64
FBSSFauquier Ban20190624A166.6485.3785.3785.370.000.00
FBTFirst Trust20190624ETF9.769.923.435.746.504.18
FBZFirst Trust20190624ETF49.6497.0596.1896.220.880.83
FCFranklin Cov20190624A52.8847.8035.9637.0811.8410.72
FCAFirst Trust20190624ETF113.25167.70163.93163.933.773.77
FCALFirst Trust20190624ETF31.2228.7828.7828.780.000.00
FCANFirst Trust20190624ETF34.9016.5716.5716.570.000.00
FCAPFirst Capita20190624A85.9127.1324.8324.842.292.29
FCAUFIAT CHRYSLE20190624A7.165.231.071.074.164.15
FCBCFirst Commun20190624A53.0425.2214.5516.7810.678.43
FCBPFirst Choice20190624A83.5291.6691.5391.580.120.08
FCCOFirst Commun20190624A145.3974.2049.9259.3024.2814.90
FCCY1st Constitu20190624A260.3793.0672.9668.7420.1024.32
FCEFFirst Trust20190624ETF45.3942.4742.1942.190.280.28
FCELFuelCell Ene20190624A170.56167.33155.40156.5611.9710.77
FCFFirst Common20190624A10.208.031.692.116.345.92
FCFSFirstCash, I20190624A15.415.362.362.373.002.90
FCGFirst Trust20190624ETF7.7815.408.429.266.986.16
FCNFTI Consulti20190624A15.255.622.762.442.863.18
FCNCAFirst Citize20190624A42.3817.8210.5211.756.725.53
FCOMFidelity MSC20190624ETF12.717.686.337.041.350.64
FCORFidelity Cor20190624ETF7.603.222.732.740.490.48
FCPTFour Corners20190624A8.427.35-0.33-0.017.687.36
FCTRFirst Trust20190624ETF23.9312.4813.5812.48-1.100.00
FCVTFirst Trust20190624ETF18.6114.6414.5414.310.100.33
FCXFreeport-McM20190624A8.907.522.132.005.405.52
FDDFirst Trust20190624ETF8.458.606.277.112.331.49
FDEFFirst Defian20190624A37.2813.607.965.845.647.76
FDEMFidelity Tar20190624ETF22.7729.5729.5729.570.000.00
FDEVFidelity Tar20190624ETF11.8262.4259.8659.862.562.56
FDHYFidelity Hig20190624ETF13.1868.910.881.9368.0366.98
FDISFidelity MSC20190624ETF4.825.941.992.063.953.88
FDIVFirst Trust20190624ETF18.7210.4710.4710.470.000.00
FDLFirst Trust20190624ETF3.873.272.642.990.630.28
FDLOFidelity Low20190624ETF7.605.955.405.810.550.14
FDMFirst Trust20190624ETF9.5528.7510.4429.9718.31-1.22
FDMOFidelity Mom20190624ETF11.329.268.758.750.510.51
FDNFirst Trust20190624ETF4.022.141.231.310.910.83
FDNIFirst Trust20190624ETF138.7997.4497.4497.440.000.00
FDPFresh Del Mo20190624A17.3524.8543.6543.83-18.80-18.99
FDRRFidelity Div20190624ETF12.286.456.146.110.310.34
FDSFactset Rese20190624A10.606.504.124.302.382.21
FDTFirst Trust20190624ETF13.204.784.414.460.360.32
FDTSFirst Trust20190624ETF53.8649.3149.3149.310.000.00
FDUSFidus Invest20190624A23.7854.8341.9844.4012.8510.43
FDVVFidelity Hig20190624ETF11.3310.659.079.391.581.27
FDXFedEx Corpor20190624A5.053.600.651.332.952.27
FEFirstEnergy20190624A2.621.920.170.301.751.62
FEIMFrequency El20190624A550.62272.71272.71272.710.000.00
FELEFranklin Ele20190624A17.948.162.263.105.905.06
FEMFirst Trust20190624ETF9.3413.5919.3712.70-5.790.89
FEMBFirst Trust20190624ETF28.7021.7317.0116.214.735.52
FEMSFirst Trust20190624ETF47.8728.6828.6828.680.000.00
FENCFennec Pharm20190624A132.4263.0542.8041.8120.2521.24
FENYFidelity MSC20190624ETF6.959.368.588.700.780.66
FEPFirst Trust20190624ETF10.427.308.7014.57-1.40-7.28
FETFORUM ENERGY20190624A32.0425.2211.2211.5514.0013.67
FEULCredit Suiss20190624ETN65.5029.9229.9229.920.000.00
FEUZFirst Trust20190624ETF139.7877.6077.6077.600.000.00
FEXFirst Trust20190624ETF2.742.272.602.09-0.340.18
FEYEFireEye, Inc20190624A7.246.531.842.444.694.09
FEZSPDR EURO ST20190624ETF2.622.331.181.181.151.15
FFFuture Fuel20190624A34.8518.063.354.4414.7213.62
FFBCFirst Financ20190624A11.7023.291.282.2122.0221.08
FFBWFFBW, Inc. C20190624A213.81
FFGFBL Financia20190624A57.1522.0311.3511.5910.6710.43
FFHGFormula Foli20190624ETF37.4619.1818.2419.040.940.13
FFHLFuwei Films20190624A610.44475.52381.26388.5694.2786.96
FFICFlushing Fin20190624A30.9718.3111.1812.657.125.66
FFINFirst Financ20190624A13.016.644.345.922.300.71
FFIUUVA Unconstr20190624ETF53.2435.2031.9266.663.28-31.46
FFIVF5 Networks20190624A7.8014.583.965.9910.618.59
FFNWFirst Financ20190624A198.0853.3845.7249.947.663.44
FFRFirst Trust20190624ETF43.4312.747.337.335.415.41
FFSGFormulaFolio20190624ETF39.8232.9920.9922.2512.0010.74
FFTGFormulaFolio20190624ETF39.2920.5320.7720.77-0.25-0.25
FFTIFormulaFolio20190624ETF33.2214.9114.9114.910.000.00
FFTYInnovator IB20190624ETF5.135.503.841.421.664.08
FFWMFirst Founda20190624A26.409.423.964.695.464.74
FGFGL Holdings20190624A13.688.41-3.031.0911.447.32
FGBIFIRST GUARAN20190624A282.31256.01256.01256.010.000.00
FGDFirst Trust20190624ETF9.4923.6423.2923.290.360.35
FGENFibroGen, In20190624A18.8322.004.7919.1317.212.87
FGMFirst Trust20190624ETF21.416.075.205.210.870.85
FHBFirst Hawaii20190624A5.298.934.365.464.563.46
FHKFirst Trust20190624ETF231.31214.81215.14215.14-0.33-0.33
FHLCFidelity MSC20190624ETF4.788.673.422.915.255.76
FHNFirst Horizo20190624A7.075.681.331.964.353.72
FIFRANKS INTER20190624A20.0515.062.507.5412.567.52
FIBKFirst Inters20190624A14.218.320.440.087.898.25
FIBRiShares Edge20190624ETF15.2714.1510.2512.173.901.98
FICOFair Isaac C20190624A19.438.433.113.535.364.93
FIDFirst Trust20190624ETF37.6215.8515.8515.890.00-0.04
FIDIFidelity Int20190624ETF53.0221.1920.9021.110.280.08
FIDUFidelity MSC20190624ETF5.507.422.945.064.472.36
FIEEFI Enhanced20190624ETN98.0447.0542.6238.964.438.09
FIHDUBS AG FI En20190624ETN70.9528.7029.4529.16-0.76-0.47
FILLiShares MSCI20190624ETF48.1625.7124.6424.441.071.27
FINXGlobal X Fun20190624ETF19.0713.277.5012.315.780.96
FISFidelity Nat20190624A2.321.940.710.761.231.18
FISIFinancial In20190624A55.8718.7914.9916.253.802.54
FISRSPDR SSGA Fi20190624ETF19.0717.4817.1617.160.330.33
FISVFiserv Inc20190624A2.523.130.760.282.362.84
FITFitbit, Inc.20190624A22.4418.379.319.969.068.41
FITBFifth Third20190624A3.735.840.511.025.334.82
FIVAFidelity Int20190624ETF85.4743.2143.2143.210.000.00
FIVEFive Below,20190624A12.976.721.942.954.773.77
FIVGDefiance Nex20190624ETF6.827.716.726.920.990.78
FIVNFIVE9, INC.20190624A18.739.963.465.936.504.03
FIWFirst Trust20190624ETF10.5012.928.298.114.634.80
FIXComfort Syst20190624A17.138.054.204.473.853.58
FIXDFirst Trust20190624ETF6.064.084.003.880.090.20
FIXXHomology Med20190624A74.9934.894.179.4330.7225.46
FIYYBarclays ETN20190624ETN81.6547.0646.5647.010.500.05
FIZZNational Bev20190624A19.928.6512.724.54-4.074.11
FJPFirst Trust20190624ETF16.907.0315.2115.22-8.18-8.19
FKOFirst Trust20190624ETF68.3322.6821.6421.981.030.69
FKUFirst Trust20190624ETF48.8025.5525.5525.550.000.00
FLFoot Locker,20190624A4.324.191.531.602.662.60
FLAGFLAG-Forensi20190624ETF56.1948.0244.1344.133.893.89
FLATiPath US Tre20190624ETF95.6693.4093.4093.400.000.00
FLAUFranklin FTS20190624ETF562.64373.95373.95373.950.000.00
FLAXFranklin FTS20190624ETF74.6130.2532.6335.02-2.39-4.77
FLBLFranklin Lib20190624ETF28.8532.5032.5032.500.000.00
FLBRFranklin FTS20190624ETF33.4814.5214.5214.520.000.00
FLCAFranklin FTS20190624ETF123.044.054.054.050.000.00
FLCHFranklin FTS20190624ETF30.2823.6423.5723.570.070.07
FLCOFranklin Lib20190624ETF18.5112.1712.1712.170.000.00
FLDMFluidigm Cor20190624A22.2418.8810.1510.348.738.54
FLDRFidelity Low20190624ETF2.473.683.293.550.390.13
FLEEFranklin FTS20190624ETF9.717.309.069.06-1.76-1.76
FLEHFranklin FTS20190624ETF35.34
FLEUBarclays ETN20190624ETN95.12117.16112.63112.634.534.53
FLEXFlex Ltd. Or20190624A11.4514.177.356.906.837.28
FLFRFranklin FTS20190624ETF12.1311.8711.8711.870.000.00
FLGBFranklin FTS20190624ETF18.8520.5420.5420.540.000.00
FLGECredit Suiss20190624ETN45.0225.2229.4129.14-4.20-3.93
FLGRFranklin FTS20190624ETF13.1713.6415.9615.96-2.32-2.32
FLGTFulgent Gene20190624A382.05205.41128.62160.2476.7945.17
FLHKFranklin FTS20190624ETF26.5120.7720.7720.770.000.00
FLHYFranklin Lib20190624ETF35.5525.6124.4225.611.190.00
FLIAFranklin Lib20190624ETF36.4773.9873.9873.980.000.00
FLICFirst of Lon20190624A35.9518.566.006.4812.5612.08
FLINFranklin FTS20190624ETF99.9134.5461.2734.54-26.730.00
FLIRFlir Systems20190624A5.372.500.430.732.071.77
FLIYFranklin FTS20190624ETF12.787.797.797.790.000.00
FLJHFranklin FTS20190624ETF53.9243.2043.2043.200.000.00
FLJPFranklin FTS20190624ETF19.3518.5018.5018.500.000.00
FLKRFranklin FTS20190624ETF36.9665.7665.7665.760.000.00
FLLFull House R20190624A111.7885.6550.6950.6934.9634.96
FLLAFranklin FTS20190624ETF17.758.038.168.06-0.13-0.03
FLLVFranklin Lib20190624ETF23.89
FLMFirst Trust20190624ETF91.0538.2438.2438.240.000.00
FLMBFranklin Lib20190624ETF22.1323.2923.2923.290.000.00
FLMIFranklin Lib20190624ETF22.90
FLMNFalcon Miner20190624A38.7918.4510.8511.707.606.75
FLMXFranklin FTS20190624ETF61.0445.5831.5445.5814.030.00
FLNFirst Trust20190624ETF133.4777.3377.3377.330.000.00
FLNGFLEX LNG Ltd20190624A84.22138.12117.80117.8020.3220.32
FLNTFluent, Inc.20190624A31.3945.643.052.8242.5942.83
FLOFlowers Food20190624A4.656.912.093.184.823.73
FLOTiShares Floa20190624ETF1.971.121.091.080.030.04
FLOWSPX FLOW, In20190624A24.818.851.913.376.955.48
FLQDFranklin Lib20190624ETF21.116.786.786.780.000.00
FLQEFranklin Lib20190624ETF41.3020.4110.2719.5610.140.84
FLQGFranklin Lib20190624ETF34.7420.1420.1420.140.000.00
FLQHFranklin Lib20190624ETF25.6020.6120.6120.610.000.00
FLQLFranklin Lib20190624ETF8.547.817.597.300.220.51
FLQMFranklin Lib20190624ETF15.0317.0317.0317.030.000.00
FLQSFranklin Lib20190624ETF18.3413.1513.1513.150.000.00
FLRFluor Corpor20190624A5.213.970.801.093.182.88
FLRNSPDR Bloombe20190624ETF3.261.221.031.090.190.13
FLRTPacific Glob20190624ETF92.19100.2991.8991.898.398.39
FLRUFranklin FTS20190624ETF61.6240.3430.4430.449.899.89
FLSFlowserve Co20190624A7.004.371.341.483.032.89
FLSAFranklin FTS20190624ETF103.9932.9230.1132.922.810.00
FLSWFranklin FTS20190624ETF22.4619.2619.2619.260.000.00
FLTFleetCor Tec20190624A7.313.421.271.442.151.98
FLTBFidelity Lim20190624ETF6.3410.4710.4710.470.000.00
FLTRVanEck Vecto20190624ETF4.112.962.962.960.010.01
FLTWFranklin FTS20190624ETF44.6718.5018.0018.540.51-0.03
FLWS1-800-FLOWER20190624A18.9221.758.429.5813.3312.17
FLXNFlexion Ther20190624A24.6519.263.428.9815.8410.27
FLXSFlexsteel In20190624A129.0364.8644.1049.9220.7614.94
FLZAFranklin FTS20190624ETF30.6731.7231.7231.720.000.00
FMiShares MSCI20190624ETF14.5511.858.4811.213.360.63
FMAOFarmers & Me20190624A230.46112.59103.39103.099.209.50
FMATFidelity MSC20190624ETF5.072.870.640.862.232.01
FMBFirst Trust20190624ETF2.381.561.491.550.070.00
FMBHFirst Mid Ba20190624A57.9835.5918.8621.5816.7414.01
FMBIFirst Midwes20190624A7.586.432.032.364.404.08
FMCFMC Corporat20190624A6.045.021.051.153.983.88
FMCIForum Merger20190624A33.2926.2223.2423.922.982.30
FMFFirst Trust20190624ETF60.8850.4150.0850.080.330.33
FMHIFirst Trust20190624ETF38.3221.3921.3921.390.000.00
FMKFirst Trust20190624ETF29.1116.1415.9315.930.210.21
FMNBFarmers Nati20190624A128.7159.2425.9125.0333.3434.21
FNFabrinet20190624A17.098.454.914.953.543.50
FNBF.N.B. Corp20190624A8.9012.551.852.4410.7210.13
FNCBFNCB Bancorp20190624A126.1560.4660.2260.080.250.38
FNCLFidelity MSC20190624ETF4.045.562.071.983.493.58
FNDFloor & Deco20190624A8.843.670.611.323.062.35
FNDASchwab Funda20190624ETF4.856.214.163.852.052.36
FNDBSchwab Funda20190624ETF11.3372.711.2722.8071.4449.91
FNDCSchwab Funda20190624ETF14.084.634.774.98-0.14-0.35
FNDESchwab Funda20190624ETF5.473.784.163.28-0.380.50
FNDFSchwab Funda20190624ETF4.867.635.746.621.891.01
FNDXSchwab Funda20190624ETF4.072.322.042.180.280.14
FNFFidelity Nat20190624A4.062.480.861.061.611.42
FNGDMicroSectors20190624ETN14.6310.038.159.371.880.66
FNGOMicroSectors20190624ETN42.0725.9425.9425.940.000.00
FNGUMicroSectors20190624ETN12.859.047.217.151.831.89
FNGZMicroSectors20190624ETN35.7847.9947.9947.990.000.00
FNHCFedNat Holdi20190624A53.0752.6727.2821.7425.3930.93
FNIFirst Trust20190624ETF8.327.607.507.680.10-0.08
FNJNFinjan Holdi20190624A105.7370.7845.5751.0325.2119.75
FNKFirst Trust20190624ETF43.8432.7832.7832.780.000.00
FNKOFunko, Inc.20190624A22.6413.876.366.697.517.18
FNLCFirst Bancor20190624A350.91150.56150.05149.170.511.39
FNVFranco-Nevad20190624A4.883.110.490.682.622.44
FNWBFirst Northw20190624A65.5189.2785.2885.283.993.98
FNXFirst Trust20190624ETF15.245.254.824.830.420.41
FNYFirst Trust20190624ETF34.1426.5217.7118.468.808.05
FOCSFocus Financ20190624A35.9314.627.708.816.915.80
FOEFerro Corpor20190624A13.055.87-1.570.317.445.55
FOLDAmicus Thera20190624A9.7210.940.851.3310.119.63
FONRFonar Corpor20190624A89.5563.6423.9728.8639.6734.78
FORForestar Gro20190624A131.7775.1549.4953.2425.6721.91
FORDForward Indu20190624A316.02215.98213.42213.412.562.57
FORKFuling Globa20190624A448.57474.95382.65386.9892.3187.97
FORMFormFactor I20190624A24.7413.514.379.639.143.88
FOSLFossil Group20190624A17.249.883.373.416.516.48
FOVLiShares Focu20190624ETF15.316.086.086.080.000.00
FOXFox Corporat20190624A3.343.780.310.273.473.52
FOXAFox Corporat20190624A3.334.882.222.172.652.72
FOXFFox Factory20190624A22.9910.711.892.998.827.73
FPAFirst Trust20190624ETF114.4176.6578.1178.44-1.45-1.79
FPACFar Point Ac20190624A57.4526.86-48.94-29.3575.8056.21
FPAYFlexShopper,20190624A161.43117.2966.1967.3651.1149.93
FPEFirst Trust20190624ETF5.254.053.853.850.190.19
FPEIFirst Trust20190624ETF6.644.283.523.520.750.75
FPHFive Point H20190624A41.4117.5413.3113.244.234.30
FPIFarmland Par20190624A22.5814.677.668.227.016.45
FPRXFive Prime T20190624A33.5424.612.475.8322.1318.78
FPXFirst Trust20190624ETF4.103.691.802.181.891.51
FPXEFirst Trust20190624ETF16.0019.6319.6314.720.004.91
FPXIFirst Trust20190624ETF75.8981.5290.9093.38-9.38-11.86
FQALFidelity Qua20190624ETF9.414.393.924.010.470.38
FRFirst Indust20190624A5.122.680.210.342.472.33
FRAFFranklin Fin20190624A121.3847.0341.3643.425.983.61
FRAKVanEck Vecto20190624ETF68.9329.4129.9129.91-0.49-0.49
FRANFrancesca''s20190624A96.9554.0043.6445.9110.368.09
FRBAFirst Bank20190624A87.4359.1829.8831.3529.3127.83
FRBKRepublic Fir20190624A42.5195.8529.8031.1166.0564.74
FRCFirst Republ20190624A7.084.392.441.731.952.66
FRDFriedman Ind20190624A354.42117.82118.53117.36-0.710.46
FRDMFreedom 10020190624ETF24.0134.7930.7730.994.033.81
FRELFidelity MSC20190624ETF5.6622.513.9221.7418.590.77
FRGIFiesta Resta20190624A22.9921.514.034.4617.4817.04
FRIFirst Trust20190624ETF6.726.157.725.49-1.560.66
FRLGLarge Cap Gr20190624ETN51.4336.9536.4036.270.550.68
FRMEFirst Mercha20190624A11.195.461.581.503.883.96
FROFrontline Lt20190624A12.7410.11-0.990.8111.109.26
FRPHFRP Holdings20190624A134.2389.6641.4947.5648.1742.10
FRPTFreshpet, In20190624A20.4011.704.018.127.693.58
FRTFederal Real20190624A8.993.911.822.182.091.73
FRTAForterra, In20190624A62.3735.6314.4716.6821.1718.96
FSBFranklin Fin20190624A33.2814.798.699.556.095.24
FSBCFSB Bancorp,20190624A83.36
FSBWFS Bancorp,20190624A45.6347.0643.7444.663.322.40
FSCTForeScout Te20190624A20.2415.240.221.7815.0213.47
FSFGFirst Saving20190624A207.13146.47144.52141.971.954.50
FSIFlexible Sol20190624A98.1475.1565.0770.9710.084.18
FSKFS KKR Capit20190624A16.7311.308.278.842.972.41
FSLRFirst Solar,20190624A9.616.703.643.933.062.77
FSLYFastly, Inc.20190624A23.9817.5610.2310.467.337.10
FSMFORTUNA Silv20190624A33.9728.6316.5019.1612.129.46
FSMBFirst Trust20190624ETF21.527.747.747.740.000.00
FSMDFidelity Sma20190624ETF15.7610.7110.6210.620.090.09
FSPFranklin Str20190624A16.4314.18-0.030.3514.2213.84
FSSFederal Sign20190624A13.407.232.243.374.993.86
FSTAFidelity MSC20190624ETF3.896.383.473.342.903.03
FSVFirstService20190624A26.1912.263.601.578.6710.69
FSZFirst Trust20190624ETF30.4011.4110.7210.720.680.68
FTAFirst Trust20190624ETF4.563.041.891.861.151.17
FTACFinTech Acqu20190624A441.87408.08408.08408.080.000.00
FTAGFirst Trust20190624ETF53.7911.8511.8511.850.000.00
FTAIFortress Tra20190624A19.2910.217.907.832.312.37
FTCFirst Trust20190624ETF5.182.462.482.39-0.030.07
FTCHFarfetch Lim20190624A9.146.151.122.625.033.53
FTCSFirst Trust20190624ETF2.513.263.193.200.060.05
FTDRfrontdoor, i20190624A27.479.706.155.333.554.37
FTECFidelity MSC20190624ETF3.154.571.131.173.433.40
FTEKFuel Tech, I20190624A163.04123.12120.22123.882.89-0.76
FTFTFuture FinTe20190624A262.72147.97100.37111.8347.6036.13
FTGCFirst Trust20190624ETF13.3514.7713.5812.921.191.85
FTHIFirst Trust20190624ETF19.5222.1722.8622.86-0.69-0.69
FTITechnipFMC p20190624A4.083.490.720.552.622.94
FTKFlotek Indus20190624A30.5427.055.926.8521.1320.21
FTLBFirst Trust20190624ETF30.5412.9312.9312.930.000.00
FTLSFirst Trust20190624ETF12.508.179.128.26-0.95-0.09
FTNTFortinet, In20190624A5.905.042.902.742.142.30
FTRIFirst Trust20190624ETF191.49161.74161.74161.740.000.00
FTSFortis Inc.20190624A2.602.440.810.931.631.51
FTSDFranklin Lib20190624ETF11.625.905.875.850.030.04
FTSIFTS Internat20190624A35.6019.902.874.9017.0315.01
FTSLFirst Trust20190624ETF3.513.451.821.941.631.51
FTSMFirst Trust20190624ETF1.661.151.151.150.000.00
FTVFortive Corp20190624A3.872.140.631.101.511.04
FTXDFirst Trust20190624ETF48.5516.4117.2117.04-0.81-0.63
FTXGFirst Trust20190624ETF44.2880.4580.8580.85-0.41-0.41
FTXHFirst Trust20190624ETF56.5236.8534.7936.532.060.32
FTXLFirst Trust20190624ETF68.9820.175.478.3314.7011.85
FTXNFirst Trust20190624ETF52.9039.2539.2539.250.000.00
FTXOFirst Trust20190624ETF5.736.374.194.092.182.28
FTXRFirst Trust20190624ETF12.9715.1315.3517.44-0.22-2.31
FULH.B. Fuller20190624A11.924.654.110.080.544.57
FULTFulton Finan20190624A6.728.47-0.46-0.278.938.73
FUMBFirst Trust20190624ETF16.2314.9514.9514.950.000.00
FUNCedar Fair,20190624A18.8511.946.527.915.424.03
FUNCFirst United20190624A98.3540.7032.1133.518.597.19
FUNDSprott Focus20190624A31.5537.1545.1045.10-7.95-7.95
FUSBFirst US Ban20190624A312.95172.28115.8582.0356.4390.25
FUTProShares Ma20190624ETF17.674.124.124.120.000.00
FUTYFidelity MSC20190624ETF4.1717.07-1.56-0.7818.6317.86
FUVArcimoto, In20190624A261.48144.65136.63136.378.028.29
FVFirst Trust20190624ETF8.315.805.705.690.100.10
FVALFidelity Val20190624ETF12.3611.32-1.19-1.1912.5112.51
FVCFirst Trust20190624ETF10.7211.4211.1211.120.300.30
FVCBFVCBankcorp,20190624A163.7641.4030.4431.2410.9610.16
FVDFirst Trust20190624ETF3.273.632.392.611.241.02
FVEFive Star Se20190624A407.07387.44291.87146.5895.57240.86
FVLFirst TrustV20190624ETF23.3216.7616.7616.760.000.00
FVRRFiverr Inter20190624A39.8524.3513.5717.7810.796.57
FWDBAdvisorShare20190624ETF63.8432.4032.4032.400.000.00
FWONALiberty Medi20190624A26.7216.0813.2114.112.881.98
FWONKLiberty Medi20190624A16.467.548.837.35-1.290.19
FWRDForward Air20190624A17.515.881.391.934.483.94
FXDFirst Trust20190624ETF6.427.577.167.340.420.23
FXGFirst Trust20190624ETF9.725.214.755.370.46-0.16
FXHFirst Trust20190624ETF6.534.19-0.150.834.333.35
FXIiShares Chin20190624ETF2.352.030.500.701.531.32
FXLFirst Trust20190624ETF4.133.194.074.03-0.89-0.84
FXNFirst Trust20190624ETF10.026.963.074.223.902.74
FXNCFIRST NATL C20190624A724.28182.14175.52175.336.616.81
FXOFirst Trust20190624ETF5.272.511.992.120.510.38
FXPProShares Ul20190624ETF3.741.90-0.610.112.501.79
FXRFirst Trust20190624ETF6.003.934.043.66-0.110.27
FXUFirst Trust20190624ETF5.214.503.232.451.282.05
FXZFirst Trust20190624ETF11.1618.254.924.5913.3313.66
FYCFirst Trust20190624ETF13.1110.069.219.340.850.72
FYLDCambria Fore20190624ETF61.4212.2612.2612.260.000.00
FYTFirst Trust20190624ETF37.4820.4415.5219.354.921.10
FYXFirst Trust20190624ETF9.7912.1810.2711.251.910.94
GGENPACT LIMI20190624A4.152.610.340.942.281.67
GAACambria Glob20190624ETF22.6522.1121.8722.350.24-0.24
GABCGerman Ameri20190624A35.2219.3315.7515.163.584.18
GAIAGaia, Inc. C20190624A81.4188.5770.6072.9017.9715.67
GAINGladstone In20190624A18.1115.189.029.786.165.40
GALSPDR SSgA Gl20190624ETF35.01263.53261.50262.642.030.89
GALTGalectin The20190624A51.5430.30-1.771.3832.0928.95
GAMRETFMG Video20190624ETF42.4734.1826.9827.497.206.69
GARSGarrison Cap20190624A28.2219.4416.3717.323.072.12
GASSStealthGas,20190624A95.9946.9337.7437.789.199.15
GATXGATX Corpora20190624A16.498.121.751.886.386.24
GAZiPath Series20190624ETN318.8719.3618.1118.111.251.25
GBCIGlacier Banc20190624A13.989.263.562.885.706.38
GBDCGolub Capita20190624A11.8315.871.711.7114.1914.19
GBFiShares Gove20190624ETF14.2710.1210.2210.22-0.10-0.10
GBILGoldman Sach20190624ETF1.010.970.980.980.000.00
GBLGAMCO Invest20190624A166.2493.2377.0079.5316.2313.70
GBRNew Concept20190624A335.06249.55239.22242.1710.337.38
GBTGlobal Blood20190624A17.149.733.084.856.644.88
GBUYGoldman Sach20190624ETF13.058.156.057.392.100.76
GBXThe Greenbri20190624A14.086.232.372.463.863.77
GCAPGain Capital20190624A34.4025.9912.4013.2313.5912.76
GCBCGreene Count20190624A215.0179.4369.1676.4310.263.00
GCEClaymore/Rob20190624ETN926.12901.41901.41901.410.000.00
GCIGannett Co.,20190624A14.039.777.104.422.675.35
GCOGenesco Inc.20190624A19.056.883.763.213.113.67
GCOWPacer Global20190624ETF43.3415.628.708.566.927.06
GCPGCP Applied20190624A9.535.512.732.872.782.64
GDGeneral Dyna20190624A4.663.042.602.340.440.71
GDATGoldman Sach20190624ETF13.106.476.286.290.190.17
GDDYGoDaddy Inc20190624A5.363.171.561.741.601.43
GDENGolden Enter20190624A41.7721.4410.1610.1411.2811.30
GDNAGoldman Sach20190624ETF13.8115.15-0.88-0.9316.0316.08
GDOTGreen Dot Co20190624A11.227.555.542.872.014.69
GDPGoodrich Pet20190624A89.7572.5758.5862.6113.999.96
GDVDPrincipal Ac20190624ETF197.56174.03141.71141.7132.3232.32
GDXVanEck Vecto20190624ETF3.903.160.160.953.002.21
GDXJVanEck Vecto20190624ETF2.862.410.160.192.252.22
GEGeneral Elec20190624A9.637.243.954.193.293.05
GECGreat Elm Ca20190624A276.90149.67121.26124.0728.4125.59
GECCGreat Elm Ca20190624A44.1448.2838.4038.279.8810.01
GEFGreif, Inc.20190624A20.777.864.938.502.93-0.64
GEFBGreif, Inc.20190624A134.3392.9981.1985.3411.807.64
GELGenesis Ener20190624A9.694.56-0.641.265.203.30
GEMGoldman Sach20190624ETF9.625.735.745.860.00-0.13
GENGenesis Heal20190624A82.8654.6051.2751.333.333.27
GENCGencor Indus20190624A115.4581.1780.2980.210.880.96
GENYPrincipal Mi20190624ETF75.58116.27116.27116.270.000.00
GEOThe GEO Grou20190624A9.175.071.660.983.414.09
GEOSGeospace Tec20190624A94.7690.0718.1416.5571.9373.52
GERNGeron Corp20190624A67.0675.2752.6848.9122.5926.36
GESGuess?, Inc.20190624A7.836.261.661.864.594.40
GEVOGevo, Inc.20190624A99.9683.0348.8948.7634.1434.27
GFEDGuaranty Fed20190624A302.38300.11300.11300.110.000.00
GFFGriffon Corp20190624A23.0411.555.506.026.055.53
GFINGoldman Sach20190624ETF15.9112.668.4410.744.211.92
GFNGeneral Fina20190624A181.6254.8840.0843.8314.8011.05
GGGGraco Inc20190624A6.383.340.840.812.502.53
GHGuardant Hea20190624A25.5111.685.616.656.065.03
GHLGreenhill &20190624A37.2511.213.874.637.346.58
GHMGraham Corpo20190624A138.3165.8862.5064.183.381.70
GHSIGuardion Hea20190624A668.501074.86515.73520.76559.13554.10
GHYBGoldman Sach20190624ETF12.2315.4915.3915.470.100.02
GHYGiShares US &20190624ETF12.2310.556.966.833.593.72
GIBCGI Inc.20190624A4.855.613.782.741.832.87
GIFIGulf Island20190624A167.6988.1377.9677.0810.1611.04
GIGBGoldman Sach20190624ETF9.845.956.006.00-0.05-0.05
GIGESoFi Gig Eco20190624ETF66.6832.9529.9531.413.001.53
GIGMGigaMedia Lt20190624A273.17138.6983.4994.5855.2044.11
GIISPDR S&P Glo20190624ETF8.196.736.636.650.090.08
GIIIG-Iii Appare20190624A12.455.950.801.415.154.54
GILGildan Activ20190624A4.703.131.251.081.882.04
GILDGilead Scien20190624A1.961.87-0.140.702.021.17
GILTGilat Satell20190624A128.94125.32100.26109.8525.0615.47
GISGeneral Mill20190624A2.111.84-0.27-0.232.112.08
GKOSGlaukos Corp20190624A21.718.493.744.724.753.78
GLADGladstone Ca20190624A22.8517.1212.689.584.447.53
GLBSGlobus Marit20190624A147.71142.3698.4097.6143.9644.74
GLBYWisdomTree Y20190624ETF49.54
GLBZGlen Burnie20190624A564.24342.45302.89302.8939.5639.56
GLDDGreat Lakes20190624A14.9015.439.2910.266.145.19
GLDICredit Suiss20190624ETF42.6733.4833.7134.11-0.23-0.64
GLGTD Holdings,20190624A154.43194.50-56.84-12.35251.33206.84
GLIBAGCI Liberty,20190624A9.666.252.973.013.283.24
GLIFAGFiQ Global20190624ETF530.25
GLMDGalmed Pharm20190624A196.70139.6298.44108.5741.1831.05
GLNGGolar LNG Lt20190624A11.9212.83-14.70-12.2527.5325.08
GLOBGLOBANT S.A.20190624A18.8411.377.077.824.303.56
GLOGGASLOG LTD20190624A18.4714.001.291.7512.7112.25
GLOPGASLOG PARTN20190624A26.1632.427.028.6325.4023.79
GLPGlobal Partn20190624A26.1521.0912.1015.118.995.98
GLPIGaming and L20190624A5.915.311.632.183.683.13
GLREGreenlight C20190624A32.0122.8712.4810.2210.3912.65
GLTGlatfelter20190624A19.987.341.552.005.795.34
GLUUGlu Mobile I20190624A14.4114.584.245.6210.358.96
GLWCorning Inco20190624A3.213.321.922.251.401.08
GLYCGlycoMimetic20190624A48.9024.926.097.0618.8317.95
GMGeneral Moto20190624A2.782.700.961.821.740.89
GMANGoldman Sach20190624ETF13.054.264.264.400.00-0.13
GMDAGamida Cell20190624A442.09293.81275.86293.4217.960.39
GMEGameStop Cor20190624A18.9016.1210.299.245.826.87
GMEDGLOBUS MEDIC20190624A10.264.110.821.123.282.99
GMFSPDR S&P Eme20190624ETF24.5112.7512.8512.60-0.100.15
GMHIGores Metrop20190624A2262.241903.431903.431903.430.000.00
GMLPGolar LNG Pa20190624A21.7615.037.628.067.406.96
GMOGeneral Moly20190624A222.60281.72175.53199.80106.1881.91
GMOMCambria Glob20190624ETF51.1326.1324.6624.411.471.72
GMREGlobal Medic20190624A14.788.992.833.686.165.31
GMSGMS Inc.20190624A12.106.471.621.924.864.56
GNCGNC Holdings20190624A74.2557.2436.5829.1820.6528.05
GNCAGenocea Bios20190624A83.1950.5413.7112.4336.8338.11
GNEGENIE ENERGY20190624A21.8611.96-0.191.0412.1410.92
GNKGENCO SHIPPI20190624A34.1617.283.514.1113.7713.17
GNLGlobal Net L20190624A5.895.282.562.802.722.47
GNLNGreenlane Ho20190624A71.4270.9325.2228.6545.7142.28
GNMAiShares GNMA20190624ETF5.123.412.412.441.000.97
GNMKGenMark Diag20190624A31.8112.301.041.3111.2510.99
GNOMGlobal X Gen20190624ETF20.5541.3542.5242.20-1.18-0.85
GNPXGenprex, Inc20190624A766.60319.37283.75303.9735.6315.41
GNRSPDR S&P Glo20190624ETF9.666.575.755.890.820.68
GNRCGENERAC HOLD20190624A10.642.841.010.861.831.98
GNTXGentex Corp20190624A4.488.45-0.32-0.198.798.66
GNTYGuaranty Ban20190624A79.6055.1740.6542.5814.5212.60
GNUSGenius Brand20190624A267.91168.46128.16156.3640.3012.10
GNWGenworth Fin20190624A27.7927.125.627.9221.5019.21
GOGrocery Outl20190624A31.2423.883.7214.8820.168.99
GOATVanEck Vecto20190624ETF25.9958.3620.5458.3637.820.00
GOAUUS Global GO20190624ETF142.19117.87117.42117.840.460.03
GOEXGlobal X Gol20190624ETF88.2473.6370.2470.233.393.40
GOGLGolden Ocean20190624A20.5217.757.5510.2710.217.48
GOGOGogo Inc.20190624A24.9021.824.335.5917.4916.23
GOLDBarrick Gold20190624A6.265.561.291.034.274.53
GOLFAcushnet Hol20190624A17.498.76-1.07-1.049.849.80
GOODGladstone Co20190624A18.5716.974.884.9912.0811.97
GOOGAlphabet Inc20190624A5.073.021.512.071.500.95
GOOGLAlphabet Inc20190624A5.213.482.042.401.441.08
GOOSCanada Goose20190624A8.595.241.772.233.473.00
GOROGold Resourc20190624A30.4435.06-25.649.5460.6925.52
GOSSGossamer Bio20190624A83.6632.0814.8418.4317.2413.65
GOVTiShares U.S.20190624ETF3.882.942.762.900.180.04
GPAQGordon Point20190624A48.29
GPCGenuine Part20190624A5.572.890.951.601.941.29
GPIGroup 1 Auto20190624A29.1410.686.777.643.913.04
GPKGraphic Pack20190624A7.515.921.752.134.183.79
GPLGreat Panthe20190624A33.8047.1230.8234.2116.3012.92
GPMTGranite Poin20190624A6.354.480.981.433.493.04
GPNGlobal Payme20190624A4.732.570.670.971.901.60
GPORGulfport Ene20190624A20.8816.086.656.929.439.14
GPREGreen Plains20190624A16.5611.869.6612.342.19-0.49
GPRKGEOPARK LIMI20190624A21.2213.43-12.19-31.6825.6245.11
GPROGoPro, Inc.20190624A17.5014.816.356.128.468.69
GPSThe Gap, Inc20190624A5.835.871.482.184.393.69
GPXGP Strategie20190624A44.8817.512.074.2915.4513.22
GQREFlexShares G20190624ETF6.805.284.985.130.300.14
GRAW.R. Grace &20190624A10.504.432.742.061.702.37
GRAFGraf Industr20190624A30.7719.9740.0840.08-20.11-20.11
GRBKGreen Brick20190624A62.04128.4042.7447.1885.6581.22
GRCThe Gorman-R20190624A61.2220.5814.4715.966.114.61
GREKGlobal X MSC20190624ETF10.8336.2935.9436.040.350.31
GRESIQ ARB Globa20190624ETF16.1912.5411.079.381.473.16
GRIDFirst Trust20190624ETF10.758.265.457.392.810.86
GRIFGriffin Indu20190624A472.06129.51129.83129.80-0.32-0.29
GRINGrindrod Shi20190624A475.58329.87333.92334.09-4.05-4.22
GRMNGarmin Ltd20190624A4.506.890.050.196.856.70
GRNBVanEck Vecto20190624ETF24.3825.1525.1525.150.000.00
GRNQGreenpro Cap20190624A195.55355.07346.41346.418.668.66
GROWUS Global In20190624A165.54133.05117.72121.3815.3411.67
GRPNGroupon, Inc20190624A28.9023.5210.6711.3712.8512.14
GRTSGritstone On20190624A95.0941.3125.0531.4216.269.89
GRUAB Svensk Ek20190624ETN296.02153.46204.29204.29-50.83-50.83
GRUBGRUBHUB INC.20190624A9.015.321.641.843.683.48
GSGoldman Sach20190624A4.052.721.351.651.371.07
GSATGlobalstar,20190624A48.0744.1833.6136.7710.577.41
GSBGlobalSCAPE,20190624A42.9357.0920.5117.7036.5839.39
GSCGS Connect S20190624ETN70.18
GSEUGoldman Sach20190624ETF54.9127.0084.2527.00-57.250.00
GSEWGoldman Sach20190624ETF11.856.234.844.951.391.28
GSHDGoosehead In20190624A48.3919.9214.1815.465.754.46
GSIEGoldman Sach20190624ETF11.917.407.267.420.14-0.02
GSITGSI Technolo20190624A63.9545.3222.7529.4122.5715.91
GSJYGoldman Sach20190624ETF53.3631.5931.2531.590.340.00
GSKYGreenSky, In20190624A24.2314.614.305.6110.308.99
GSLGlobal Ship20190624A165.9287.8525.8125.9962.0561.87
GSLCGoldman Sach20190624ETF2.803.622.512.381.101.23
GSMFerroglobe P20190624A72.0156.8327.7226.2129.1130.62
GSPBarclays Ban20190624ETN19.377.326.446.440.880.88
GSSGolden Star20190624A35.9026.7513.5713.7613.1812.99
GSSCGS ActiveBet20190624ETF16.6217.5117.3717.440.130.07
GSSTGoldman Sach20190624ETF35.7221.4820.9020.900.580.58
GSUMGridsum Hold20190624A154.39172.2875.1385.1697.1587.12
GSVGold Standar20190624A100.41178.3693.7479.3884.6298.98
GSYInvesco Ultr20190624ETF1.991.581.451.450.130.13
GTGoodyear Tir20190624A6.9711.17-1.26-1.0112.4312.18
GTEGran Tierra20190624A60.0246.3036.0036.5310.299.77
GTESGates Indust20190624A14.7513.735.275.198.478.54
GTHXG1 Therapeut20190624A35.5616.183.185.6913.0010.50
GTIMGood Times R20190624A261.58112.74124.29125.91-11.54-13.17
GTIPGoldman Sach20190624ETF5.4216.2915.6716.290.620.00
GTLSChart Indust20190624A16.128.841.192.067.656.78
GTNGray Televis20190624A8.6614.415.335.329.099.10
GTNAGray Televis20190624A391.57205.29682.03463.97-476.74-258.68
GTOInvesco Tota20190624ETF7.9610.7313.6213.56-2.89-2.83
GTSTriple-S Man20190624A44.2618.157.458.3410.709.81
GTTGTT Communic20190624A24.8814.641.014.4413.6310.19
GTXGarrett Moti20190624A19.908.02-1.040.549.067.48
GTYGetty Realty20190624A18.348.895.345.123.553.77
GTYHGTY Technolo20190624A159.8859.5236.5838.0022.9321.52
GUDBSage ESG Int20190624ETF32.2614.2414.2414.240.000.00
GULFWisdomTree20190624ETF92.13102.9248.2650.1354.6652.78
GUNRFlexShares G20190624ETF3.442.192.382.47-0.19-0.29
GUREGulf Resourc20190624A363.52156.21208.56170.13-52.35-13.92
GURUGlobal X Gur20190624ETF16.3114.3613.2013.201.161.16
GUSHDirexion Dai20190624ETF15.5213.727.397.566.336.16
GVGoldfield Co20190624A65.9359.3559.2859.350.070.00
GVAGranite Cons20190624A11.606.041.792.304.253.74
GVALCambria Glob20190624ETF28.7514.8710.4610.074.414.80
GVIiShares Inte20190624ETF3.422.662.592.610.070.05
GVIPGoldman Sach20190624ETF11.939.555.738.923.820.64
GVPGSE Systems,20190624A503.55387.48278.95280.38108.53107.11
GWBGreat Wester20190624A12.045.041.772.203.272.84
GWGHGWG Holdings20190624A346.58168.89168.64167.820.251.07
GWREGUIDEWIRE SO20190624A11.333.731.271.372.462.36
GWRSGlobal Water20190624A89.20106.0963.5363.6142.5642.48
GWWW.W. Grainge20190624A9.683.810.981.332.832.48
GWXSPDR S&P Int20190624ETF9.934.674.574.560.100.11
GXCSPDR S&P Chi20190624ETF8.575.923.704.312.221.61
GXFGlobal X FTS20190624ETF89.4987.7087.7087.700.000.00
GXGGlobal X MSC20190624ETF81.3135.6128.6629.806.945.81
GYLDArrow Dow Jo20190624ETF57.5735.4044.0037.89-8.60-2.49
GYROGyrodyne, LL20190624A422.57
HHyatt Hotels20190624A10.573.691.531.602.162.09
HAHawaiian Hol20190624A13.0310.624.575.006.055.62
HACKETFMG Prime20190624ETF12.847.648.438.45-0.79-0.82
HAEHaemonetics20190624A12.116.182.911.983.274.20
HAFCHanmi Financ20190624A35.0476.324.436.3571.8969.97
HAINHain Celesti20190624A7.997.780.841.346.946.44
HALHalliburton20190624A4.4513.2011.1011.012.102.19
HALLHallmark Fin20190624A45.0534.046.359.8327.6924.21
HALOHalozyme The20190624A15.3813.371.652.2611.7311.11
HAPVanEck Vecto20190624ETF17.2514.7210.9913.763.730.95
HARPHarpoon Ther20190624A324.07132.80124.76128.618.044.18
HASHasbro, Inc.20190624A6.013.16-0.170.093.333.07
HASIHANNON ARMST20190624A9.547.543.063.224.474.31
HAUDiShares Curr20190624ETF33.9110.7510.7510.750.000.00
HAUZXtrackers In20190624ETF29.055.264.834.610.440.65
HAWXiShares Curr20190624ETF25.2329.5729.5729.570.000.00
HAYNHaynes Inter20190624A55.4321.575.564.6916.0116.88
HBANHuntington B20190624A7.4910.975.435.975.545.02
HBBHamilton Bea20190624A190.3478.2852.6860.8925.6017.40
HBCPHome Bancorp20190624A129.2058.8958.8056.200.092.69
HBIHanesbrands,20190624A6.185.221.332.003.893.22
HBIOHarvard Bios20190624A76.9852.7537.7438.2615.0114.50
HBMHudbay Miner20190624A18.0415.782.723.4213.0612.36
HBMDHoward Banco20190624A207.34121.17110.55110.0710.6311.11
HBNCHorizon Banc20190624A19.5813.864.852.569.0111.30
HBPHuttig Build20190624A654.67302.07219.17276.1882.8925.88
HCACHennessy Cap20190624A55.6160.14-30.0260.1490.160.00
HCAPHarvest Capi20190624A144.7484.6180.9684.683.65-0.07
HCCWarrior Met20190624A9.205.122.052.363.072.76
HCCHHL Acquisiti20190624A99.40
HCCIHeritage-Cry20190624A66.2529.5520.5219.909.049.65
HCFTHunt Compani20190624A88.1946.6935.0741.0811.625.61
HCHCHC2 Holdings20190624A46.2233.6924.7525.188.948.50
HCIHCI Group, I20190624A50.9923.1712.0212.5711.1510.60
HCKTHackett Grou20190624A17.438.63-2.22-0.7410.859.37
HCRHi-Crush Inc20190624A60.8459.7244.9041.0214.8218.72
HCSGHealthcare S20190624A11.874.750.581.454.173.30
HDHome Depot,20190624A2.632.110.440.731.671.37
HDAWXtrackers MS20190624ETF57.8813.5413.5213.490.010.04
HDEFXtrackers MS20190624ETF24.696.495.825.820.680.68
HDGProShares He20190624ETF18.746.716.716.710.000.00
HDGEAdvisorShare20190624ETF21.8621.8716.5514.095.337.78
HDMVFirst Trust20190624ETF51.9210.4110.4110.410.000.00
HDSHD Supply Ho20190624A4.422.540.210.512.332.03
HDSNHudson Techn20190624A100.1669.5634.1238.3835.4431.18
HDViShares Core20190624ETF1.412.500.24-1.912.264.41
HEHawaiian Ele20190624A5.573.170.761.062.412.11
HEARTurtle Beach20190624A24.3218.568.108.9210.459.63
HEBTHebron Techn20190624A437.96311.92236.88236.5675.0475.36
HECOStrategy Sha20190624ETF14.339.909.999.99-0.09-0.09
HEDJWisdomTree E20190624ETF1.581.470.831.260.640.21
HEEMiShares Curr20190624ETF26.5218.3216.2215.282.103.04
HEESH&E Equipmen20190624A27.2030.443.594.5226.8525.91
HEFAiShares Curr20190624ETF3.702.602.722.42-0.120.18
HEIHEICO Corpor20190624A7.535.572.713.152.862.41
HEIAHEICO CORP C20190624A17.398.895.656.313.252.58
HELEHelen Of Tro20190624A19.336.491.892.324.594.17
HEPHolly Energy20190624A16.4812.326.587.205.745.12
HERDPacer Cash C20190624ETF27.24
HESHess Corpora20190624A4.463.100.891.722.211.39
HESMHess Midstre20190624A41.1339.7052.4235.22-12.714.48
HEWCiShares Curr20190624ETF39.5830.7629.9629.960.810.81
HEWGiShares Curr20190624ETF4.042.810.700.982.111.83
HEWIiShares Curr20190624ETF24.7117.2017.2017.200.000.00
HEWJiShares Curr20190624ETF3.394.143.213.000.941.14
HEWLiShares Curr20190624ETF11.342.702.702.700.000.00
HEWPiShares Curr20190624ETF9.408.788.688.760.100.03
HEWUiShares Curr20190624ETF27.2321.9021.9021.900.000.00
HEWWiShares Curr20190624ETF61.49
HEWYiShares Curr20190624ETF49.81
HEXOHEXO Corp.20190624A18.6117.697.937.989.759.71
HEZUiShares Curr20190624ETF3.492.962.512.550.430.42
HFCHOLLYFRONTIE20190624A7.255.551.792.473.763.07
HFFGHF Foods Gro20190624A352.93239.12234.35236.524.772.60
HFWAHeritage Fin20190624A28.6410.144.784.715.365.43
HFXEIQ 50 Percen20190624ETF16.805.28-11.00-11.0016.2716.27
HFXIIQ 50 Percen20190624ETF31.5110.119.699.850.420.26
HFXJIQ 50 Percen20190624ETF63.3643.3543.3543.350.000.00
HGSHChina HGS Re20190624A920.99447.21447.21447.210.000.00
HGVHilton Grand20190624A5.546.141.021.065.125.09
HHCThe Howard H20190624A18.559.983.594.966.395.02
HHHHWealthbridge20190624A3082.872862.012862.012862.010.000.00
HHSHarte-Hanks,20190624A431.94137.18113.66113.6623.5223.52
HIHillenbrand,20190624A12.603.701.050.862.652.83
HIBBHibbett Spor20190624A15.959.851.532.078.337.78
HIFSHingham Inst20190624A131.9070.4858.2958.9512.2111.55
HIGThe Hartford20190624A2.131.980.390.111.591.87
HIHOHighway Hold20190624A421.23171.96165.56165.566.406.40
HIIHuntington I20190624A12.014.842.492.962.341.88
HILHill Interna20190624A113.8367.6253.3063.4714.324.15
HIPSGraniteShare20190624ETF59.0547.3247.3247.320.000.00
HIWHighwoods Pr20190624A7.203.500.700.832.802.67
HJLIHancock Jaff20190624A140.80176.7782.28141.4994.4935.29
HJPXiShares Curr20190624ETF53.9853.6753.6753.670.000.00
HLHecla Mining20190624A57.1444.1923.3023.9220.8820.27
HLFHerbalife Nu20190624A5.973.992.102.381.901.61
HLIHoulihan Lok20190624A9.165.452.853.332.602.12
HLIOHelios Techn20190624A49.5830.2320.2420.9510.009.29
HLITHarmonic Inc20190624A20.728.32-0.522.308.846.03
HLNEHamilton Lan20190624A38.9413.174.195.319.037.92
HLTHilton World20190624A3.363.830.741.283.092.55
HLXHelix Energy20190624A14.1611.005.616.165.394.85
HMGHMG / Courtl20190624A922.53
HMHCHoughton Mif20190624A22.4314.333.080.8511.2113.48
HMLPHOEGH LNG PA20190624A22.4817.678.108.409.579.27
HMNHorace Mann20190624A18.987.734.414.523.323.21
HMNFHMN Financia20190624A297.31158.15149.43149.628.728.53
HMOPHartford Mun20190624ETF16.805.756.165.75-0.410.00
HMSTHomeStreet,20190624A22.8218.948.988.859.9610.10
HMSYHMS Holdings20190624A13.2222.692.3716.5320.326.16
HMTVHemisphere M20190624A55.7137.776.077.6831.7130.10
HNDLStrategy Sha20190624ETF20.526.796.746.760.050.03
HNGRHanger Inc.20190624A21.5211.306.647.074.674.23
HNIHNI Corporat20190624A12.655.022.512.412.512.60
HNNAHennessy Adv20190624A234.72125.72121.11121.114.614.61
HNRGHallador Ene20190624A51.0830.2614.6013.1915.6617.07
HOFTHooker Furni20190624A44.7827.9912.3214.3915.6713.59
HOGHarley-David20190624A4.573.801.311.122.502.68
HOLDAdvisorShare20190624ETF8.48209.04112.99118.5096.0590.54
HOLIHollsys Auto20190624A24.0038.7214.9514.9923.7723.73
HOLXHologic Inc20190624A4.468.200.711.187.497.02
HOMBHome BancSha20190624A7.0817.684.803.4512.9114.26
HOMEAt Home Grou20190624A17.6815.187.077.428.107.78
HOMZHoya Capital20190624ETF16.6018.8915.6216.843.262.05
HONHoneywell In20190624A2.461.330.740.860.590.47
HONEHarborOne Ba20190624A19.6121.457.628.0813.8313.37
HOOKHOOKIPA Phar20190624A384.14312.03190.94204.22121.09107.81
HOPEHope Bancorp20190624A8.2724.522.283.4222.3121.20
HOTHHoth Therape20190624A334.15229.23193.74194.1435.4935.09
HOVHovnanian En20190624A69.2540.797.167.9833.6332.81
HPHelmerich &20190624A8.876.171.262.354.913.82
HPEHewlett Pack20190624A6.754.931.982.132.952.80
HPPHudson Pacif20190624A6.286.420.991.425.445.00
HPQHP Inc.20190624A5.113.510.351.213.162.30
HPRHighPoint Re20190624A60.3632.7224.1124.448.418.11
HQYHealthEquity20190624A13.727.333.744.143.593.19
HRHealthcare R20190624A5.135.090.03-0.635.075.73
HRBH&R Block, I20190624A3.943.470.160.673.312.80
HRCHILL-ROM HOL20190624A9.744.412.392.492.031.93
HRIHerc Holding20190624A33.6716.879.8711.637.005.24
HRLHormel Foods20190624A2.812.53-0.280.522.812.01
HROWHarrow Healt20190624A81.8853.5123.8230.4929.6923.02
HRTGHERITAGE INS20190624A18.188.144.194.253.963.90
HRTXHeron Therap20190624A14.9711.822.112.639.729.19
HRZNHorizon Tech20190624A23.3914.908.678.846.236.05
HSCHarsco Corpo20190624A15.909.984.314.555.675.43
HSCZiShares Curr20190624ETF28.449.52-6.67-6.6716.1816.18
HSDTHelius Medic20190624A97.9057.5337.4236.2320.1121.30
HSICHenry Schein20190624A5.173.250.411.892.851.37
HSIIHeidrick & S20190624A28.8314.022.464.2411.569.78
HSKAHeska Corp20190624A59.1931.5722.7124.778.876.80
HSONHudson Globa20190624A713.12383.31137.36214.14245.95169.17
HSPXGlobal X S&P20190624ETF22.069.868.618.631.251.23
HSRTHartford Sho20190624ETF27.2419.1819.1819.180.000.00
HSTHost Hotels20190624A5.664.331.872.122.472.21
HSTMHealthStream20190624A39.3218.345.196.1813.1612.16
HSYThe Hershey20190624A4.032.951.391.431.561.52
HTHersha Hospi20190624A13.118.00-0.560.458.577.57
HTAHEALTHCARE T20190624A3.964.831.362.043.482.81
HTABHartford Sch20190624ETF38.68
HTBIHomeTrust Ba20190624A41.7724.8712.4716.7612.408.11
HTBKHeritage Com20190624A14.8619.372.872.9516.5016.42
HTBXHeat Biologi20190624A235.26235.11142.40142.4792.7092.63
HTGCHercules Cap20190624A8.105.870.771.995.073.86
HTGMHTG Molecula20190624A99.0174.5537.2037.0437.3537.51
HTHHILLTOP HOLD20190624A11.966.062.792.983.283.08
HTLDHeartland Ex20190624A13.089.593.454.016.145.58
HTLFHeartland Fi20190624A23.147.784.804.592.983.19
HTUSHull Tactica20190624ETF20.9515.4915.4915.490.000.00
HTZHertz Global20190624A7.106.920.841.356.085.57
HUBBHubbell Inco20190624A15.727.403.042.884.354.51
HUBGHUB Group In20190624A18.7211.303.12-1.818.1813.11
HUBSHUBSPOT, INC20190624A14.456.492.322.904.173.59
HUDHudson Ltd.20190624A35.2918.436.217.7712.2210.65
HUMHumana Inc.20190624A7.163.611.351.872.261.75
HUNHuntsman Cor20190624A6.0010.951.733.119.247.87
HURCHurco Cos In20190624A134.2540.8934.4136.386.484.51
HURNHuron Consul20190624A59.8123.7415.0815.968.667.77
HUSAHouston Amer20190624A136.3499.6382.3083.2717.3316.36
HUSEStrategy Sha20190624ETF16.5514.4913.9313.950.560.54
HUSVFirst Trust20190624ETF6.735.014.814.820.190.19
HVBCHV Bancorp,20190624A291.05253.62253.62253.620.000.00
HVTHaverty Furn20190624A20.758.313.735.114.583.20
HVTAHaverty Furn20190624A211.63129.71129.71129.710.000.00
HWBKHawthorn Ban20190624A102.1951.3345.6541.865.689.47
HWCHancock Whit20190624A13.305.630.571.125.064.51
HWCCHouston Wire20190624A114.5080.3865.9266.8914.4613.48
HXLHexcel Corpo20190624A9.796.241.861.994.384.26
HYHYSTER-YALE20190624A50.1220.1912.089.408.1110.79
HYDVanEck Vecto20190624ETF2.432.822.782.790.040.03
HYDBiShares Edge20190624ETF15.708.278.178.480.10-0.21
HYDWXtrackers Lo20190624ETF5.473.733.733.730.000.00
HYEMVanEck Vecto20190624ETF20.5210.9810.9111.030.07-0.05
HYGiShares iBox20190624ETF1.151.380.991.040.390.34
HYGHiShares Inte20190624ETF7.505.665.045.200.620.46
HYGVFlexShares H20190624ETF10.165.885.885.880.000.00
HYHGProShares Hi20190624ETF29.8024.4720.3520.354.124.12
HYIHXtrackers Hi20190624ETF42.6812.4010.1810.182.222.22
HYLBXtrackers US20190624ETF2.121.481.261.260.220.22
HYLDHigh Yield E20190624ETF19.9512.289.129.103.163.18
HYLSFirst Trust20190624ETF3.221.711.711.680.000.03
HYLVIQ S&P High20190624ETF12.9910.9610.9610.960.000.00
HYMBSPDR Nuveen20190624ETF9.436.685.395.501.291.18
HYNDWisdomTree T20190624ETF42.9845.0235.7435.749.289.28
HYREHyreCar Inc.20190624A107.2587.6825.4948.2862.1939.41
HYSPIMCO 0-5 Ye20190624ETF2.541.400.820.660.600.75
HYUPXtrackers Hi20190624ETF10.065.505.495.500.020.00
HYXEiShares iBox20190624ETF4.141.151.211.00-0.060.14
HYXUiShares Glob20190624ETF17.4511.7711.7711.770.000.00
HYZDWisdomTree T20190624ETF46.7130.0724.1224.125.955.95
HZNHorizon Glob20190624A124.3175.2815.4821.8459.8053.44
HZNPHorizon Ther20190624A8.725.28-1.37-0.176.665.45
HZOMarineMax, I20190624A18.7711.934.875.807.066.13
IINTELSAT S.20190624A9.737.012.963.464.063.55
IACIAC/InterAct20190624A11.475.800.961.704.844.10
IAGIAMGold Corp20190624A29.6825.093.543.7421.5321.34
IAGGiShares Core20190624ETF2.691.941.791.880.160.07
IAIiShares U.S.20190624ETF6.037.11-2.00-2.159.119.25
IAKiShares U.S.20190624ETF12.1910.300.970.669.339.64
IARTIntegra Life20190624A13.446.922.902.914.024.00
IATiShares U.S.20190624ETF3.875.330.110.725.224.61
IAUFiShares Gold20190624ETF29.9519.9519.3819.380.570.57
IBBiShares Nasd20190624ETF2.551.890.780.711.101.18
IBCEiShares iBon20190624ETF29.9911.947.857.854.084.08
IBCPIndependent20190624A21.2210.562.573.457.997.11
IBDInspire Corp20190624ETF59.4147.7955.9452.33-8.15-4.54
IBDDiShares iBon20190624ETF31.6921.2521.2021.200.050.05
IBDLiShares iBon20190624ETF5.132.051.871.870.180.18
IBDMiShares iBon20190624ETF4.913.452.842.840.610.61
IBDNiShares iBon20190624ETF4.241.971.881.880.090.09
IBDOiShares iBon20190624ETF5.346.005.915.880.090.12
IBDPiShares iBon20190624ETF5.803.183.253.11-0.070.07
IBDQiShares iBon20190624ETF6.953.353.273.270.080.08
IBDRiShares iBon20190624ETF14.2910.1212.3411.33-2.23-1.21
IBDSiShares iBon20190624ETF16.1712.1011.4411.540.650.56
IBDTiShares iBon20190624ETF29.7021.3321.1021.100.230.23
IBHAiShares iBon20190624ETF10.846.106.106.100.000.00
IBHBiShares iBon20190624ETF13.0710.9910.5310.530.460.46
IBHCiShares iBon20190624ETF18.4016.7612.83