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 Avg20190625A7.385.222.092.503.132.72
ETF_AvgVW ETF Avg20190625ETF1.9912.5411.4811.411.121.01
ETN_AvgVW ETN Avg20190625ETN20.5625.0020.5420.264.554.75
AAgilent Tech20190625A3.872.510.731.001.781.52
AAAlcoa Corpor20190625A5.375.41-0.010.305.425.11
AAAUPerth Mint P20190625ETF7.686.866.506.560.360.30
AADRAdvisorShare20190625ETF34.0444.2744.2744.270.000.00
AALAmerican Air20190625A3.463.020.750.452.262.57
AAMCAltisource A20190625A1276.25867.22867.22867.220.000.00
AAMEAtlantic Ame20190625A628.9765.50-81.90-81.90147.40147.40
AANAaron's, Inc20190625A10.527.022.563.024.464.00
AAOIApplied Opto20190625A24.6516.895.125.7411.7711.15
AAONAaon Inc20190625A39.8313.546.386.977.166.57
AAPADVANCE AUTO20190625A7.132.960.521.112.441.85
AAPLApple Inc.20190625A0.881.070.020.261.050.81
AATAMERICAN ASS20190625A8.403.370.611.032.762.35
AAUAlmaden Mine20190625A66.23153.11-6.27-4.50159.39157.61
AAWWAtlas Air Wo20190625A27.0412.615.216.037.396.58
AAXJiShares MSCI20190625ETF1.551.730.160.311.571.42
AAXNAxon Enterpr20190625A10.327.683.895.003.792.68
ABAllianceBern20190625A18.949.435.946.083.493.35
ABBVABBVIE INC.20190625A1.805.514.214.221.331.31
ABCAmerisourceB20190625A6.113.772.522.511.251.26
ABCBAmeris Banco20190625A13.646.760.260.386.506.38
ABEOAbeona Thera20190625A37.0530.5010.4715.8920.0414.62
ABGAsbury Autom20190625A29.1718.3911.6113.416.774.97
ABIOARCA biophar20190625A147.5283.2628.2342.8055.0340.46
ABMABM Industri20190625A12.786.602.963.413.643.19
ABMDAbiomed Inc20190625A13.976.133.303.452.842.68
ABRArbor Realty20190625A8.547.493.143.624.353.88
ABTAbbott Labor20190625A1.821.801.100.660.701.14
ABTXAllegiance B20190625A34.2917.946.867.6011.0910.34
ABUSArbutus Biop20190625A64.8842.836.592.9336.2439.71
ACAssociated C20190625A150.27112.3771.2377.7841.1434.59
ACAArcosa, Inc.20190625A37.2113.016.637.586.385.43
ACADAcadia Pharm20190625A13.9210.696.225.924.474.78
ACBAurora Canna20190625A13.3411.354.875.936.485.42
ACBIAtlantic Cap20190625A30.4413.619.439.724.183.89
ACCAmerican Cam20190625A6.543.450.821.142.632.31
ACCOAcco Brands20190625A15.8510.704.785.355.925.31
ACERAcer Therape20190625A57.1357.3323.0536.9934.3520.23
ACESALPS Clean E20190625ETF28.7323.3915.4423.927.95-0.54
ACGLArch Capital20190625A4.092.791.521.781.271.02
ACHCAcadia Healt20190625A11.388.601.15-0.127.458.72
ACHVAchieve Life20190625A124.6698.7857.3268.0441.4630.74
ACIAAcacia Commu20190625A16.8516.468.858.417.618.06
ACIUAC Immune SA20190625A63.7442.7223.5027.3219.2115.39
ACIWACI Worldwid20190625A6.643.020.901.472.111.54
ACLSAxcelis Tech20190625A21.8737.697.478.0430.2229.64
ACMAecom20190625A4.522.881.041.261.851.63
ACMRACM Research20190625A62.1031.5611.4313.2020.1318.36
ACNAccenture PL20190625A2.471.700.340.381.361.33
ACNBACNB Corp20190625A177.85148.1661.2969.1786.8779.00
ACORAcorda Thera20190625A24.0518.674.917.4613.7711.23
ACREAres Commerc20190625A9.707.962.954.115.013.84
ACRSAclaris Ther20190625A48.2749.0323.4624.6525.5624.38
ACRXAcelRx Pharm20190625A44.7435.8722.9323.0812.9412.79
ACSGXtrackers MS20190625ETF34.17
ACSIAmerican Cus20190625ETF10.8017.0310.2315.956.811.08
ACSTAcasti Pharm20190625A111.19100.9671.1684.9629.8015.91
ACTAdvisorShare20190625ETF46.9034.5833.2732.681.321.91
ACTGAcacia Resea20190625A49.3041.0537.8538.273.212.78
ACTTAct II Globa20190625A25.4511.5310.3610.361.171.17
ACUAcme United20190625A233.38112.3773.0075.5639.3736.81
ACWFiShares Edge20190625ETF20.8611.8912.7412.84-0.85-0.95
ACWIiShares MSCI20190625ETF1.371.540.420.341.131.20
ACWViShares Edge20190625ETF2.971.441.010.940.430.51
ACWXiShares MSCI20190625ETF2.162.11-0.58-0.232.692.34
ACYAeroCentury20190625A577.51201.37180.03188.8221.3412.55
ADBEAdobe Inc.20190625A4.773.201.551.661.651.55
ADCAgree Realty20190625A12.946.322.523.453.802.86
ADESAdvanced Emi20190625A21.4457.199.7611.0247.4246.17
ADIAnalog Devic20190625A3.412.830.781.592.051.24
ADILAdial Pharma20190625A224.18145.86113.03113.3332.8432.54
ADMArcher Danie20190625A2.602.600.730.871.871.73
ADMAADMA Biologi20190625A55.6131.0017.4117.9913.5913.01
ADMPAdamis Pharm20190625A110.8178.1476.8769.771.278.37
ADMSAdamas Pharm20190625A45.8833.8414.0114.7519.8419.09
ADNTAdient plc O20190625A10.235.62-0.93-1.936.547.55
ADPAutomatic Da20190625A4.243.240.510.502.732.73
ADREInvesco BLDR20190625ETF36.8827.8930.9532.56-3.06-4.68
ADROAduro Biotec20190625A75.4159.1920.9628.0538.2331.14
ADSAlliance Dat20190625A9.083.981.080.782.903.20
ADSKAutodesk Inc20190625A5.964.411.521.352.893.07
ADSWAdvanced Dis20190625A3.333.052.852.860.200.19
ADTADT Inc.20190625A17.0413.105.106.118.006.98
ADTNAdtran Inc20190625A17.309.690.884.478.815.22
ADUSAddus HomeCa20190625A39.7321.169.8911.3310.959.49
ADVMAdverum Biot20190625A33.4624.487.218.7617.2715.72
ADXSAdvaxis, Inc20190625A158.79436.00152.07413.12283.9322.88
AEAdams Resour20190625A184.26126.32115.35117.0410.979.28
AEEAmeren Corpo20190625A3.271.560.370.501.191.06
AEGNAegion Corp20190625A29.4724.114.284.7819.8319.33
AEHRAehr Test Sy20190625A391.88246.61248.30248.30-1.69-1.69
AEISAdvanced Ene20190625A21.116.553.043.903.512.65
AELAmerican Equ20190625A12.265.571.072.984.502.60
AEMAgnico Eagle20190625A3.422.330.060.262.282.07
AEMDAETHLON MEDI20190625A543.94447.63476.04476.01-28.42-28.39
AEOAmerican Eag20190625A6.184.891.311.993.582.90
AEPAmerican Ele20190625A2.452.280.440.641.841.64
AERAercap Holdi20190625A8.574.361.711.962.652.41
AERIAerie Pharma20190625A26.4713.5610.056.553.517.01
AESAES Corporat20190625A6.094.261.251.343.012.91
AEYADDvantage T20190625A619.75587.42542.38492.6545.0494.77
AEYEAudioEye, In20190625A461.27266.67198.63200.9668.0565.71
AEZSAeterna Zent20190625A77.1871.5726.3427.0445.2444.53
AFCAllied Capit20190625A75.6153.5253.7853.80-0.26-0.28
AFGAmerican Fin20190625A8.344.051.071.622.982.44
AFHAtlas Financ20190625A119.19112.1589.2097.0822.9515.07
AFIArmstrong Fl20190625A18.2610.111.671.978.448.14
AFIFAnfield Univ20190625ETF26.9319.8320.1120.11-0.27-0.27
AFINAmerican Fin20190625A18.5427.547.659.8919.8817.65
AFKVanEck Vecto20190625ETF40.4025.9325.3025.590.640.34
AFLAflac Inc.20190625A2.012.070.310.451.761.63
AFMDAffimed N.V.20190625A39.8429.756.4113.3623.3516.39
AFTYPacer CSOP F20190625ETF21.3912.457.9911.214.461.25
AGFIRST MAJEST20190625A12.6516.118.678.127.448.03
AGCOAGCO Corpora20190625A5.472.933.823.35-0.89-0.41
AGEAgeX Therape20190625A141.0578.9435.8535.7343.0843.21
AGENAgenus Inc.20190625A33.7429.084.5319.5724.549.49
AGFSAgroFresh So20190625A105.2460.3625.3430.1635.0230.19
AGGiShares Core20190625ETF0.901.110.950.950.160.16
AGGPIQ Enhanced20190625ETF7.735.035.754.74-0.720.28
AGGYWisdomTree Y20190625ETF7.634.474.073.930.400.54
AGIAlamos Gold20190625A16.3314.612.753.4611.8511.14
AGIOAgios Pharma20190625A24.7317.122.072.8515.0514.27
AGLEAeglea BioTh20190625A64.1543.9637.6838.956.285.01
AGMFederal Agri20190625A70.6428.4819.8320.458.658.04
AGMAFederal Agri20190625A312.88247.40247.40247.400.000.00
AGMHAGM Group Ho20190625A659.99233.73210.17229.0923.574.64
AGNAllergan plc20190625A2.414.631.982.942.651.70
AGNCAGNC Investm20190625A5.925.011.221.573.793.44
AGNDWisdomTree T20190625ETF18.463.883.883.880.000.00
AGOAssured Guar20190625A5.863.311.181.582.131.73
AGRAvangrid, In20190625A7.1312.192.112.3610.089.82
AGROADECOAGRO S.20190625A23.2715.02-6.21-5.3621.2320.38
AGRXAgile Therap20190625A174.5522.110.9517.7821.154.32
AGSPlayAGS, Inc20190625A28.7713.617.3410.086.273.53
AGTiShares MSCI20190625ETF48.6119.3917.7225.241.67-5.85
AGTCApplied Gene20190625A124.86120.7086.7997.2933.9123.41
AGXArgan, Inc20190625A20.5410.653.724.506.936.15
AGYSAgilysys, In20190625A29.3415.293.874.3511.4210.93
AGZiShares Agen20190625ETF3.361.581.441.550.140.03
AGZDWisdomTree T20190625ETF32.9410.6510.6510.650.000.00
AHCA.H. Belo Co20190625A49.5454.0036.8441.8917.1512.10
AHHArmada Hoffl20190625A13.5111.445.663.195.788.25
AHPIAllied Healt20190625A782.94592.56592.56592.560.000.00
AHTAshford Hosp20190625A34.5629.9716.2916.6513.6713.29
AIArlington As20190625A15.8612.916.136.776.776.13
AIAiShares Asia20190625ETF15.4412.3710.5511.221.821.15
AIEQAI Powered E20190625ETF27.7421.7618.9719.212.792.55
AIGAmerican Int20190625A2.191.890.500.701.411.19
AIHSSenmiao Tech20190625A175.91160.21102.92109.3857.2950.83
AIIQAI Powered I20190625ETF115.0675.9075.9075.900.000.00
AIMCAltra Indust20190625A16.336.412.332.464.083.95
AIMTAimmune Ther20190625A19.509.732.333.127.406.61
AINAlbany Inter20190625A20.726.572.392.854.183.72
AINCAshford Inc.20190625A361.50291.06197.33231.3093.7259.76
AINVApollo Inves20190625A8.2228.5413.7325.2614.823.28
AIQGlobal X Fut20190625ETF53.2832.7925.6525.657.137.13
AIRAAR Corp.20190625A17.396.051.261.804.804.26
AIRGAirgain, Inc20190625A82.3937.4519.5221.0217.9316.43
AIRIAir Industri20190625A312.41199.39169.54169.5429.8529.85
AIRRFirst Trust20190625ETF22.4017.0217.2817.28-0.26-0.26
AIRTAir T Inc20190625A476.47409.22380.06380.6429.1628.58
AITApplied Indu20190625A27.769.280.093.989.195.30
AIVApartment In20190625A3.992.280.180.282.102.01
AIZAssurant, In20190625A7.033.270.651.232.622.03
AJGArthur J. Ga20190625A3.671.960.180.251.791.71
AJRDAerojet Rock20190625A11.464.360.841.493.522.87
AJXGreat Ajax C20190625A19.935.360.551.134.814.24
AKAMAkamai Techn20190625A4.475.042.813.322.231.72
AKBAAkebia Thera20190625A26.6526.603.051.7523.5524.86
AKCAAkcea Therap20190625A67.7427.493.046.5824.4520.91
AKERAkers Biosci20190625A301.63267.45121.77144.53145.68122.92
AKGAsanko Gold20190625A104.47103.4672.7177.7130.7525.76
AKRAcadia Realt20190625A10.994.910.080.004.834.92
AKROAkero Therap20190625A202.4167.8922.8232.7045.0735.20
AKRXAkorn, Inc.20190625A22.2324.75-0.920.6725.6524.07
AKTSAKOUSTIS TEC20190625A35.7425.597.9113.8217.6811.77
ALAir Lease Co20190625A8.124.401.181.353.223.05
ALACAlberton Acq20190625A79.21
ALBAlbemarle Co20190625A5.172.990.010.542.982.45
ALBOAlbireo Phar20190625A91.2659.1444.4047.6414.7411.50
ALCAlcon Inc. O20190625A7.883.240.480.502.752.74
ALCOAlico Inc20190625A73.6123.0021.2021.201.811.81
ALDXAldeyra Ther20190625A32.7629.334.067.6725.2721.66
ALEALLETE, Inc.20190625A10.875.291.931.963.373.34
ALECAlector, Inc20190625A145.9174.0267.1068.526.915.50
ALEXAlexander &20190625A12.966.694.184.302.512.38
ALFAAlphaClone A20190625ETF24.307.43-48.87-44.3556.3051.78
ALGAlamo Group,20190625A72.5436.7223.2726.9613.459.77
ALGNAlign Techno20190625A10.985.082.563.162.531.92
ALGRAllegro Merg20190625A39.6838.7738.7738.770.000.00
ALGTAllegiant Tr20190625A28.9212.476.947.665.534.81
ALIMAlimera Scie20190625A303.80237.57209.45209.6328.1227.94
ALJJALJ Regional20190625A883.08579.92247.55577.94332.371.99
ALKAlaska Air G20190625A6.183.330.360.852.972.48
ALKSAlkermes Inc20190625A10.3610.230.881.109.359.12
ALLThe Allstate20190625A2.801.630.570.641.060.99
ALLEAllegion Pub20190625A6.453.963.121.250.842.71
ALLKAllakos Inc.20190625A45.0212.467.738.874.733.59
ALLOAllogene The20190625A36.3120.409.4113.1611.007.25
ALLTAllot Ltd. O20190625A46.7529.51-7.15-6.7336.6636.24
ALLYAlly Financi20190625A3.424.743.273.451.481.30
ALNAAllena Pharm20190625A97.1377.5411.2315.2066.3162.34
ALNYAlnylam Phar20190625A30.2621.476.907.4214.5714.05
ALOAlio Gold In20190625A203.43210.43216.70200.49-6.279.94
ALOTAstroNova, I20190625A102.5054.2142.2543.3111.9610.90
ALPNAlpine Immun20190625A443.93924.64110.09110.09814.54814.54
ALRMAlarm.com Ho20190625A22.6713.607.588.606.024.99
ALRNAileron Ther20190625A229.23295.92183.55182.07112.38113.86
ALSKAlaska Commu20190625A88.3856.7062.4262.42-5.72-5.72
ALSNALLISON TRAN20190625A6.583.541.001.542.542.00
ALTAltimmune, I20190625A88.3296.5635.5339.5661.0356.99
ALTMAltus Midstr20190625A66.4731.3514.1215.1417.2316.21
ALTRAltair Engin20190625A22.528.185.332.542.855.63
ALTSProShares Mo20190625ETF28.2033.0212.9733.0220.050.00
ALTYGlobal X Sup20190625ETF71.52280.9537.5337.53243.42243.42
ALVAutoliv, Inc20190625A9.043.970.560.963.403.00
ALXNAlexion Phar20190625A7.746.781.311.645.475.14
ALYAAlithya Grou20190625A354.13276.61266.44261.9410.1714.67
AMAntero Midst20190625A9.258.580.591.047.997.54
AMAGAMAG Pharmac20190625A23.3518.447.639.1210.829.32
AMALAmalgamated20190625A153.7548.2729.4735.2818.8012.99
AMATApplied Mate20190625A2.453.410.890.362.523.05
AMBAAmbarella, I20190625A16.1224.6111.6615.5412.959.07
AMBCAmbac Financ20190625A16.219.322.013.177.316.15
AMCAMC ENTERTAI20190625A10.7621.0715.7316.225.354.88
AMCAiShares Russ20190625ETF12.364.571.982.772.591.80
AMCIAMCI Acquisi20190625A81.7347.9447.6947.940.250.00
AMCRAmcor plc Or20190625A8.966.785.285.241.481.52
AMCXAMC Networks20190625A13.585.310.900.124.415.20
AMDAdvanced Mic20190625A3.433.411.201.212.212.19
AMEAmetek, Inc.20190625A3.862.07-0.290.072.362.00
AMEDAmedisys Inc20190625A17.797.952.622.625.335.33
AMEHApollo Medic20190625A65.4330.349.4011.8020.9418.53
AMGAffiliated M20190625A10.233.991.451.622.542.37
AMGNAmgen Inc20190625A4.363.500.651.122.842.38
AMHAMERICAN HOM20190625A4.153.690.490.883.202.81
AMJJP Morgan Al20190625ETN4.293.962.182.411.781.56
AMKRAmkor Techno20190625A15.3716.221.252.2614.9813.99
AMLPAlerian MLP20190625ETF10.299.074.884.894.204.18
AMNAMN Healthca20190625A15.085.612.752.772.862.84
AMNBAmerican Nat20190625A222.95111.68111.39111.910.29-0.23
AMOMQraft AI-Enh20190625ETF62.5136.2733.9233.922.352.35
AMOTAllied Motio20190625A50.7539.968.768.8331.2031.12
AMPAmeriprise F20190625A6.493.150.831.162.321.99
AMPEAmpio Pharma20190625A102.59157.71119.46128.0338.2529.68
AMPHAmphastar Ph20190625A20.259.561.703.417.866.15
AMRBAmerican Riv20190625A658.22173.49567.13567.79-393.64-394.30
AMRCAmeresco, In20190625A22.9010.803.684.197.126.63
AMRHAmeri Holdin20190625A104.8192.1473.6374.4118.5118.57
AMRKA-Mark Preci20190625A322.1493.2269.9577.3523.2615.87
AMRSAmyris Inc.20190625A34.3835.14-31.68-29.4066.8264.55
AMRXAmneal Pharm20190625A24.9817.523.925.7013.6111.83
AMSAmerican Sha20190625A203.71249.51200.59200.7648.9248.74
AMSCAmerican Sup20190625A74.4579.2961.5862.7317.7116.56
AMSFAMERISAFE, I20190625A44.9718.138.098.7310.119.47
AMSWAAmerican Sof20190625A41.1121.632.983.3618.6518.27
AMTAmerican Tow20190625A3.891.990.250.391.741.60
AMTBAmerant Banc20190625A81.0837.6711.8917.3825.7820.29
AMTBBAmerant Banc20190625A644.851008.43-4.95-4.951013.381013.38
AMTDTD Ameritrad20190625A2.812.41-0.130.692.541.72
AMTXAemetis, Inc20190625A479.64428.04348.26342.5179.7785.53
AMUETRACS Aleri20190625ETN15.6215.3014.2214.331.080.97
AMUBETRACS Aleri20190625ETN52.1912.9012.9012.900.000.00
AMWDAmerican Woo20190625A43.1417.5111.8512.865.664.64
AMZAInfraCap MLP20190625ETF18.6813.0311.2611.491.771.54
AMZNAmazon.Com I20190625A4.292.350.720.821.631.54
ANAutoNation,20190625A9.853.310.881.122.432.19
ANABAnaptysBio,20190625A36.2822.086.8712.6815.219.40
ANATAmerican Nat20190625A66.1328.5014.3815.6114.1212.89
ANDAAndina Acqui20190625A50.6310.1310.1310.130.000.00
ANDEAndersons In20190625A25.309.832.062.527.777.32
ANETArista Netwo20190625A10.075.151.632.003.523.14
ANFAbercrombie20190625A8.006.210.161.106.055.11
ANGIANGI Homeser20190625A12.6418.97-1.234.2920.2014.68
ANGLVanEck Vecto20190625ETF4.214.302.432.541.871.76
ANGOAngioDynamic20190625A21.3113.792.833.7610.9610.04
ANHAnworth Mort20190625A26.8522.9320.0318.642.914.29
ANIKAnika Therap20190625A37.2527.21-0.35-0.0227.5627.23
ANIPANI Pharmace20190625A45.2725.2412.9613.8312.2811.41
ANIXAnixa Biosci20190625A139.13210.71136.39166.1074.3244.61
ANSSAnsys Inc20190625A8.807.240.921.446.325.80
ANTMANTHEM, INC.20190625A6.513.180.360.852.822.33
ANYSphere 3D Co20190625A156.13137.15-53.97-50.23191.13187.38
AOAiShares Core20190625ETF11.014.664.194.050.460.61
AOBCAmerican Out20190625A13.4711.050.521.8010.539.25
AOKiShares Core20190625ETF10.627.594.975.062.622.53
AOMiShares Core20190625ETF10.085.255.265.31-0.01-0.07
AONAon plc Clas20190625A5.032.560.310.642.251.91
AORiShares Core20190625ETF9.436.796.116.000.680.79
AOSA.O. Smith C20190625A4.293.170.110.903.062.28
AOSLAlpha and Om20190625A61.7357.1911.4312.7345.7744.46
APAmpco-Pittsb20190625A184.28160.30-45.18-49.93205.48210.23
APAApache Corpo20190625A4.224.401.041.513.362.89
APAMARTISAN PART20190625A9.275.11-0.400.135.514.98
APDAir Products20190625A4.422.430.901.331.541.10
APDNApplied DNA20190625A163.22187.31125.43126.2061.8961.11
APEIAmerican Pub20190625A47.2222.3710.5110.6411.8611.73
APENApollo Endos20190625A342.55177.73129.23133.2948.5044.44
APHAmphenol Cor20190625A3.891.490.270.371.221.13
APHAAphria Inc.20190625A14.3812.246.757.185.495.05
APLEApple Hospit20190625A6.485.822.513.093.312.72
APLSApellis Phar20190625A34.8517.758.039.179.738.58
APLTApplied Ther20190625A479.16107.8053.8474.0653.9633.73
APMAptorum Grou20190625A346.65105.1452.2583.2852.8921.86
APOApollo Globa20190625A9.032.840.440.402.402.44
APOGApogee Enter20190625A19.9511.308.799.092.512.21
APPFAppFolio, In20190625A37.5820.0811.5911.848.498.24
APPNAppian Corpo20190625A18.779.832.324.937.504.89
APPSDigital Turb20190625A22.3318.453.797.1414.6611.31
APRNBlue Apron H20190625A58.6540.2526.4428.3513.8111.90
APTAlpha Pro Te20190625A126.02102.0799.2899.282.792.79
APTOAptose Biosc20190625A64.9050.5024.2825.7026.2224.80
APTSPreferred Ap20190625A16.2011.184.635.766.565.42
APTVAptiv PLC20190625A6.173.991.441.872.542.12
APTXAptinyx Inc.20190625A91.0162.5242.2340.6220.2821.89
APVOAptevo Thera20190625A97.0896.5059.2163.8437.2932.66
APWCAsia Pacific20190625A281.02218.96218.96218.960.000.00
APYApergy Corpo20190625A20.8613.048.4311.804.611.24
APYXApyx Medical20190625A61.7745.0327.5727.5317.4617.51
AQBAquaBounty T20190625A79.2559.3830.6931.9528.7027.49
AQMSAqua Metals,20190625A79.1158.2434.1434.7724.0923.46
AQNAlgonquin Po20190625A9.096.654.974.161.682.49
AQSTAquestive Th20190625A125.2568.9519.6919.7849.2649.17
AQUAEvoqua Water20190625A21.8710.494.225.146.265.35
ARANTERO RESOU20190625A18.5313.403.833.799.569.60
ARAAmerican Ren20190625A49.6122.422.453.3819.9819.02
ARAVAravive, Inc20190625A238.55140.39115.62107.5124.7732.88
ARAYAccuray Inco20190625A31.2429.676.616.6423.0623.03
ARCARC Document20190625A67.0063.9643.9632.6420.0031.32
ARCBArcBest Corp20190625A20.7814.30-1.12-2.9515.4317.27
ARCCAres Capital20190625A5.675.942.432.503.513.44
ARCEArco Platfor20190625A115.4374.2434.8047.8639.4326.38
ARCHArch Coal, I20190625A34.0310.983.685.657.315.33
ARCMArrow Reserv20190625ETF199.46
ARCOARCOS DORADO20190625A20.7513.176.027.497.155.68
ARCTArcturus The20190625A171.6282.2953.3059.8328.9922.47
ARDArdagh Group20190625A41.2224.3226.7826.82-2.47-2.51
ARDSAridis Pharm20190625A631.17426.78316.03363.92110.7462.86
ARDXArdelyx, Inc20190625A87.1656.894.9111.8551.9845.04
AREAlexandria R20190625A5.823.772.142.161.641.61
ARECAMERICAN RES20190625A465.46308.65287.10285.9721.5622.69
ARESAres Managem20190625A7.444.980.921.474.063.43
ARGOArgo Group I20190625A34.389.036.146.712.892.32
ARGTGlobal X MSC20190625ETF29.2918.3814.6616.533.721.85
ARIAPOLLO COMME20190625A5.424.051.711.852.342.20
ARKFARK Fintech20190625ETF31.4117.612.719.2014.908.41
ARKGARK Genomic20190625ETF13.648.215.265.742.952.47
ARKKARK Innovati20190625ETF7.504.472.773.181.701.29
ARKQARK Autonomo20190625ETF16.7915.3215.1015.380.22-0.06
ARKRArk Restaura20190625A376.39206.93184.53189.3522.4017.59
ARKWARK Next Gen20190625ETF8.415.391.972.983.432.41
ARLAmerican Rea20190625A559.22291.37288.11290.243.261.12
ARLOArlo Technol20190625A26.2414.624.525.4610.099.15
ARLPAlliance Res20190625A11.1234.6631.1832.663.472.00
ARMKARAMARK20190625A5.072.720.890.821.831.90
ARMPArmata Pharm20190625A478.36413.56349.80384.9763.7628.59
ARNAArena Pharma20190625A23.5912.635.865.656.776.99
ARNCArconic Corp20190625A4.274.891.652.123.232.77
AROCArchrock Inc20190625A11.329.113.474.365.644.75
AROWArrow Financ20190625A140.1394.8491.4491.203.403.64
ARPOAerpio Pharm20190625A278.26161.53105.09111.2656.4450.27
ARRARMOUR Resid20190625A6.555.062.081.542.983.52
ARTLArtelo Biosc20190625A180.66185.3159.7462.82125.57122.50
ARTNAArtesian Res20190625A151.1670.2463.8463.846.406.40
ARTWArts-Way Man20190625A419.10246.65197.09205.8849.5640.77
ARVNArvinas, Inc20190625A70.9232.5913.8418.7818.7513.82
ARWArrow Electr20190625A9.523.77-0.180.673.953.11
ARWRArrowhead Re20190625A12.548.011.493.086.524.92
ARYAARYA Science20190625A621.96551.76551.76551.760.000.00
ASBAssociated B20190625A5.095.001.141.503.863.50
ASCARDMORE SHIP20190625A32.4820.3815.4314.054.956.33
ASEAGlobal X FTS20190625ETF331.64167.87167.87167.870.000.00
ASETFlexShares R20190625ETF22.02
ASFIAsta Funding20190625A177.16134.1627.1327.13107.03107.03
ASGNASGN Incorpo20190625A19.596.453.723.602.732.85
ASHAshland Glob20190625A7.852.860.810.672.052.19
ASHRXtrackers Ha20190625ETF3.603.332.052.261.301.08
ASHSXtrackers Ha20190625ETF19.8214.529.2312.115.292.41
ASHXXtrackers MS20190625ETF161.02
ASIXAdvanSix Inc20190625A28.3514.446.378.518.065.93
ASMAvino Silver20190625A189.74147.73125.87129.2021.8718.53
ASMBAssembly Bio20190625A49.7319.3110.5712.588.746.72
ASNAAscena Retai20190625A26.6814.276.129.168.155.11
ASPNAspen Aeroge20190625A91.1133.1526.3326.136.827.02
ASPSAltisource P20190625A69.9435.0014.9514.9920.0420.01
ASPUASPEN GROUP,20190625A151.9671.0671.7078.07-0.63-7.00
ASRTAssertio The20190625A36.9832.129.7711.2022.3520.94
ASRVAmeriServ Fi20190625A79.2444.1421.5527.3122.5916.84
ASTCAstrotech Co20190625A748.29524.44459.91476.4664.5347.98
ASTEAstec Indust20190625A31.5013.674.836.608.847.07
ASURAsure Softwa20190625A44.5630.9311.2111.1119.7219.81
ASYSAmtech Syste20190625A87.6740.85-3.95-0.3544.8041.20
ATAtlantic Pow20190625A43.8627.6612.3014.1915.3613.47
ATECAlphatec Hol20190625A64.7046.2921.3726.6624.9119.63
ATENA10 NETWORKS20190625A15.9412.771.231.9411.5510.82
ATESTCTest Symbol20190625A22.9911.3811.4011.30-0.030.08
ATESTGTEST SYMBOL20190625A24.9013.7213.7813.81-0.05-0.09
ATEXAnterix Inc.20190625A52.0935.528.077.6327.4427.88
ATGEAdtalem Glob20190625A12.625.591.722.353.873.24
ATHAthene Holdi20190625A6.043.261.041.212.222.06
ATHXAthersys, In20190625A66.3943.6723.5125.2320.1618.44
ATIAllegheny Te20190625A7.414.192.002.402.191.79
ATIFATIF Holding20190625A416.94286.20191.39191.3994.8094.80
ATKRAtkore Inter20190625A19.047.851.622.146.235.71
ATLCAtlanticus H20190625A380.98196.15150.08185.8546.0710.30
ATLOAMES Nationa20190625A296.46151.41152.09152.09-0.68-0.68
ATMPiPath Select20190625ETF12.039.468.598.360.881.10
ATNIATN Internat20190625A83.4336.4622.4523.6314.0112.82
ATNMActinium Pha20190625A131.68144.27142.01145.252.25-0.99
ATNXAthenex, Inc20190625A13.966.461.661.084.805.38
ATOAtmos Energy20190625A5.362.610.550.882.061.73
ATOMAtomera Inco20190625A184.3974.3250.3260.4424.0013.88
ATOSAtossa Thera20190625A107.7790.0851.1667.4538.9222.63
ATRAptarGroup,20190625A11.326.843.503.443.343.40
ATRAAtara Biothe20190625A33.7515.048.347.416.707.63
ATRCAtriCure, In20190625A18.5112.572.143.6410.428.93
ATROAstronics Co20190625A20.568.392.653.275.745.12
ATRSAntares Phar20190625A31.9326.484.9514.5521.4811.85
ATSGAir Transpor20190625A17.1515.165.114.0610.0511.10
ATTOAtento S.A.20190625A71.8739.3519.5922.8219.7716.53
ATUSAltice USA,20190625A4.384.090.751.003.343.09
ATVIActivision B20190625A2.413.731.581.922.161.81
ATXIAvenue Thera20190625A144.22126.66102.62106.3524.0320.31
AUBAtlantic Uni20190625A17.6514.1113.0012.341.111.77
AUBNAuburn Natio20190625A194.21109.96103.70105.916.274.06
AUDCAudioCodes L20190625A30.1016.3510.8210.695.535.67
AUGAuryn Resour20190625A89.80126.2259.9062.0966.3264.13
AUMNGolden Miner20190625A152.47237.79179.12199.1258.6838.67
AUPHAurinia Phar20190625A18.5114.814.556.0410.268.77
AUSFGlobal X Ada20190625ETF26.3117.3111.3411.335.985.98
AUTOAutoWeb, Inc20190625A283.15110.5151.6152.6058.9157.91
AUYYamana Gold,20190625A40.3031.7514.1817.6217.5614.11
AVAAvista Corpo20190625A7.344.392.603.031.791.37
AVAVAeroVironmen20190625A22.2013.463.318.1810.155.28
AVBAvalonBay Co20190625A7.507.836.066.321.771.51
AVCOAvalon Globo20190625A121.0795.6547.6058.2848.0537.37
AVDAmerican Van20190625A27.506.792.522.244.274.56
AVEOAVEO Pharmac20190625A70.9540.3734.1434.886.225.49
AVGOBroadcom Inc20190625A6.113.871.341.662.532.22
AVGRAvinger, Inc20190625A116.6993.7654.5866.4239.1827.34
AVIDAvid Technol20190625A34.7736.6429.5629.277.087.37
AVLRAvalara, Inc20190625A25.0910.454.295.646.164.81
AVNSAvanos Medic20190625A23.086.693.794.432.902.26
AVNWAviat Networ20190625A303.37114.43108.30108.986.135.45
AVROAVROBIO, Inc20190625A112.5746.2520.6622.0025.5824.24
AVTAvnet, Inc.20190625A9.038.836.096.372.742.46
AVTRAvantor, Inc20190625A8.044.122.840.141.223.98
AVXLAnavex Life20190625A67.6343.4923.8325.2919.6618.20
AVYAvery Dennis20190625A7.933.771.351.472.422.31
AVYAAvaya Holdin20190625A10.976.113.433.762.682.28
AWIArmstrong Wo20190625A10.223.841.341.082.492.76
AWKAmerican Wat20190625A4.713.061.391.641.671.43
AWRAmerican Sta20190625A16.266.893.674.183.222.71
AWREAware Inc20190625A140.02106.1955.1455.1451.0651.06
AWTMAware Ultra-20190625ETF11.90
AWXAvalon Holdi20190625A217.84161.66130.76143.1530.9018.51
AXAxos Financi20190625A12.656.140.651.525.494.62
AXASAbraxas Petr20190625A95.2274.4047.2049.6227.1924.73
AXDXAccelerate D20190625A48.3028.986.144.7622.8424.22
AXEAnixter Inte20190625A21.408.203.283.904.924.30
AXGNAxogen, Inc.20190625A29.7214.012.534.1411.489.88
AXGTAxovant Gene20190625A62.4659.0338.7940.3220.2418.71
AXJLWisdomTree A20190625ETF23.7710.2510.6410.25-0.390.00
AXLAmerican Axl20190625A9.746.701.972.464.734.23
AXLAAxcella Heal20190625A306.97123.0363.4781.5159.5641.52
AXNXAxonics Modu20190625A52.7420.2413.5613.666.686.58
AXPAmerican Exp20190625A2.531.600.470.341.131.26
AXRAMREP Corpor20190625A87.2288.6388.6388.630.000.00
AXSAxis Capital20190625A4.022.350.630.701.721.65
AXSMAxsome Thera20190625A24.2214.898.609.976.294.92
AXTAAxalta Coati20190625A3.505.282.382.592.912.69
AXTIAXT Inc20190625A44.8129.1310.2310.3218.9018.82
AXUAlexco Resou20190625A86.1968.8241.1545.4027.6623.41
AYAtlantica Yi20190625A6.5910.670.650.8510.029.82
AYIAcuity Brand20190625A16.978.092.693.305.404.78
AYTUAytu BioScie20190625A148.0098.2280.7880.7817.4317.43
AYXAlteryx, Inc20190625A17.258.492.682.815.815.68
AZOAutoZone, In20190625A11.594.762.622.822.031.82
AZPNAspen Techno20190625A13.236.943.643.923.303.01
AZREAzure Power20190625A216.79140.69126.07130.3714.6210.31
AZRXAzurRx BioPh20190625A248.21167.1119.8372.02147.2895.09
AZZAZZ Inc.20190625A32.9316.760.602.5916.1714.17
BBarnes Group20190625A23.407.934.034.283.893.64
BABoeing Compa20190625A4.342.941.431.701.511.24
BABInvesco Taxa20190625ETF3.631.991.691.760.300.23
BACBank of Amer20190625A3.613.081.241.161.841.92
BAHBooz Allen H20190625A5.942.722.042.210.680.51
BALiPath Series20190625ETN28.5213.0413.0413.040.000.00
BAMBrookfield A20190625A2.152.580.871.031.711.55
BANCBanc of Cali20190625A16.487.523.353.604.173.92
BANDBandwidth In20190625A47.3618.108.4312.639.675.47
BANFBancfirst Co20190625A46.339.674.205.475.464.20
BANRBanner Corp.20190625A21.618.413.123.475.294.95
BANXStoneCastle20190625A103.6948.2832.7632.7615.5215.52
BAPCredicorp LT20190625A12.153.061.481.641.591.42
BAPRInnovator S&20190625ETF33.2331.9831.4731.470.520.52
BASIBioanalytica20190625A339.72260.47158.07158.07102.40102.40
BATRALiberty Medi20190625A33.3118.9911.8111.717.187.29
BATRKLiberty Medi20190625A24.8119.425.645.8813.7713.53
BATTAmplify Adva20190625ETF23.2916.7116.7116.710.000.00
BAXBaxter Inter20190625A3.152.54-0.90-0.843.453.39
BBBlackBerry L20190625A12.009.353.473.965.885.32
BBAXJPMorgan Bet20190625ETF18.3711.2111.4611.40-0.25-0.19
BBBYBed Bath & B20190625A9.008.521.422.247.106.29
BBCVirtus LifeS20190625ETF57.5676.9773.7175.813.261.17
BBCAJPMorgan Bet20190625ETF7.064.043.843.940.190.09
BBCPConcrete Pum20190625A113.18106.7151.4047.9155.3158.80
BBDCBarings BDC,20190625A33.3315.9111.2411.094.674.82
BBEUJPMorgan Bet20190625ETF4.313.381.802.671.580.71
BBGIBeasley Broa20190625A85.3446.8543.0843.143.773.71
BBHVanEck Vecto20190625ETF8.2911.777.038.834.752.95
BBJPJPMorgan Bet20190625ETF4.503.673.113.230.560.44
BBPVirtus LifeS20190625ETF38.4223.3610.26-1.7613.1025.12
BBREJPMorgan Bet20190625ETF4.3210.735.035.205.715.53
BBSAJPMorgan Bet20190625ETF6.341.590.830.830.760.76
BBSIBarrett Busi20190625A77.1934.5724.8125.869.768.71
BBUBrookfield B20190625A25.6121.8411.1812.2610.669.58
BBUSJPMorgan Bet20190625ETF4.257.187.426.60-0.240.59
BBWBuild-A-Bear20190625A44.08130.38116.39116.0713.9914.30
BBXBBX Capital20190625A27.9324.0510.4512.6113.6011.44
BBYBest Buy Com20190625A4.522.831.161.261.671.57
BCBrunswick Co20190625A6.104.142.832.071.312.08
BCBPBCB Bancorp20190625A92.3742.7326.1827.0216.5415.71
BCCBoise Cascad20190625A17.767.881.502.696.385.19
BCDAberdeen Sta20190625ETF14.856.222.842.763.383.46
BCEBCE, Inc.20190625A2.342.010.680.981.341.03
BCEIBONANZA CREE20190625A31.1917.606.5412.9911.054.60
BCELAtreca, Inc.20190625A156.4198.1867.0286.5331.1711.65
BCIAberdeen Sta20190625ETF14.3739.5995.61101.18-56.02-61.59
BCLIBrainstorm C20190625A78.46100.79167.95162.12-67.16-61.33
BCMiPath Pure B20190625ETN24.238.132.522.225.615.90
BCMLBayCom Corp20190625A158.0035.3533.7134.261.641.09
BCOThe Brink's20190625A13.674.611.412.013.202.60
BCOMB Communicat20190625A702.79492.08493.38512.71-1.30-20.63
BCORBlucora, Inc20190625A21.4022.124.575.4917.5516.63
BCOVBrightcove,20190625A28.8026.619.499.9617.1216.66
BCOW1895 Bancorp20190625A142.5625.2825.2825.280.000.00
BCPCBalchem Corp20190625A46.9225.7012.8218.3912.917.34
BCRXBioCryst Pha20190625A31.0822.982.415.2220.5717.76
BCSFBain Capital20190625A24.1713.03-11.71-5.2624.7318.29
BCTFBancorp 34,20190625A200.94455.52-35.86279.37491.38176.15
BDCBelden Inc.20190625A13.903.80-3.201.987.001.82
BDCSUBS AG Excha20190625ETN55.2220.6418.4518.452.192.19
BDGEBridge Banco20190625A64.2934.6424.8726.689.777.97
BDLFlanigan's E20190625A258.57207.17207.17207.170.000.00
BDNBrandywine R20190625A6.785.821.662.324.153.50
BDRBlonder Tong20190625A631.55626.93639.73640.11-12.80-13.18
BDSIBioDelivery20190625A24.5731.966.778.0425.2524.11
BDXBecton, Dick20190625A5.3510.069.229.090.840.97
BEBloom Energy20190625A17.9512.312.363.629.978.71
BEATBioTelemetry20190625A23.0616.378.6510.857.725.52
BECNBeacon Roofi20190625A12.2710.370.597.049.783.33
BELFABel Fuse Inc20190625A641.34277.04232.04231.9345.0045.11
BELFBBel Fuse Inc20190625A133.9468.93102.74106.09-33.82-37.16
BENFranklin Res20190625A3.573.050.470.762.592.29
BEPBrookfield R20190625A5.413.351.031.352.311.99
BERYBerry Global20190625A5.883.291.261.192.032.10
BFABrown-Forman20190625A37.0921.979.728.9512.2513.02
BFBBrown-Forman20190625A4.013.161.521.601.641.56
BFAMBRIGHT HORIZ20190625A12.165.793.423.802.371.99
BFCBank First C20190625A194.94120.87107.43109.1113.4411.75
BFINBankFinancia20190625A78.3432.4418.3918.9214.0513.52
BFITGlobal X Hea20190625ETF115.1976.7976.7976.790.000.00
BFORBarron's 40020190625ETF12.115.405.045.220.360.18
BFSSaul Centers20190625A79.1843.9134.8536.599.077.33
BFSTBusiness Fir20190625A251.3662.9648.7348.8014.2414.17
BGBunge Limite20190625A6.172.850.620.622.232.23
BGCPBGC Partners20190625A20.2814.744.726.9110.007.82
BGFVBig 5 Sporti20190625A84.0846.4726.1325.1820.3421.29
BGGBriggs & Str20190625A13.748.464.145.014.313.45
BGIBirks Group20190625A161.69484.73169.65169.65315.08315.08
BGRNiShares Glob20190625ETF23.1312.9412.7212.740.210.19
BGSB&G Foods, I20190625A13.799.283.273.696.015.60
BGSFBG Staffing20190625A80.5350.3438.2740.0212.0810.32
BHBBar Harbor B20190625A210.14109.84102.36101.457.488.38
BHCBausch Healt20190625A6.395.281.971.213.324.08
BHEBenchmark El20190625A11.804.332.102.142.232.19
BHFBrighthouse20190625A7.197.301.113.186.194.11
BHLBBerkshire Hi20190625A13.916.200.731.175.465.02
BHRBraemar Hote20190625A34.4917.094.965.0912.1212.00
BHTGBioHiTech Gl20190625A365.97329.73309.78309.8219.9419.91
BHVNBiohaven Pha20190625A22.5911.325.666.335.664.99
BIBProShares Ul20190625ETF10.256.272.252.224.024.06
BIBLInspire 10020190625ETF51.3228.3328.7628.48-0.43-0.14
BICKFirst Trust20190625ETF95.1530.8630.8630.860.000.00
BIGBig Lots, In20190625A11.106.812.172.804.634.01
BIIBBiogen Inc.20190625A5.864.500.791.653.702.85
BILSPDR Bloombe20190625ETF1.090.590.590.590.000.00
BIMIBOQI Interna20190625A248.70231.35231.35231.350.000.00
BIOBio-Rad Labo20190625A24.9710.035.446.234.583.79
BIOBBio-Rad Labo20190625A86.7958.0758.0758.070.000.00
BIOCBiocept, Inc20190625A93.0588.8054.8853.3733.9135.42
BIOLBiolase, Inc20190625A609.78140.21139.70139.320.510.90
BIOXBioceres Cro20190625A260.45253.28195.54195.5457.7357.73
BIPBrookfield I20190625A5.973.221.171.652.061.57
BISProShares Ul20190625ETF18.3716.6718.0911.23-1.425.44
BIVVanguard Int20190625ETF1.270.790.630.690.150.09
BIZDVanEck Vecto20190625ETF8.046.594.114.222.482.37
BJBJs Wholesal20190625A8.708.88-9.26-14.3918.1423.28
BJANInnovator S&20190625ETF18.499.999.649.990.350.00
BJKVanEck Vecto20190625ETF50.1033.3245.2740.13-11.96-6.81
BJRIBJ's Restaur20190625A17.6616.470.921.5815.5514.88
BJULInnovator S&20190625ETF23.7411.608.469.653.141.94
BJUNInnovator S&20190625ETF35.8226.9026.9026.900.000.00
BKBank of New20190625A2.602.440.480.531.971.92
BKCCBlackRock Ca20190625A17.2614.868.5210.056.344.82
BKDBrookdale Se20190625A14.9310.832.333.608.497.22
BKEThe Buckle,20190625A11.497.161.602.145.565.03
BKEPBlueknight E20190625A157.87118.24100.6599.6017.5918.64
BKFiShares MSCI20190625ETF12.857.180.890.476.286.71
BKHBlack Hills20190625A7.754.061.731.932.332.13
BKIBlack Knight20190625A7.862.301.181.161.121.14
BKLNInvesco Seni20190625ETF4.413.291.772.061.521.24
BKNGBooking Hold20190625A12.807.944.865.243.042.66
BKSCBank of Sout20190625A459.10193.80154.59154.5939.2239.22
BKTIBK Technolog20190625A180.0461.04-26.11-23.6987.1584.73
BKUBankunited,20190625A7.034.150.260.553.893.60
BKYIBIO-key Inte20190625A376.04253.68248.85248.854.844.84
BLBlackLine, I20190625A19.0012.028.5510.953.471.06
BLBDBlue Bird Co20190625A38.585.238.448.68-3.21-3.45
BLCMBellicum Pha20190625A77.9376.669.165.6367.5171.04
BLCNReality Shar20190625ETF67.8049.0244.8544.854.174.17
BLDTopBuild Cor20190625A22.478.413.083.675.334.75
BLDPBallard Powe20190625A27.4427.1015.5017.9811.609.12
BLDRBuilders Fir20190625A10.987.333.203.434.123.90
BLESInspire Glob20190625ETF127.4657.8062.7462.69-4.94-4.90
BLFSBioLife Solu20190625A50.8025.1311.5313.9213.6011.21
BLINBridgeline D20190625A140.6284.4564.1660.4720.2923.98
BLKBlackrock, I20190625A8.774.182.142.432.041.75
BLKBBlackbaud, I20190625A27.149.925.825.824.104.10
BLLBall Corpora20190625A2.962.071.041.031.031.04
BLMNBloomin' Bra20190625A7.696.35-1.79-0.758.157.10
BLNKBlink Chargi20190625A104.0984.3974.2277.1710.177.22
BLOKAmplify Tran20190625ETF17.2211.239.269.141.972.09
BLPHBellerophon20190625A208.25157.89160.23160.29-2.34-2.40
BLUEbluebird bio20190625A22.2411.273.064.368.216.91
BLVVanguard Lon20190625ETF3.760.951.061.10-0.12-0.15
BLXBanco Latino20190625A30.2316.6811.7811.624.905.06
BMCHBMC Stock Ho20190625A14.366.66-0.023.466.683.20
BMIBadger Meter20190625A26.0111.804.344.977.456.83
BMLPDorsey Wrigh20190625ETF56.0171.0171.0171.010.000.00
BMOBank of Mont20190625A2.532.371.210.751.161.63
BMRABIOMERICA IN20190625A203.99174.84107.08107.0867.7667.76
BMRCBank of Mari20190625A68.8725.0616.1417.258.927.81
BMRNBioMarin Pha20190625A7.987.534.656.352.871.18
BMYBristol-Myer20190625A2.202.481.121.271.351.21
BNDVanguard Tot20190625ETF1.210.890.490.570.400.32
BNDCFlexShares C20190625ETF30.065.825.825.820.000.00
BNDWVanguard Tot20190625ETF4.4711.199.6710.681.520.51
BNDXVanguard Tot20190625ETF1.750.680.580.600.100.08
BNEDBarnes & Nob20190625A45.1632.532.807.1329.7325.41
BNFTBenefitfocus20190625A30.7012.774.925.797.856.97
BNGOBionano Geno20190625A321.46120.59108.60108.6011.9911.99
BNKDMicroSectors20190625ETN24.11
BNKOMicroSectors20190625ETN20.66
BNKUMicroSectors20190625ETN26.53
BNKZMicroSectors20190625ETN20.65
BNSBank of Nova20190625A1.961.900.690.671.211.24
BNSOBonso Electr20190625A1101.94
BOCHBank of Comm20190625A48.4626.2723.5123.362.762.91
BOCTInnovator S&20190625ETF20.954.88-0.40-1.165.296.04
BOHBank of Hawa20190625A15.798.495.285.713.202.78
BOKFBOK Financia20190625A19.979.974.645.015.344.97
BOMNBoston Omaha20190625A69.2538.2219.8821.4918.3416.73
BONDPIMCO Active20190625ETF2.821.901.491.730.410.17
BOOMDMC Global I20190625A25.4716.297.648.318.667.99
BOOTBoot Barn Ho20190625A15.447.551.572.375.975.18
BOSCB.O.S. Bette20190625A298.58151.00151.00151.000.000.00
BOSSGlobal X Fou20190625ETF58.9024.4524.4524.450.000.00
BOTJBank of the20190625A366.61177.44177.44177.440.000.00
BOTZGlobal X Fun20190625ETF5.057.905.676.012.231.89
BOUTInnovator IB20190625ETF64.4331.6427.2727.524.374.12
BOXBOX, INC.20190625A6.634.461.862.112.602.36
BOXLBoxlight Cor20190625A165.06109.5273.5774.1235.9535.40
BPFHBoston Priva20190625A14.9710.116.736.303.383.81
BPMCBlueprint Me20190625A30.8914.013.064.7510.959.26
BPMPBP Midstream20190625A28.4116.959.2312.707.724.25
BPMXBioPharmX Co20190625A65.5577.7748.1753.5329.6224.24
BPOPPopular Inc20190625A10.8113.023.393.479.629.55
BPRNThe Bank of20190625A481.98261.90252.98252.988.928.92
BPTBP Prudhoe B20190625A25.2615.481.883.9413.6011.55
BPTHBio-Path Hol20190625A142.3592.7386.0679.356.6713.38
BPYBrookfield P20190625A5.245.090.440.714.654.39
BRBroadridge F20190625A6.383.481.421.572.061.91
BRCBrady Corpor20190625A12.434.530.790.733.743.80
BREWCraft Brew A20190625A35.4423.6612.5312.8611.1310.80
BRFVanEck Vecto20190625ETF61.0938.7535.9235.852.842.91
BRGBluerock Res20190625A25.0421.6312.0112.389.619.25
BRIDBridgford Fo20190625A145.5861.5664.2661.56-2.700.00
BRKABerkshire Ha20190625A0.02
BRKBBERKSHIRE HA20190625A2.262.631.591.321.051.31
BRKLBrookline Ba20190625A14.9617.514.134.6813.3812.83
BRKRBruker Corpo20190625A7.3410.292.202.508.107.79
BRKSBrooks Autom20190625A18.7514.940.713.0614.2311.87
BRNBarnwell Ind20190625A309.54578.01358.70358.28219.31219.73
BROBrown & Brow20190625A4.072.660.260.532.412.13
BROGBrooge Energ20190625A14.5010.5010.5010.500.000.00
BRPABig Rock Par20190625A117.7916.4147.0964.84-30.68-48.43
BRQSBorqs Techno20190625A2803.741093.571092.281092.281.291.29
BRTBRT Apartmen20190625A102.2060.5236.2535.8524.2724.67
BRXBRIXMOR PROP20190625A5.666.603.313.843.302.77
BRYBerry Corpor20190625A31.5417.746.757.8210.969.88
BRZUDirexion Dai20190625ETF4.254.251.772.322.481.93
BSAEInvesco Bull20190625ETF29.3431.2830.5330.530.750.75
BSBEInvesco Bull20190625ETF36.5136.3336.3336.330.000.00
BSCEInvesco Bull20190625ETF32.3418.2218.2218.220.000.00
BSCKInvesco Bull20190625ETF5.386.206.156.150.050.05
BSCLInvesco Bull20190625ETF5.982.762.112.160.650.60
BSCMInvesco Bull20190625ETF6.432.942.102.320.840.62
BSCNInvesco Bull20190625ETF10.195.735.335.420.400.31
BSCOInvesco Bull20190625ETF10.786.585.925.800.650.78
BSCPInvesco Bull20190625ETF11.7211.2311.3211.32-0.09-0.09
BSCQInvesco Bull20190625ETF13.385.164.504.570.660.59
BSCRInvesco Bull20190625ETF14.7010.6710.3610.360.310.31
BSCSInvesco Bull20190625ETF31.6512.7412.7412.740.000.00
BSDEInvesco Bull20190625ETF48.5060.6160.6160.610.000.00
BSETBassett Furn20190625A232.05179.21171.99172.847.236.37
BSGMBioSig Techn20190625A93.6549.9035.9135.8713.9814.03
BSIGBrightSphere20190625A15.068.336.567.621.770.71
BSJKInvesco Bull20190625ETF7.593.842.572.571.271.27
BSJLInvesco Bull20190625ETF21.1639.2138.9238.950.290.26
BSJMInvesco Bull20190625ETF12.765.304.474.720.830.59
BSJNInvesco Bull20190625ETF18.379.399.229.270.170.12
BSJOInvesco Bull20190625ETF16.6710.849.9210.520.920.32
BSJPInvesco Bull20190625ETF16.6519.4719.4319.430.040.04
BSJQInvesco Bull20190625ETF25.455.885.885.880.000.00
BSMBlack Stone20190625A20.0411.374.645.346.726.02
BSQRBSQUARE Corp20190625A279.01204.30149.61149.2554.6955.06
BSRRSierra Banco20190625A105.1540.0234.7335.985.294.03
BSTCBioSpecifics20190625A89.4747.7936.9738.9010.828.90
BSVVanguard Sho20190625ETF1.240.670.370.400.300.27
BSXBoston Scien20190625A2.522.371.211.041.161.33
BTAIBioXcel Ther20190625A120.25130.06192.53188.87-62.47-58.81
BTALAGFiQ U.S. M20190625ETF31.0021.6716.8420.904.830.78
BTEBaytex Energ20190625A64.3958.4035.3137.5323.0820.87
BTECPrincipal He20190625ETF27.85117.97119.77118.44-1.81-0.47
BTGB2Gold Corp.20190625A32.9528.049.7112.4918.3315.53
BTNBallantyne S20190625A157.02106.2873.33101.5832.954.70
BTUPeabody Ener20190625A11.246.841.822.265.024.58
BULPacer US Cas20190625ETF47.3023.51-99.00-99.00122.50122.50
BURLBURLINGTON S20190625A10.424.77-1.250.486.024.29
BUSEFirst Busey20190625A15.0811.932.692.429.239.51
BUYUSCF SummerH20190625ETF189.52
BUYNUSCF SummerH20190625ETF85.55
BVBrightView H20190625A24.0112.826.418.706.424.13
BVALBrand Value20190625ETF19.2738.9730.4531.648.517.32
BVSNBroadvision20190625A358.03238.60128.16110.16110.44128.44
BWBabcock & Wi20190625A141.41128.4089.4198.3039.0330.14
BWABorgWarner I20190625A5.002.550.190.102.362.45
BWBBridgewater20190625A148.4962.4049.1052.1113.3010.29
BWENBroadwind En20190625A262.33135.55133.43133.822.131.73
BWFGBankwell Fin20190625A144.4277.6473.1074.544.553.10
BWLABowl America20190625A268.19228.91201.48201.4827.4327.43
BWXSPDR Bloombe20190625ETF4.401.070.710.630.360.44
BWXTBWX Technolo20190625A9.526.9028.3019.27-21.40-12.36
BWZSPDR Bloombe20190625ETF25.1514.3112.1213.532.190.77
BXThe Blacksto20190625A3.004.241.531.782.712.46
BXCBlueLinx Hol20190625A40.7516.267.688.358.587.91
BXGBluegreen Va20190625A48.3023.1112.4313.0610.6810.05
BXMTBlackstone M20190625A2.962.140.530.861.611.27
BXPBoston Prope20190625A8.594.251.772.282.481.97
BXSBancorpSouth20190625A7.583.630.390.603.243.03
BYByline Banco20190625A19.7511.324.996.436.334.89
BYDBoyd Gaming20190625A10.514.631.501.643.142.99
BYFCBroadway Fin20190625A138.40127.0358.1958.1968.8368.83
BYLDiShares Yiel20190625ETF9.566.336.035.980.300.35
BYNDBeyond Meat,20190625A12.069.912.255.127.664.80
BYSIBeyondSpring20190625A169.23109.28103.03102.886.256.40
BZHBeazer Homes20190625A18.3310.712.462.788.257.93
BZQProShares Ul20190625ETF9.105.531.392.704.132.82
CCitigroup In20190625A1.561.70-1.10-0.342.802.04
CAAPCorporacion20190625A76.5020.9716.6417.224.333.75
CAASChina Automo20190625A284.44130.60151.13142.23-20.53-11.63
CABOCable One, I20190625A15.9112.7711.4212.331.400.57
CACCamden Natio20190625A97.3231.7221.5822.8110.148.92
CACCCredit Accep20190625A42.0519.3812.2413.286.645.86
CACGClearBridge20190625ETF30.9215.838.469.227.376.61
CACICACI INTERNA20190625A17.815.872.843.503.032.37
CADECadence Banc20190625A6.684.621.782.122.852.50
CAECAE INC20190625A6.1019.7917.6417.552.152.23
CAGConagra Bran20190625A4.016.182.993.203.202.99
CAHCardinal Hea20190625A3.942.410.790.911.631.51
CAICAI Internat20190625A23.749.871.460.808.419.08
CAKECheesecake F20190625A8.0513.452.772.5510.6810.90
CALCaleres Inc20190625A12.794.901.481.583.433.33
CALACalithera Bi20190625A39.6536.17-1.210.8437.3835.34
CALFPacer US Sma20190625ETF13.7113.0513.3613.28-0.31-0.23
CALMCal-Maine Fo20190625A20.625.272.532.752.742.52
CALXCALIX, INC.20190625A17.6110.485.265.885.224.57
CAMPCalAmp Corp.20190625A24.1411.660.892.3310.779.33
CAMTCamtek Ltd20190625A39.8025.2516.3216.158.949.10
CAPEiPath Shille20190625ETN14.8913.78-4.41-4.0418.1817.82
CAPLCrossAmerica20190625A98.0456.4111.6323.0344.7833.38
CAPRCapricor The20190625A319.09194.79157.63161.2537.1633.55
CARAvis Budget20190625A10.1116.863.993.5012.8813.36
CARACara Therape20190625A22.6113.866.026.077.847.79
CARECARTER BANK20190625A54.8138.4325.7625.3212.6713.15
CARGCarGurus, In20190625A14.148.261.354.136.914.13
CAROCarolina Fin20190625A76.8838.6329.2030.919.447.72
CARSCars.com Inc20190625A16.617.762.602.835.164.94
CARVCarver Banco20190625A347.23175.28154.10170.1321.195.15
CARZFirst Trust20190625ETF39.3118.0818.0818.080.000.00
CASACasa Systems20190625A34.8528.729.459.6819.2619.04
CASHMeta Financi20190625A19.339.722.063.327.666.40
CASICASI Pharmac20190625A71.2640.4116.9416.8023.4723.61
CASYCasey's Gene20190625A13.696.241.961.904.284.34
CATCaterpillar20190625A2.422.810.980.901.831.90
CATBCatabasis Ph20190625A125.8786.6240.7544.1545.8742.47
CATCCAMBRIDGE BA20190625A254.84103.1382.2491.1320.0711.18
CATHGlobal X S&P20190625ETF10.579.919.249.750.680.17
CATMCardtronics20190625A20.8110.252.022.818.237.43
CATOCATO CORP20190625A23.7210.712.513.958.206.75
CATSCatasys Inc.20190625A56.3939.6213.6717.9225.9521.70
CATYCathay Gener20190625A10.966.281.551.904.734.38
CBChubb Limite20190625A4.122.751.051.131.711.62
CBANColony Bankc20190625A173.3383.1680.8780.962.292.20
CBATCBAK Energy20190625A271.06130.5891.1590.2939.4340.28
CBAYCymabay Ther20190625A23.2418.115.346.6912.7811.43
CBBCincinnati B20190625A31.1818.2312.3913.445.844.79
CBFVCB Financial20190625A305.7761.6460.3960.391.251.25
CBIOCatalyst Bio20190625A49.0028.0313.2515.2614.7812.77
CBLCBL& Associa20190625A94.9767.5427.9537.6439.5829.89
CBLICleveland Bi20190625A797.69455.96375.81373.5580.1582.41
CBMBCBM Bancorp,20190625A187.7541.7840.5237.251.264.53
CBMGCellular Bio20190625A147.76245.93179.67181.5666.2664.37
CBNKCapital Banc20190625A151.8058.7455.6455.503.103.24
CBOECboe Global20190625A5.602.540.891.321.651.22
CBONVanEck Vecto20190625ETF62.8942.8742.8742.870.000.00
CBPOChina Biolog20190625A28.6214.13-7.66-6.3421.7920.47
CBRECBRE GROUP,20190625A4.673.302.261.981.051.33
CBRLCracker Barr20190625A10.215.911.902.734.013.18
CBSHCommerce Ban20190625A8.183.751.851.721.902.02
CBTCabot Corpor20190625A14.5617.412.674.3214.7413.08
CBTXCBTX, Inc. C20190625A167.6759.2432.0134.5027.2324.73
CBUCommunity Ba20190625A22.137.692.162.475.525.22
CBZCBIZ, Inc.20190625A16.097.613.804.503.823.11
CCThe Chemours20190625A7.126.062.442.713.623.35
CCBCoastal Fina20190625A63.7260.5538.8539.1921.6921.35
CCBGCapital City20190625A68.7327.4918.6721.938.825.56
CCCClarivate An20190625A44.5327.0119.9922.737.024.28
CCCLChina Cerami20190625A427.96246.02191.77184.1454.2561.88
CCDCalamos Dyna20190625A28.8113.967.687.936.286.03
CCEPCoca-Cola Eu20190625A4.348.286.436.761.881.54
CCFChase Corpor20190625A129.5151.2543.3536.857.4613.96
CCHCollier Cree20190625A15.1230.7478.74210.36-47.99-179.62
CCICrown Castle20190625A3.951.800.210.581.601.22
CCJCameco Corpo20190625A9.607.603.143.684.463.91
CCKCrown Holdin20190625A8.913.031.051.111.981.92
CCLCarnival Cor20190625A2.413.080.680.852.402.23
CCLPCSI Compress20190625A74.9368.1751.7555.9716.4212.20
CCMPCabot Microe20190625A26.9910.653.403.737.246.92
CCNECNB Financia20190625A248.5995.1653.8663.8441.3031.32
CCOClear Channe20190625A25.6865.8148.2452.2617.5713.63
CCOICogent Commu20190625A19.495.742.642.123.103.62
CCORCore Alterna20190625ETF77.5931.2231.2231.220.000.00
CCRCONSOL Coal20190625A150.8095.0281.0883.2513.9311.76
CCRCChina Custom20190625A594.14
CCRNCross Countr20190625A41.4725.074.538.4920.5316.58
CCSCENTURY COMM20190625A19.609.031.382.037.667.01
CCXIChemoCentryx20190625A37.5121.539.279.8612.2611.72
CDAYCeridian HCM20190625A17.504.660.062.244.602.42
CDCVictoryShare20190625ETF5.225.293.193.152.102.14
CDECoeur Mining20190625A24.0720.497.366.7913.1213.70
CDEVCentennial R20190625A14.7217.727.968.529.769.21
CDKCDK Global,20190625A9.745.63-0.760.446.405.20
CDLVictoryShare20190625ETF14.6310.7910.7210.720.070.07
CDLXCardlytics,20190625A33.3016.127.228.558.897.56
CDMOAvid Bioserv20190625A63.6474.9925.0926.3949.9648.60
CDNACareDx, Inc.20190625A22.9713.461.102.2312.3511.23
CDNSCadence Desi20190625A3.415.501.631.593.873.91
CDORCondor Hospi20190625A259.0789.8785.6385.634.234.23
CDRCedar Realty20190625A41.0421.9714.8315.707.146.27
CDTXCidara Thera20190625A130.58159.01109.59123.8049.4235.21
CDWCDW Corporat20190625A7.712.921.221.391.701.53
CDXCChromaDex Co20190625A53.2727.7118.9618.408.769.32
CDXSCodexis, Inc20190625A15.719.712.484.497.235.21
CDZICADIZ, Inc.20190625A24.41298.1916.8619.22281.33279.71
CECelanese Cor20190625A6.813.700.761.182.942.52
CECECeco Environ20190625A33.1618.355.287.3213.0711.03
CEFSSaba Closed-20190625ETF36.9023.2921.2621.262.032.03
CEICamber Energ20190625A29.5837.7926.0727.1611.7310.64
CEIXCONSOL Energ20190625A30.8114.007.505.926.508.08
CELCellcom Isra20190625A159.30148.79154.91154.91-6.12-6.12
CELCCelcuity Inc20190625A381.09353.17344.40349.988.773.18
CELHCelsius Hold20190625A90.9452.4443.2649.509.182.93
CEMBiShares J.P.20190625ETF24.1520.9217.5217.523.393.39
CEMIChembio diag20190625A234.50149.98144.82145.195.164.79
CENTCentral Gard20190625A33.3020.5111.7111.378.809.14
CENTACentral Gard20190625A20.7610.865.176.385.694.47
CENXCentury Alum20190625A15.7316.48-4.175.8520.6410.63
CEPUCentral Puer20190625A34.5021.7612.9013.588.868.17
CEQPCrestwood Eq20190625A20.8110.129.9310.110.190.01
CERCCerecor Inc.20190625A82.4829.8220.5620.089.259.74
CERNCerner Corp20190625A3.311.950.820.941.131.01
CERSCerus Corp20190625A21.3715.641.992.9213.6512.69
CETVCentral Euro20190625A27.5068.21-11.35-27.0779.5695.29
CETXCEMTREX INC.20190625A132.45133.3062.53111.8870.7821.42
CEVACEVA Inc.20190625A39.6720.097.055.3013.0414.79
CEWWisdomTree20190625ETF32.2210.8810.8810.880.000.00
CEYVictoryShare20190625ETF34.5810.5110.5410.51-0.030.00
CEZVictoryShare20190625ETF24.9210.9510.5110.510.440.44
CFCF Industrie20190625A4.493.240.670.242.563.00
CFAVictoryShare20190625ETF8.644.493.223.601.270.89
CFBICommunity Fi20190625A114.0974.7739.0937.5635.6737.20
CFBKCentral Fede20190625A270.08234.98234.98234.980.000.00
CFFACF Finance A20190625A71.83
CFFIC&F Financia20190625A249.49149.05136.26139.3812.809.67
CFFNCapitol Fede20190625A10.659.154.735.254.433.91
CFGCitizens Fin20190625A3.054.321.821.952.502.37
CFMSConformis, I20190625A39.8684.5010.3718.5074.1366.00
CFOVictoryShare20190625ETF6.874.343.593.680.750.65
CFRCullen/Frost20190625A12.995.301.001.634.303.68
CFRXContraFect C20190625A102.7094.4194.0194.440.40-0.02
CFXColfax Corpo20190625A6.324.401.431.852.982.56
CGThe Carlyle20190625A12.518.441.722.006.736.45
CGACHINA GREEN20190625A268.79195.89140.81105.4955.0890.40
CGBDTCG BDC, Inc20190625A10.457.03-1.680.948.726.09
CGCCanopy Growt20190625A5.914.111.732.112.382.01
CGENCompugen Ltd20190625A91.0056.3539.0042.5717.3513.78
CGIXCancer Genet20190625A237.47305.38291.21291.5114.1713.87
CGNXCognex Corp20190625A7.514.851.952.302.902.56
CGOCalamos Glob20190625A82.8537.6430.8431.146.806.50
CGWInvesco S&P20190625ETF11.007.137.695.92-0.561.22
CHADDirexion Dai20190625ETF10.447.686.196.131.501.55
CHAPChaparral En20190625A83.1339.5925.0527.1814.5412.41
CHAUDirexion Dai20190625ETF4.894.460.691.223.773.24
CHCIComstock Hol20190625A504.72357.37356.35356.351.021.02
CHCOCity Holding20190625A34.1716.467.277.499.208.97
CHCTCommunity He20190625A21.9510.082.942.977.147.12
CHDChurch & Dwi20190625A4.092.211.181.421.030.79
CHDNChurchill Do20190625A21.448.661.402.557.256.10
CHEChemed Corpo20190625A37.3817.4911.6813.115.804.38
CHEFThe Chef's W20190625A28.5813.154.393.408.769.75
CHEKCheck-Cap Lt20190625A80.7462.5839.5439.5523.0423.03
CHEPAGFiQ U.S. M20190625ETF244.69
CHFSCHF Solution20190625A115.2768.4854.6856.0913.8012.39
CHGGCHEGG, INC.20190625A8.773.943.173.570.770.36
CHGXChange Finan20190625ETF16.8027.8550.9750.97-23.12-23.12
CHHChoice Hotel20190625A9.332.610.471.132.141.49
CHICalamos Conv20190625A18.059.095.565.663.533.43
CHICGlobal X MSC20190625ETF511.79275.49275.49275.490.000.00
CHIEGlobal X MSC20190625ETF289.70277.69277.69277.690.000.00
CHIHGlobal X MSC20190625ETF191.403.843.843.840.000.00
CHIKGlobal X MSC20190625ETF85.2067.3867.3867.380.000.00
CHILGlobal X MSC20190625ETF45.7630.5830.3230.320.260.26
CHIMGlobal X MSC20190625ETF215.65103.68103.68103.680.000.00
CHIQGlobal X MSC20190625ETF15.2517.0712.1613.294.913.78
CHISGlobal X MSC20190625ETF236.2146.4946.4946.490.000.00
CHIXGlobal X MSC20190625ETF11.8822.558.869.3513.6913.20
CHKChesapeake E20190625A54.5142.4426.3029.5516.1412.90
CHKPCheck Point20190625A7.152.841.231.612.021.64
CHMAChiasma, Inc20190625A49.3023.7612.2016.0211.567.74
CHMGChemung Fina20190625A342.21147.34129.42129.4417.9217.90
CHMICHERRY HILL20190625A8.1115.678.518.537.197.17
CHNALoncar China20190625ETF132.50308.7882.5069.87226.29238.92
CHNRChina Natura20190625A512.84278.91229.98229.9848.9448.94
CHRACharah Solut20190625A114.4756.6527.0528.3429.6028.31
CHRSCoherus BioS20190625A16.6116.783.627.7913.168.99
CHRWC.H. Robinso20190625A5.426.602.094.974.521.63
CHSChicos FAS,20190625A31.2522.9211.8312.1311.0910.69
CHTRCharter Comm20190625A6.603.171.361.491.811.68
CHUYChuy's Holdi20190625A31.6718.896.878.8412.0310.05
CHWCalamos Glob20190625A18.8321.369.1313.6412.227.71
CHWYChewy, Inc.20190625A17.1113.238.2411.434.991.80
CHYCalamos Conv20190625A19.8523.8010.9411.8712.8511.93
CICIGNA Corpor20190625A6.713.732.332.761.390.97
CIACitizens, In20190625A48.7252.8829.8228.6523.0624.23
CIBRFirst Trust20190625ETF20.6613.8212.3412.941.480.88
CIDVictoryShare20190625ETF50.4169.0969.0969.090.000.00
CIDMCinedigm Cor20190625A286.30247.97238.99238.998.998.99
CIENCiena Corpor20190625A3.912.95-0.250.003.202.95
CIFSChina Intern20190625A142.01128.3086.7190.8541.5937.46
CIGIColliers Int20190625A15.446.163.664.072.502.09
CILVictoryShare20190625ETF54.1833.2333.4932.36-0.260.87
CIMChimera Inve20190625A5.334.471.271.563.202.90
CINFCincinnati F20190625A5.334.192.132.262.061.93
CINRCINER RESOUR20190625A83.9232.1120.9223.0811.189.03
CIOCITY OFFICE20190625A21.0712.426.367.316.065.11
CIRCIRCOR Inter20190625A31.0014.4411.2711.943.172.50
CITCIT Group In20190625A6.382.940.120.552.832.40
CIVBCivista Banc20190625A110.6443.6619.4930.6024.1613.06
CIXComp X Inter20190625A243.0895.886.636.7489.2489.14
CIZVictoryShare20190625ETF32.7215.9615.9315.960.030.00
CIZNCitizens Hol20190625A713.20319.56315.95315.953.623.62
CJJDChina Jo-Jo20190625A103.1994.8450.6952.6644.1442.18
CKHSeacor Holdi20190625A62.8037.2824.0027.2313.2810.05
CKPTCheckpoint T20190625A119.9027.508.428.0719.0819.42
CKXCKX Lands, I20190625A453.40438.01438.01438.010.000.00
CLColgate-Palm20190625A1.501.610.430.751.180.86
CLARClarus Corpo20190625A36.8213.828.816.775.017.05
CLBCore Laborat20190625A16.915.731.792.893.942.84
CLBKColumbia Fin20190625A21.1513.835.936.817.917.02
CLBSCaladrius Bi20190625A214.05134.62114.93117.2219.6917.40
CLCTCollectors U20190625A120.0952.9437.5039.0115.4513.93
CLDBCORTLAND BNC20190625A464.00373.08279.15279.1593.9393.93
CLDRCloudera, In20190625A18.3814.336.416.917.927.43
CLDTCHATHAM LODG20190625A16.319.264.274.524.994.74
CLDXCelldex Ther20190625A72.4870.60-4.3418.0475.0052.56
CLFCleveland-Cl20190625A10.1731.7125.0026.096.775.71
CLFDClearfield,20190625A188.12162.07115.39117.0746.6845.00
CLGXCorelogic, I20190625A11.043.921.181.252.742.67
CLHClean Harbor20190625A12.935.031.901.803.133.23
CLIMack-Cali Re20190625A11.905.714.214.451.511.26
CLIRClearSign Te20190625A343.51302.16180.92247.00121.2355.16
CLIXProShares Lo20190625ETF32.0446.6645.6642.821.003.85
CLMTCalumet Spec20190625A66.0143.6030.2527.3613.3516.24
CLNCColony Credi20190625A20.1012.585.277.157.315.43
CLNEClean Energy20190625A41.2750.7532.8824.7317.8926.03
CLNYColony Capit20190625A19.8813.909.629.894.294.02
CLOUGlobal X Clo20190625ETF29.6133.8515.5415.9718.3017.87
CLPRClipper Real20190625A54.4026.3616.6016.929.769.44
CLPSCLPS Incorpo20190625A604.72247.60141.18168.20106.4279.40
CLRCONTINENTAL20190625A6.374.802.412.242.382.55
CLRBCellectar Bi20190625A117.62125.6969.49114.1056.2110.96
CLRGIQ Chaikin U20190625ETF14.664.11-4.11-4.118.228.22
CLROClearOne, In20190625A368.63255.04166.69143.9688.35111.08
CLSCelestica, I20190625A15.6515.97-0.550.3716.5215.60
CLSDClearside Bi20190625A110.5879.2548.7148.8730.5530.39
CLSNCelsion Corp20190625A166.89215.76176.74187.2739.0228.50
CLTLInvesco Trea20190625ETF2.842.762.762.760.000.00
CLUBTown Sports20190625A90.7865.2329.9532.3835.2832.85
CLVSClovis Oncol20190625A14.6717.374.756.3112.6211.06
CLWClearwater P20190625A27.1911.263.055.208.226.06
CLWTEuro Tech Ho20190625A297.17223.53168.96193.4354.5730.10
CLXClorox Compa20190625A4.763.331.531.391.801.94
CLXTCalyxt, Inc.20190625A111.1538.0122.9223.7115.0914.31
CMCanadian Imp20190625A2.341.890.490.571.401.32
CMAComerica Inc20190625A5.882.780.530.842.251.94
CMBSiShares CMBS20190625ETF16.747.856.837.141.020.71
CMCCommercial M20190625A7.305.840.090.425.695.42
CMCLCaledonia Mi20190625A191.3068.9364.7364.334.204.61
CMCOColumbus McK20190625A50.5519.9215.9216.074.003.84
CMCSAComcast Corp20190625A2.352.690.400.482.302.22
CMCTCIM Commerci20190625A82.5747.8331.6732.0316.1615.80
CMDCantel Medic20190625A19.477.912.653.165.254.75
CMDYiShares Bloo20190625ETF46.3830.1040.6139.58-10.51-9.48
CMECME Group In20190625A4.553.961.931.942.032.02
CMFiShares Cali20190625ETF5.113.004.832.82-1.820.19
CMGChipotle Mex20190625A9.995.182.142.713.042.47
CMICummins Inc.20190625A4.551.52-3.71-5.915.237.42
CMLSCumulus Medi20190625A168.0064.7162.1963.812.510.90
CMOCapstead Mor20190625A12.186.364.094.302.232.01
CMPCompass Mine20190625A17.307.082.523.244.563.84
CMPRCimpress PLC20190625A38.5313.128.469.344.663.78
CMRECostamare In20190625A23.5024.7719.8921.234.893.54
CMRXChimerix, In20190625A54.5632.0815.8415.5016.2516.59
CMSCMS Energy C20190625A1.934.102.912.861.201.26
CMTCore Molding20190625A740.52437.05374.41374.5162.6462.53
CMTLComtech Tele20190625A30.3321.224.935.0716.2916.15
CNXtrackers MS20190625ETF33.7331.1437.9934.97-6.85-3.83
CNACNA Financia20190625A13.875.722.452.603.263.12
CNATConatus Phar20190625A139.60144.2367.44102.7776.7941.46
CNBKACentury Banc20190625A74.5024.9824.9420.510.044.47
CNCCentene Corp20190625A2.632.511.001.171.511.34
CNCEConcert Phar20190625A42.6024.4311.4910.9312.9413.50
CNCRLoncar Cance20190625ETF32.3659.6064.5765.34-4.97-5.74
CNDTConduent Inc20190625A12.419.121.923.137.205.99
CNETChinaNet Onl20190625A302.97274.54236.40237.9638.1436.58
CNFRConifer Hold20190625A861.85831.91831.91831.910.000.00
CNHICNH INDUSTRI20190625A9.846.522.932.953.583.56
CNICanadian Nat20190625A2.671.520.180.021.341.50
CNKCinemark Hol20190625A7.303.971.061.252.912.73
CNMDCONMED Corpo20190625A28.389.465.036.224.433.24
CNNECannae Holdi20190625A19.0413.423.717.759.705.66
CNOCNO Financia20190625A6.434.221.631.702.592.51
CNOBCenter Banco20190625A24.7316.029.129.886.906.14
CNPCenterPoint20190625A3.392.930.911.292.021.64
CNQCanadian Nat20190625A3.673.311.191.342.111.97
CNRCornerstone20190625A23.1913.232.843.9010.389.33
CNRGSPDR S&P Ken20190625ETF74.0144.2143.0243.021.191.19
CNSCohen & Stee20190625A13.218.735.011.563.727.16
CNSLConsolidated20190625A25.0539.2515.0821.3124.1717.95
CNSTConstellatio20190625A104.9080.0427.7545.5852.2934.46
CNTYCentury Casi20190625A35.8317.257.436.779.8210.47
CNXCNX Resource20190625A14.5810.915.446.625.484.30
CNXMCNX Midstrea20190625A22.9515.458.397.357.068.10
CNXNPC Connectio20190625A56.7017.659.3612.138.285.51
CNXTVanEck Vecto20190625ETF25.7318.5916.9417.101.651.48
CNYAiShares MSCI20190625ETF19.6113.2412.0412.771.200.47
COGlobal Cord20190625A100.1957.8816.8247.5041.0610.38
COCPCocrystal Ph20190625A803.86188.00145.73144.4842.2843.52
CODACoda Octopus20190625A84.6860.0026.6822.8533.3337.15
CODICompass Dive20190625A18.4813.10-5.16-3.8118.2516.91
CODXCo-Diagnosti20190625A238.48160.3298.90140.0461.4120.28
COFCapital One20190625A3.192.120.440.651.681.48
COGCabot Oil &20190625A4.403.410.650.922.762.49
COHNCohen & Comp20190625A409.74353.96342.73340.7411.2413.22
COHRCoherent Inc20190625A24.1710.476.797.423.673.04
COHUCohu Inc20190625A24.1526.336.178.1420.1618.19
COKECoca-Cola Co20190625A65.9430.0226.4127.503.612.52
COLBColumbia Ban20190625A13.576.362.672.933.693.43
COLDAmericold Re20190625A3.692.490.520.501.971.99
COLLCollegium Ph20190625A28.1414.778.1910.846.583.93
COLMColumbia Spo20190625A15.635.082.492.762.582.32
COMDirexion Aus20190625ETF17.744.434.435.150.00-0.72
COMBGraniteShare20190625ETF13.5941.5827.0227.2714.5614.31
COMMCommScope Ho20190625A7.6112.105.486.246.625.87
COMTiShares Comm20190625ETF19.118.328.557.77-0.230.55
CONECyrusOne Inc20190625A9.113.380.230.213.143.17
CONNConn's Inc.20190625A20.8211.202.132.749.078.46
COOThe Cooper C20190625A10.905.350.821.524.533.83
COOPMr. Cooper G20190625A21.9719.435.3810.0214.079.42
COPConocoPhilli20190625A2.011.82-0.37-0.222.182.04
COPXGlobal X Cop20190625ETF48.9930.7332.3132.31-1.57-1.57
CORCoresite Rea20190625A11.634.892.142.372.752.52
CORECore Mark Ho20190625A20.0613.302.582.4310.7210.87
CORPPIMCO Invest20190625ETF9.446.256.115.490.140.76
CORRCorEnergy In20190625A29.1711.206.757.194.454.01
CORTCorcept Ther20190625A18.0613.664.662.459.0011.21
CORVCorrevio Pha20190625A150.2431.3218.7018.3912.6212.94
COSTCostco Whole20190625A3.872.470.390.642.091.83
COTYCOTY INC20190625A7.787.840.121.557.726.29
COUPCoupa Softwa20190625A17.358.073.263.954.834.12
COWiPath Series20190625ETN27.9326.4523.60-9.502.8535.95
COWNCowen Inc. C20190625A21.5211.536.186.715.354.82
COWZPacer US Cas20190625ETF7.397.096.986.890.120.20
CPCanadian Pac20190625A6.403.560.680.782.882.77
CPACopa Holding20190625A25.096.963.783.883.173.07
CPAHCounterpath20190625A204.81137.9182.3288.8955.6049.02
CPBCampbell Sou20190625A3.172.861.100.911.761.95
CPECallon Petro20190625A16.2414.092.974.0511.1210.03
CPFCentral Paci20190625A20.209.962.242.417.727.55
CPGCRESCENT POI20190625A30.9026.527.318.9419.2117.58
CPHIChina Pharma20190625A254.51221.27214.80215.066.486.22
CPICPI Inflatio20190625ETF29.6424.4531.8031.80-7.35-7.35
CPIXCumberland P20190625A213.3686.4717.3217.3269.1569.15
CPKChesapeake U20190625A46.7525.4810.2014.6415.2810.84
CPLGCorePoint Lo20190625A23.8815.077.759.147.325.93
CPLPCapital Prod20190625A33.1535.7625.5225.0910.2410.67
CPRICapri Holdin20190625A5.463.170.640.542.542.63
CPRTCopart Inc20190625A4.432.42-2.850.795.271.62
CPRXCatalyst Pha20190625A36.3026.206.176.6020.0319.60
CPSCooper-Stand20190625A32.6913.866.729.977.153.89
CPSHCPS Technolo20190625A625.30262.18181.59243.9680.5918.22
CPSIComputer Pro20190625A39.6810.332.885.127.455.21
CPSSConsumer Por20190625A150.69144.84126.08127.8718.7616.97
CPSTCapstone Tur20190625A87.15136.453.6222.85132.83113.59
CPTCamden Prope20190625A6.412.961.031.191.931.77
CPTACapitala Fin20190625A19.3413.5810.5810.243.003.33
CQPCheniere Ene20190625A23.1838.2037.3844.070.82-5.88
CQQQInvesco Chin20190625ETF14.3610.326.337.423.992.90
CRCrane Compan20190625A11.795.161.972.673.192.49
CRAICRA Internat20190625A99.6928.9912.2613.3416.7315.65
CRAKVanEck Vecto20190625ETF52.8616.9912.3212.324.674.67
CRBNiShares MSCI20190625ETF9.586.823.494.383.332.45
CRBPCorbus Pharm20190625A20.2915.363.416.3711.958.99
CRCCalifornia R20190625A22.8512.014.105.557.916.46
CRDACrawford & C20190625A73.4536.9433.2633.483.683.45
CRDBCrawford & C20190625A59.7120.878.6010.9812.279.90
CREECree Inc20190625A6.524.681.131.343.553.34
CREGChina Recycl20190625A305.09250.34236.31236.2414.0314.11
CREXCREATIVE REA20190625A490.25496.04486.03486.0310.0110.01
CRHMCRH Medical20190625A53.6943.3336.1736.267.167.07
CRICarter's Inc20190625A11.905.571.731.963.843.61
CRISCuris Inc20190625A132.24130.9466.3978.6664.5552.28
CRKComstock Res20190625A43.6520.386.718.9013.6711.48
CRLCharles Rive20190625A13.127.203.583.383.623.82
CRMsalesforce.c20190625A2.261.730.720.541.011.19
CRMDCorMedix Inc20190625A57.8838.3713.2217.3225.1521.06
CRMTAmerica's Ca20190625A48.9329.2521.8522.697.416.56
CRNTCeragon Netw20190625A40.1331.3218.9919.9212.3311.40
CRNXCrinetics Ph20190625A193.79102.6470.2468.9932.4333.68
CRONCronos Group20190625A9.317.804.224.183.583.61
CROPIQ Global Ag20190625ETF17.3664.6714.8014.9149.8749.76
CROXCrocs, Inc.20190625A9.217.220.492.416.734.81
CRSCarpenter Te20190625A28.059.114.414.264.714.85
CRSPCRISPR Thera20190625A39.4718.868.6710.3010.198.56
CRTCross Timber20190625A138.4155.6350.5648.795.076.85
CRTXCortexyme, I20190625A159.8775.9553.8557.9322.1018.02
CRUSCirrus Logic20190625A9.736.312.331.553.994.77
CRVLCorvel Corp20190625A45.3423.2415.6916.987.556.26
CRVSCorvus Pharm20190625A120.6366.6547.9148.1018.7418.55
CRWDCrowdStrike20190625A34.5421.7714.1616.417.615.36
CRWSCrown Crafts20190625A93.8358.18-29.62-10.2187.8068.39
CRYCryoLife, In20190625A24.3211.825.434.546.397.28
CSAVictoryShare20190625ETF19.867.677.237.320.440.35
CSBVictoryShare20190625ETF24.579.416.696.632.722.78
CSBRChampions On20190625A142.0272.4447.0647.0625.3825.38
CSCOCisco System20190625A1.782.140.870.221.271.92
CSDInvesco S&P20190625ETF13.3718.0417.9617.960.080.08
CSFVictoryShare20190625ETF13.234.183.833.790.350.39
CSFLCenterState20190625A11.015.84-1.15-3.666.999.50
CSGPCoStar Group20190625A21.268.924.915.254.013.68
CSGSCSG Systems20190625A16.3912.504.084.578.427.93
CSIICardiovascul20190625A23.4513.17-0.19-0.1513.3613.32
CSIQCanadian Sol20190625A13.977.573.233.794.343.78
CSLCarlisle Com20190625A11.606.913.864.143.052.76
CSLTCASTLIGHT HE20190625A41.1927.3116.6019.3610.727.95
CSMProShares La20190625ETF5.813.342.172.491.170.85
CSMLIQ Chaikin U20190625ETF17.9015.6115.3815.370.230.24
CSODCornerstone20190625A16.845.191.471.983.723.21
CSPICSP Inc.20190625A368.85104.55104.55104.550.000.00
CSQCalamos Stra20190625A17.6416.29-0.162.5216.4513.77
CSSEChicken Soup20190625A183.22126.60129.93130.49-3.32-3.88
CSTECaesarstone20190625A37.6232.693.123.3829.5729.30
CSTMConstellium20190625A14.698.920.781.058.137.86
CSTRCapStar Fina20190625A51.3319.1217.4617.341.661.79
CSUCapital Seni20190625A48.3428.538.3310.1220.2018.40
CSVCarriage Ser20190625A37.1121.065.304.2415.7616.82
CSWCCapital Sout20190625A29.6031.2814.6314.4516.6516.83
CSWICSW Industri20190625A66.6129.8114.5823.5715.236.24
CSXCSX Corporat20190625A2.451.750.420.751.331.00
CTASCintas Corp20190625A7.863.781.101.382.682.40
CTBCooper Tire20190625A17.056.432.052.354.384.08
CTBICommunity Tr20190625A66.2221.4613.5414.617.926.85
CTEKCynergisTek,20190625A45.6846.9224.9825.4721.9321.44
CTGComputer Tas20190625A114.10266.58259.76260.106.826.48
CTHRCharles & Co20190625A94.9190.5386.4286.244.114.29
CTIBYunhong CTI20190625A416.0095.5483.3183.3112.2312.23
CTICCTI BioPharm20190625A93.0394.5675.2875.9819.2818.58
CTLCenturyLink,20190625A9.258.123.183.774.954.35
CTLTCATALENT, IN20190625A8.803.921.181.662.742.26
CTMXCytomX Thera20190625A33.7116.611.634.0214.9812.59
CTOConsolidated20190625A58.5643.2934.8638.158.435.14
CTRAContura Ener20190625A39.7618.8411.0512.407.796.44
CTRCCentric Bran20190625A214.17105.1780.9282.8724.2522.30
CTRECARTRUST REI20190625A7.5510.07-1.09-0.3911.1610.46
CTRMCastor Marit20190625A283.98257.41209.28210.5748.1346.85
CTRNCiti Trends,20190625A46.3933.469.2110.2824.2623.18
CTSCTS Corporat20190625A22.4512.924.506.728.426.21
CTSHCognizant Te20190625A2.172.570.65-0.191.922.76
CTSOCytosorbents20190625A50.9646.6817.5017.2429.1729.44
CTTCATCHMARK TI20190625A19.7611.766.696.315.075.44
CTVACorteva, Inc20190625A6.174.361.163.473.200.89
CTXRCitius Pharm20190625A191.63182.06111.54120.5770.5261.49
CTXSCitrix Syste20190625A3.423.220.190.323.032.90
CUBCubic Corpor20190625A20.019.666.025.993.643.68
CUBAHerzfeld Car20190625A127.8748.3425.1530.6323.1917.71
CUBECubeSmart20190625A3.492.02-1.110.233.151.79
CUBICUSTOMERS BA20190625A18.3511.411.893.679.527.74
CUECue Biopharm20190625A129.9461.5629.6533.6731.9127.89
CUICUI Global,20190625A282.38227.23211.15226.7316.080.50
CULPCulp, Inc.20190625A224.14109.43105.68105.923.753.51
CUOContinental20190625A296.85197.84320.88320.88-123.04-123.04
CUREDirexion Dai20190625ETF9.925.920.740.955.184.97
CUROCURO Group H20190625A38.0520.770.191.7520.5819.01
CUTInvesco MSCI20190625ETF15.9634.0127.4529.936.574.08
CUTRCutera, Inc.20190625A55.1714.263.444.3110.829.94
CUZCousins Prop20190625A4.342.84-0.09-0.102.932.94
CVACovanta Hold20190625A7.444.932.112.512.822.42
CVBFCVB Financia20190625A8.8511.540.941.5710.599.97
CVCOCavco Indust20190625A75.3825.6316.5117.789.127.85
CVCYCentral Vall20190625A98.82127.50113.00114.6514.5012.85
CVECenovus Ener20190625A11.289.172.983.636.195.53
CVEOCIVEO CORPOR20190625A89.4052.0935.9738.3316.1213.76
CVETCovetrus, In20190625A14.4020.640.480.8420.1719.81
CVGICommercial V20190625A23.1219.662.523.3417.1416.32
CVGWCalavo Growe20190625A34.7017.366.357.4911.019.87
CVICVR ENERGY,20190625A12.427.632.604.065.033.56
CVIACovia Holdin20190625A55.0145.6716.0118.1529.6527.52
CVLTCommault Sys20190625A13.1024.590.392.4724.1922.11
CVLYCodorus Vall20190625A582.64248.40240.49240.207.908.20
CVMCel-Sci Corp20190625A56.9456.6328.6530.5927.9826.03
CVNACarvana Co.20190625A18.578.593.154.265.444.32
CVRChicago Rive20190625A753.66236.80225.21236.1211.590.68
CVSCVS HEALTH C20190625A2.122.251.541.310.710.94
CVTICovenant Tra20190625A48.9723.858.2419.0015.614.85
CVUCPI Aerostru20190625A190.40115.4682.2191.4733.2423.98
CVVCVD Equipmen20190625A165.4370.3024.6124.6145.6945.69
CVXChevron Corp20190625A1.711.240.650.560.590.68
CVYInvesco Zack20190625ETF14.8983.7481.4882.762.270.99
CWCurtiss-Wrig20190625A14.415.971.051.084.924.90
CWBSPDR Bloombe20190625ETF2.001.770.721.541.050.24
CWBCCommunity We20190625A253.02147.0991.2591.2555.8455.84
CWBRCohBar, Inc.20190625A134.2574.594.9610.1269.6364.46
CWCOConsolidated20190625A53.7838.0633.8834.204.183.85
CWEBDirexion Dai20190625ETF21.9814.0611.6812.732.381.33
CWENClearway Ene20190625A8.746.092.712.023.384.07
CWENAClearway Ene20190625A18.289.246.156.453.092.80
CWHCamping Worl20190625A14.4211.164.554.826.616.35
CWISPDR MSCI AC20190625ETF3.162.701.762.100.940.60
CWKCushman & Wa20190625A11.335.32-0.050.645.374.68
CWSAdvisorShare20190625ETF71.4254.5849.0849.085.505.50
CWSTCasella Wast20190625A25.8511.086.605.994.495.09
CWTCalifornia W20190625A16.398.332.823.115.515.22
CXDCChina XD Pla20190625A242.47187.53-37.62-33.42225.16220.95
CXOCONCHO RESOU20190625A9.754.641.031.283.613.37
CXPCOLUMBIA PRO20190625A5.454.291.521.762.772.52
CXSEWisdomTree T20190625ETF33.018.408.348.310.060.09
CXWCoreCivic, I20190625A10.235.812.722.563.093.26
CYCypress Semi20190625A4.514.212.262.241.951.96
CYANCyanotech Co20190625A648.67408.56384.97384.9723.5923.59
CYBWisdomTree20190625ETF36.2615.786.176.179.619.61
CYBECyberoptics20190625A285.39124.25117.23117.577.026.68
CYBRCyberArk Sof20190625A14.978.291.272.997.025.30
CYCCCyclacel Pha20190625A378.06353.16353.80353.40-0.63-0.23
CYCNCyclerion Th20190625A144.3162.0836.3539.5625.7322.52
CYDChina Yuchai20190625A59.8932.1125.4625.376.646.74
CYHCommunity He20190625A38.8732.1415.2616.2916.8915.85
CYRNCYREN Ltd.20190625A433.7299.3580.9145.9418.4453.41
CYRXCryoPort, In20190625A31.3716.488.709.287.787.19
CYTKCytokinetics20190625A26.2120.001.420.3618.5719.64
CZAInvesco Zack20190625ETF6.478.455.996.322.472.13
CZNCCitizens & N20190625A116.2662.7457.5957.835.154.91
CZRCaesars Ente20190625A8.6011.948.178.763.783.19
CZWICitizens Com20190625A197.28131.53131.53131.530.000.00
CZZCosan Limite20190625A16.5810.145.206.584.943.56
DDominion Ene20190625A1.942.561.721.710.840.76
DACDanaos Corpo20190625A326.87115.99112.35112.353.653.65
DAIOData I/O Cor20190625A256.7385.1679.8679.865.305.30
DAKTDaktronics I20190625A27.0520.408.137.3712.2713.03
DALDelta Air Li20190625A2.222.861.161.241.711.62
DALIFirst Trust20190625ETF19.7614.8414.4914.490.350.35
DALTAnfield Capi20190625ETF96.6936.9431.5932.515.344.42
DANDana Incorpo20190625A6.375.621.902.643.732.98
DARDARLING INGR20190625A7.145.880.891.394.984.49
DAREDare Bioscie20190625A210.24266.93253.25251.8513.6915.09
DAUDExchange-Tra20190625ETN36.08
DAXGlobal X Fun20190625ETF102.3539.4433.1433.146.306.30
DBDeutsche Ban20190625A14.0514.767.808.766.976.00
DBAWXtrackers MS20190625ETF28.5114.5014.5114.49-0.010.00
DBDDiebold Nixd20190625A15.1613.814.836.728.987.09
DBEFXtrackers MS20190625ETF3.124.492.272.692.221.80
DBEMXtrackers MS20190625ETF49.3730.4931.1630.49-0.670.00
DBEUXtrackers MS20190625ETF3.403.160.160.733.002.42
DBEZXtrackers MS20190625ETF6.676.908.416.91-1.510.00
DBGRXtrackers MS20190625ETF18.3713.4710.3113.473.160.00
DBIDesigner Bra20190625A9.915.260.831.074.434.19
DBJPXtrackers MS20190625ETF3.982.862.462.440.410.43
DBLVAdvisorShare20190625ETF134.4984.7184.7184.710.000.00
DBMFiM DBi Manag20190625ETF18.7918.1118.1118.110.000.00
DBVTDBV Technolo20190625A42.4026.2518.3122.057.944.20
DBXDropbox, Inc20190625A5.054.861.812.223.052.64
DCARDropCar, Inc20190625A262.93205.58227.81210.54-22.23-4.96
DCHFExchange-Tra20190625ETN37.5840.3440.3440.340.000.00
DCIDonaldson Co20190625A10.264.791.992.212.802.58
DCODucommun Inc20190625A45.1118.767.909.3910.869.37
DCOMDime Communi20190625A22.4015.312.431.2612.8714.05
DCPDCP Midstrea20190625A17.9912.963.8410.759.122.22
DCPHDeciphera Ph20190625A63.6126.0417.0413.448.9912.60
DDDuPont de Ne20190625A4.072.900.700.702.192.20
DDD3D Systems C20190625A11.9210.29-0.321.0810.629.20
DDGProshares Sh20190625ETF52.4736.1336.1336.130.000.00
DDIVFirst Trust20190625ETF21.6920.7320.7320.730.000.00
DDLSWisdomTree D20190625ETF46.4230.7228.5227.032.203.69
DDMProShares Ul20190625ETF2.311.960.731.371.230.59
DDSDillards Inc20190625A21.577.533.633.793.903.74
DDWMWisdomTree D20190625ETF16.168.428.468.47-0.04-0.05
DEDeere & Comp20190625A3.992.601.271.391.341.22
DEAEasterly Gov20190625A6.704.05-0.860.814.913.25
DECKDeckers Outd20190625A12.085.340.771.404.583.94
DEEFXtrackers FT20190625ETF50.9035.4735.4735.470.000.00
DEFInvesco Defe20190625ETF2.2610.049.939.930.110.11
DEFAiShares Adap20190625ETF103.6837.2237.2237.220.000.00
DEIDouglas Emme20190625A4.432.930.690.912.242.02
DELLDell Technol20190625A10.305.601.581.814.023.79
DEMWisdomTree E20190625ETF4.224.193.033.301.160.89
DENNDENNY'S CORP20190625A8.2210.600.761.559.859.06
DESWisdomTree U20190625ETF6.676.242.503.073.743.17
DESPDespegar.com20190625A25.1712.295.346.296.956.00
DEURExchange-Tra20190625ETN9.0112.82-0.314.3113.148.51
DEUSXtrackers Ru20190625ETF9.783.793.293.790.500.00
DEWWisdomTree G20190625ETF15.484.052.673.961.380.09
DFEWisdomTree E20190625ETF7.363.672.823.190.840.48
DFENDirexion Dai20190625ETF18.4819.1818.7119.580.47-0.40
DFFNDIFFUSION PH20190625A297.02155.62131.14127.5024.4828.12
DFINDonnelley Fi20190625A38.0020.4212.2013.808.226.62
DFJWisdomTree J20190625ETF9.929.487.329.942.16-0.46
DFNDReality Shar20190625ETF91.5832.3732.3732.370.000.00
DFNLDavis Select20190625ETF49.9044.2742.4444.351.83-0.09
DFSDiscover Fin20190625A3.632.520.440.692.071.83
DFVLiPath US Tre20190625ETF175.07177.86177.86177.860.000.00
DFVSiPath US Tre20190625ETF140.8846.03118.69118.69-72.66-72.66
DGDollar Gener20190625A3.362.471.291.551.180.92
DGAZVelocityShar20190625ETN25.2413.196.226.216.986.98
DGBPExchange-Tra20190625ETN33.14
DGICADonegal Grou20190625A205.8093.3190.4690.892.852.42
DGICBDonegal Grou20190625A2288.25
DGIIDigi Interna20190625A31.107.851.173.796.684.06
DGLDVelocityShar20190625ETF5.8049.7245.5246.794.202.93
DGLYDigital Ally20190625A162.24132.95106.73111.1026.2121.85
DGPDB Gold Doub20190625ETN55.2330.7921.1322.839.677.97
DGREWisdomTree T20190625ETF76.7648.9547.7647.761.181.18
DGROiShares Core20190625ETF2.632.371.181.431.190.94
DGRSWisdomTree T20190625ETF25.3722.4817.1617.185.325.29
DGRWWisdomTree T20190625ETF3.536.045.855.760.190.27
DGSWisdomTree E20190625ETF12.058.498.058.280.450.21
DGTSPDR Global20190625ETF12.288.347.968.080.380.27
DGXQuest Diagno20190625A6.983.071.401.361.661.71
DGZDB Gold Shor20190625ETN109.4939.9318.7336.3521.203.58
DHID.R. Horton20190625A4.163.560.611.332.952.23
DHILDiamond Hill20190625A139.7561.6849.1945.8012.4915.88
DHRDanaher Corp20190625A2.281.960.951.031.010.94
DHSWisdomTree U20190625ETF3.656.164.464.471.701.69
DHTDHT HOLDINGS20190625A18.2813.635.085.738.557.90
DHXDHI Group, I20190625A48.5621.868.778.8313.1013.03
DIASPDR Dow Jon20190625ETF0.6421.8321.3921.440.450.40
DIALColumbia Div20190625ETF9.1513.0513.0513.050.000.00
DIGProShares Ul20190625ETF5.275.420.571.474.843.95
DIMWisdomTree I20190625ETF14.7858.9658.9658.960.000.00
DINDine Brands20190625A21.188.884.524.714.364.18
DINTDavis Select20190625ETF50.4642.2742.2742.270.000.00
DIODDiodes Inc20190625A18.047.471.561.545.915.93
DISThe Walt Dis20190625A1.821.700.770.710.930.99
DISCADiscovery, I20190625A3.685.171.441.703.733.48
DISCKDiscovery, I20190625A3.703.420.360.673.052.75
DISHDISH Network20190625A5.683.830.621.083.212.75
DIVGlobal X Sup20190625ETF12.6617.805.5010.3212.317.49
DIVAAGFiQ Hedged20190625ETF74.4420.7920.7920.790.000.00
DIVBiShares U.S.20190625ETF18.36198.63198.63198.630.000.00
DIVCC-Tracks Exc20190625ETN127.38
DIVOAmplify CWP20190625ETF39.2923.9427.6527.65-3.71-3.71
DIVYReality Shar20190625ETF119.82196.06162.04195.0534.021.01
DJCIETRACS Linke20190625ETN32.6341.3637.5437.543.823.82
DJDInvesco Dow20190625ETF13.1515.2710.0110.695.274.58
DJPiPath Bloomb20190625ETN4.593.601.732.121.871.48
DJPYExchange-Tra20190625ETN17.114.584.584.580.000.00
DKDelek US Hol20190625A12.876.703.233.393.473.31
DKLDELEK LOGIST20190625A76.3232.298.0113.5824.2818.71
DKSDick's Sport20190625A6.303.360.390.582.972.78
DLADelta Appare20190625A186.6348.2643.5444.004.734.26
DLBDolby Labora20190625A9.453.851.351.682.502.16
DLBRVelocityShar20190625ETN195.64136.36136.36136.360.000.00
DLHCDLH Holdings20190625A438.57729.57295.41295.19434.16434.39
DLNWisdomTree U20190625ETF2.701.630.350.891.290.75
DLNGDYNAGAS LNG20190625A93.0171.0469.2469.121.791.92
DLPHDelphi Techn20190625A17.748.222.672.705.545.51
DLPNDolphin Ente20190625A883.87439.31388.82389.5350.4949.78
DLRDigital Real20190625A5.555.703.473.822.231.88
DLSWisdomTree I20190625ETF12.1813.6512.2812.221.381.44
DLTHDuluth Holdi20190625A21.4719.875.899.1713.9810.69
DLTRDollar Tree20190625A4.243.770.741.343.032.42
DLXDeluxe Corpo20190625A14.856.252.132.324.123.93
DMACDiaMedica Th20190625A128.3774.9059.5361.4315.3713.47
DMLPDorchester M20190625A83.2057.7255.7255.722.012.01
DMPIDelMar Pharm20190625A159.20169.53153.59141.1515.9428.38
DMRCDigimarc Cor20190625A79.6845.8111.4515.7634.3630.05
DMREDeltaShares20190625ETF43.19
DMRLDeltaShares20190625ETF43.5826.6726.6726.670.000.00
DMRMDeltaShares20190625ETF67.1224.7624.7624.760.000.00
DMRSDeltaShares20190625ETF58.3610.4610.4610.460.000.00
DNJRGolden Bull20190625A198.23131.1684.0795.9747.0935.20
DNKNDunkin' Bran20190625A7.387.511.732.145.785.40
DNLWisdomTree G20190625ETF20.4220.2620.4417.55-0.192.71
DNLIDenali Thera20190625A46.0625.4410.3012.4415.1413.00
DNNDenison Mine20190625A61.42116.8690.7090.1626.1626.70
DNOWNOW INC.20190625A9.317.051.522.205.534.85
DNRDenbury Reso20190625A83.8364.5532.8536.2331.7028.32
DODiamond Offs20190625A12.6310.76-0.99-0.2511.7511.02
DOCPHYSICIANS R20190625A5.854.812.041.382.773.44
DOCUDocuSign, In20190625A9.2610.774.236.006.554.77
DOGProShares Sh20190625ETF1.881.70-0.48-0.302.182.01
DOGSArrow Dogs o20190625ETF54.4635.4335.0035.000.420.42
DOGZDogness (Int20190625A1084.6843.8143.8143.810.000.00
DOLWisdomTree I20190625ETF16.7910.839.018.991.821.84
DOMODomo, Inc. C20190625A31.8614.376.977.537.406.85
DONWisdomTree U20190625ETF3.393.132.421.690.701.44
DOOWisdomTree i20190625ETF16.6912.1512.1212.120.040.03
DOOOBRP Inc. Com20190625A14.068.212.782.735.435.49
DOORMASONITE INT20190625A29.6117.1733.0632.43-15.89-15.26
DORMDorman Produ20190625A43.8510.587.787.562.803.02
DOVDover Corpor20190625A6.913.391.631.691.751.70
DOWDow Inc.20190625A4.782.600.660.941.941.66
DOXAmdocs Limit20190625A4.7913.46-1.910.3915.3713.07
DPHCDiamondPeak20190625A911.91737.07737.07737.070.000.00
DPSTDirexion Dai20190625ETF25.6116.622.363.9514.2712.68
DPWDPW Holdings20190625A125.36162.0355.2375.78106.8086.25
DPZDomino's Piz20190625A12.893.653.012.280.651.37
DRADDigirad Corp20190625A203.65176.0375.6278.58100.4197.45
DREDuke Realty20190625A3.382.830.670.932.151.90
DRHDiamondRock20190625A10.227.253.483.833.773.42
DRIDarden Resta20190625A4.322.140.811.041.331.11
DRIODarioHealth20190625A825.89687.49467.66467.69219.83219.80
DRIPDirexion Dai20190625ETF7.987.011.401.555.615.46
DRIVGlobal X Aut20190625ETF33.6418.9715.8215.333.153.64
DRNDirexion Dai20190625ETF59.2143.591.6518.3541.9425.24
DRNADicerna Phar20190625A35.3416.506.678.359.838.15
DRQDril-Quip, I20190625A27.069.194.403.664.785.53
DRRMarket Vecto20190625ETN233.63250.29190.08190.0860.2160.21
DRRXDurect Corp20190625A138.14116.9179.8383.9737.0832.94
DRSKAptus Define20190625ETF16.296.175.055.971.120.20
DRVDirexion Dai20190625ETF34.3122.6817.8119.464.873.22
DRWWisdomTree G20190625ETF19.4917.4617.4317.430.030.03
DSDrive Shack20190625A34.0834.1024.0524.2910.059.81
DSEDuff & Phelp20190625A49.3741.9335.4035.466.526.47
DSGXDescartes Sy20190625A11.556.280.781.345.504.94
DSIiShares MSCI20190625ETF3.561.780.360.791.420.99
DSKEDaseke, Inc.20190625A57.4854.0213.7717.7040.2536.32
DSLVVelocityShar20190625ETF16.7013.414.087.179.336.23
DSPGDSP Group In20190625A26.9410.464.914.455.566.01
DSSDocument Sec20190625A75.3770.8051.3748.8919.4321.90
DSSIDiamond S Sh20190625A49.5047.6538.3438.589.319.07
DSTLDistillate U20190625ETF12.365.425.425.420.000.00
DSWLDeswell Indu20190625A102.4799.6599.6599.650.000.00
DSXDiana Shippi20190625A39.1429.4410.5317.2618.9112.18
DTDWisdomTree U20190625ETF3.994.184.083.050.101.12
DTEDTE Energy C20190625A5.082.890.901.051.991.84
DTEADAVIDsTEA In20190625A156.52118.4762.2172.0656.2646.41
DTECALPS Disrupt20190625ETF18.2616.177.996.998.189.18
DTHWisdomTree I20190625ETF20.2013.7513.3413.620.410.13
DTILPrecision Bi20190625A54.0427.577.1710.0120.3917.56
DTNWisdomTree U20190625ETF3.842.832.562.610.270.22
DTODB Crude Oil20190625ETN293.70171.24137.40143.1733.8428.07
DTSSDatasea Inc.20190625A2014.761997.211772.691772.69224.52224.52
DTULiPath US Tre20190625ETF82.3452.5158.5758.57-6.06-6.06
DTUSiPath US Tre20190625ETF200.6756.734.03-3.6852.7060.41
DTYLiPath US Tre20190625ETF16.016.016.016.010.000.00
DUGProShares Ul20190625ETF8.045.881.032.564.853.32
DUKDuke Energy20190625A2.071.850.600.681.251.17
DURAVanEck Vecto20190625ETF6.0212.4912.4912.490.000.00
DUSADavis Select20190625ETF29.2433.5033.2633.300.240.20
DUSLDirexion Dai20190625ETF38.3210.37-19.17-13.3029.5423.67
DUSTDirexion Dai20190625ETF9.288.162.833.755.324.41
DVADaVita Inc.20190625A4.183.301.341.561.971.74
DVAXDynavax Tech20190625A30.4828.1811.3510.4316.8317.76
DVDDover Motors20190625A93.5959.5840.8840.8818.7018.70
DVLUFirst Trust20190625ETF19.2312.2312.2312.230.000.00
DVNDevon Energy20190625A3.844.341.061.243.283.10
DVOLFirst Trust20190625ETF16.9315.1714.9715.170.190.00
DVPDeep Value E20190625ETF11.586.075.405.520.680.55
DVYiShares Sele20190625ETF1.661.93-0.10-0.072.032.00
DVYAiShares Asia20190625ETF36.0130.2230.2330.230.000.00
DVYEiShares Emer20190625ETF10.2212.338.899.723.442.60
DWASInvesco DWA20190625ETF14.867.315.825.081.482.22
DWATArrow Invest20190625ETF107.9185.8082.6882.683.133.13
DWCRArrow DWA Co20190625ETF83.2616.0016.0016.000.000.00
DWFISPDR Dorsey20190625ETF9.689.489.149.140.340.34
DWLDDavis Select20190625ETF32.1919.4815.5619.193.920.29
DWMWisdomTree I20190625ETF20.016.115.165.950.950.16
DWMCAdvisorShare20190625ETF51.09
DWMFWisdomTree I20190625ETF18.8815.399.359.356.046.04
DWPPFirst Trust20190625ETF37.595.825.825.820.000.00
DWSHAdvisorShare20190625ETF40.1131.0927.4127.413.683.68
DWSNDawson Geoph20190625A83.7737.5824.8424.9312.7312.65
DWXSPDR S&P Int20190625ETF9.056.633.994.932.641.69
DXDynex Capita20190625A16.1712.604.626.407.986.20
DXCDXC Technolo20190625A3.752.35-0.050.182.402.17
DXCMDexCom, Inc.20190625A13.686.182.612.613.093.10
DXDProShares Ul20190625ETF3.773.461.541.821.921.64
DXGEWisdomTree G20190625ETF59.3849.0649.0649.060.000.00
DXJWisdomTree J20190625ETF2.092.510.551.521.960.98
DXJSWisdomTree J20190625ETF60.9550.3642.1148.628.241.74
DXLGDestination20190625A163.6162.6163.9452.95-1.339.66
DXPEDXP Enterpri20190625A85.2827.9918.9919.399.008.60
DXYNDixie Group20190625A484.33173.73110.55110.5563.1863.18
DYDycom Indust20190625A21.558.763.914.274.854.49
DYAIDyadic Inter20190625A65.72137.4513.5440.92123.9196.53
DYLSWisdomTree D20190625ETF11.066.876.376.220.500.65
DYNFBlackRock U.20190625ETF10.5518.2118.2118.210.000.00
DYNTDynatronics20190625A502.48113.22113.22113.220.000.00
DZKDirexion Dai20190625ETF61.6532.0227.9633.904.06-1.88
DZSIDASAN Zhone20190625A140.6983.8537.8562.1246.0021.73
DZZDB Gold Doub20190625ETN99.6283.3994.3690.89-10.97-7.50
EAElectronic A20190625A3.843.210.500.762.712.46
EAFGrafTech Int20190625A11.877.06-1.080.518.136.54
EAGGiShares ESG20190625ETF8.164.965.065.02-0.11-0.06
EARNELLINGTON RE20190625A21.6516.379.509.646.876.73
EARSAuris Medica20190625A157.7192.1567.1569.8325.0022.32
EASGXtrackers MS20190625ETF36.189.43-18.88-21.4228.3230.86
EASIAmplify EASI20190625ETF21.6011.2510.7010.700.550.55
EASTEASTSIDE DIS20190625A316.33174.15142.71146.2631.4527.90
EATBrinker Inte20190625A10.244.821.201.413.623.41
EBEventbrite,20190625A24.3110.433.344.097.096.35
EBAYeBay Inc20190625A2.702.82-0.111.112.931.71
EBFEnnis, Inc.20190625A17.5311.974.516.487.465.49
EBIXEbix Inc20190625A30.5314.614.375.2110.249.40
EBIZGlobal X E-c20190625ETF35.9411.48-3.14-2.7714.6214.25
EBMTEagle Bancor20190625A61.8024.0014.7115.169.298.83
EBNDSPDR Bloombe20190625ETF9.197.246.816.850.430.39
EBSEmergent Bio20190625A24.279.803.033.906.775.89
EBSBMeridian Ban20190625A23.2917.595.275.8912.3211.70
EBTCEnterprise B20190625A284.47184.37152.06155.4732.3128.90
ECHiShares MSCI20190625ETF6.004.011.74-0.902.274.91
ECHOEcho Global20190625A21.9826.934.717.3822.2219.55
ECLEcolab, Inc.20190625A4.203.090.931.142.161.95
ECNSiShares MSCI20190625ETF78.4846.3346.6546.65-0.33-0.33
ECOLUS Ecology,20190625A28.007.182.153.465.033.72
ECOMCHANNELADVIS20190625A35.6618.449.9510.258.498.19
ECONColumbia Eme20190625ETF10.837.213.083.314.133.90
ECORelectroCore,20190625A115.27122.1094.5895.8427.5226.26
ECOWPacer Emergi20190625ETF94.41
ECPGEncore Capit20190625A14.8210.111.462.428.657.69
ECTECA Marcellu20190625A77.2348.7048.1548.270.550.43
EDConsolidated20190625A3.232.130.650.841.481.28
EDCDirexion Dai20190625ETF5.786.448.197.06-1.74-0.61
EDENiShares MSCI20190625ETF39.1917.229.4313.157.794.07
EDITEditas Medic20190625A25.4213.637.388.176.245.46
EDIVSPDR S&P Eme20190625ETF23.9211.9311.4211.470.510.47
EDNTEdison Natio20190625A420.58268.78193.03220.7975.7547.99
EDOGALPS Emergin20190625ETF47.5043.8342.8542.850.980.98
EDOWFirst Trust20190625ETF19.5210.1510.2310.18-0.08-0.03
EDRYEuroDry Ltd.20190625A982.04843.19839.75839.753.433.43
EDSAEdesa Biotec20190625A212.27143.1799.76105.4543.4137.72
EDUCEducational20190625A180.39139.2690.5598.7948.7140.48
EDVVanguard Wor20190625ETF7.624.994.224.430.770.56
EDZDirexion Dai20190625ETF3.662.470.770.591.701.88
EEEl Paso Elec20190625A5.422.211.611.510.600.70
EEFTEuronet Worl20190625A13.176.781.582.015.204.77
EEHELEMENTS Lin20190625ETN505.66
EELVInvesco S&P20190625ETF46.7623.3822.5222.630.860.75
EEMiShares MSCI20190625ETF2.362.490.540.551.951.94
EEMAiShares MSCI20190625ETF29.2512.409.269.613.142.79
EEMDAAM S&P Emer20190625ETF42.0126.9026.9026.900.000.00
EEMOInvesco S&P20190625ETF81.5944.0036.4036.407.617.61
EEMSiShares MSCI20190625ETF39.6126.5725.2625.261.321.32
EEMViShares Edge20190625ETF1.781.740.390.881.350.86
EEMXSPDR MSCI Em20190625ETF30.1712.0512.0512.050.000.00
EESWisdomTree U20190625ETF10.526.045.415.810.630.23
EETProShares Ul20190625ETF77.4558.6758.5458.670.130.00
EEVProShares Tr20190625ETF4.412.990.110.212.892.78
EEXEmerald Hold20190625A54.4222.309.6213.1312.689.17
EFAiShares MSCI20190625ETF1.533.812.793.131.020.68
EFADProShares MS20190625ETF23.3413.6810.5010.313.183.37
EFASGlobal X MSC20190625ETF64.4918.9619.0019.00-0.04-0.04
EFAViShares Edge20190625ETF1.472.311.701.670.610.65
EFAXSPDR MSCI EA20190625ETF26.5515.3413.2613.282.082.06
EFCEllington Fi20190625A7.214.97-0.340.095.314.88
EFGiShares MSCI20190625ETF11.5910.2710.1610.180.110.09
EFNLiShares MSCI20190625ETF38.1528.6715.8319.9712.848.69
EFOProShares Ul20190625ETF80.2971.7479.8978.73-8.15-6.99
EFOIEnergy Focus20190625A229.03135.42111.40108.6224.0226.80
EFSCEnterprise F20190625A27.5610.5711.465.59-0.894.98
EFUProShares Tr20190625ETF44.0525.4722.0223.333.452.14
EFViShares MSCI20190625ETF2.152.541.541.831.000.71
EFXEquifax, Inc20190625A7.313.511.661.831.841.67
EFZProShares Tr20190625ETF8.246.956.956.950.000.00
EGANeGain Corpor20190625A37.2417.434.014.6013.4212.83
EGBNEagle Bancor20190625A21.877.873.494.044.383.83
EGHT8x8, Inc. Co20190625A10.3119.222.793.4816.4415.75
EGLEEagle Bulk S20190625A37.6222.0618.5315.043.537.02
EGOEldorado Gol20190625A18.4418.105.502.0912.6116.02
EGOVNIC Inc20190625A16.4026.386.256.6220.1419.90
EGPEastGroup Pr20190625A16.377.544.084.583.462.97
EGPTVanEck Vecto20190625ETF101.6784.3663.7046.0320.6638.33
EGRXEagle Pharma20190625A54.7124.7612.7614.2412.0110.52
EGYVaalco Energ20190625A79.0167.9452.1556.2615.7911.68
EHCEncompass He20190625A13.106.331.160.525.185.81
EHTHeHealth, Inc20190625A27.8316.525.187.0711.349.45
EIDOiShares MSCI20190625ETF4.003.721.171.082.542.65
EIDXEidos Therap20190625A101.6856.9530.6637.4626.2919.49
EIGEmployers Ho20190625A18.236.262.863.483.392.78
EIGIEndurance In20190625A29.4318.542.626.1515.9212.39
EIGREiger BioPha20190625A37.6821.726.775.6914.9516.03
EIRLiShares MSCI20190625ETF33.8543.8963.3543.45-19.460.44
EISiShares MSCI20190625ETF36.0911.3913.1513.12-1.76-1.74
EIXEdison Inter20190625A4.742.930.841.042.091.89
EKARIdeanomics N20190625ETF27.6030.54-10.070.8740.6129.68
EKSOEkso Bionics20190625A108.8080.1346.5648.0833.5732.05
ELThe Estee La20190625A4.643.232.272.620.960.61
ELANElanco Anima20190625A6.414.991.292.413.722.61
ELDWisdomTree E20190625ETF37.6724.2724.2724.310.00-0.04
ELFe.l.f. Beaut20190625A17.3416.597.938.338.678.26
ELGXEndologix In20190625A32.8319.9611.0911.608.878.37
ELLOEllomay Capi20190625A257.33379.85229.53294.03150.3285.82
ELMDElectromed,20190625A256.9297.94100.8997.76-2.950.19
ELOXEloxx Pharma20190625A171.02195.7364.2078.68131.53117.05
ELSEquity Lifes20190625A7.123.871.111.302.752.57
ELSEElectro-Sens20190625A296.739.959.959.950.000.00
ELTKEltek Ltd20190625A269.42199.07203.62204.56-4.55-5.49
ELVTElevate Cred20190625A56.3828.1717.2416.7010.9311.47
ELYCallaway Gol20190625A7.364.621.331.703.292.92
EMAGVanEck Vecto20190625ETF148.50
EMANeMagin Corpo20190625A330.13200.23118.42118.4181.8281.82
EMBiShares J.P.20190625ETF0.971.751.211.330.520.43
EMBHiShares Inte20190625ETF31.2628.2028.2428.24-0.05-0.05
EMCBWisdomTree E20190625ETF100.8764.1140.8440.8423.2723.27
EMCFEmclaire Fin20190625A405.63168.30122.58122.5846.1946.19
EMCGWisdomTree E20190625ETF49.4941.1241.1241.120.000.00
EMDVProShares MS20190625ETF32.6617.4421.3721.37-3.93-3.93
EMEEMCOR Group,20190625A13.083.941.101.752.852.20
EMFMGlobal X MSC20190625ETF53.6426.7427.1727.17-0.44-0.44
EMGFiShares Edge20190625ETF26.9014.3613.5614.250.800.11
EMHYiShares J.P.20190625ETF13.018.916.155.302.763.61
EMIFiShares Emer20190625ETF70.5227.4750.6454.37-23.16-26.90
EMIHXtrackers Em20190625ETF318.1929.4929.4929.490.000.00
EMKREmcore Corp20190625A101.0172.0736.9136.8635.1635.21
EMLEastern Comp20190625A598.37200.77157.81149.2142.9651.56
EMLCVanEck Vecto20190625ETF2.902.091.011.121.080.96
EMLPFirst Trust20190625ETF4.272.891.251.591.641.30
EMMFWisdomTree E20190625ETF43.916.576.576.570.000.00
EMMSEmmis Commun20190625A314.63182.85155.80156.7927.0526.06
EMNEastman Chem20190625A5.864.530.951.363.583.17
EMPEntergy Miss20190625A14.327.911.242.926.674.99
EMQQEMQQ The Eme20190625ETF15.379.028.108.210.920.81
EMREmerson Elec20190625A2.342.050.330.531.721.52
EMSGXtrackers MS20190625ETF40.2136.15-48.89-50.4585.0486.61
EMSHProShares Sh20190625ETF51.5317.8517.8517.850.000.00
EMTLSPDR DoubleL20190625ETF23.4215.8815.3915.390.490.49
EMTYProShares De20190625ETF22.4213.53-6.70-5.3220.2318.85
EMXEMX Royalty20190625A123.8099.6990.7591.228.948.48
EMXCiShares MSCI20190625ETF38.6533.2341.0533.23-7.820.00
ENBEnbridge, In20190625A2.902.450.831.021.621.42
ENBLENABLE MIDST20190625A11.919.114.494.174.624.95
ENDPEndo Interna20190625A27.9122.457.076.7715.3815.67
ENFRAlerian Ener20190625ETF26.6918.1917.1717.851.020.34
ENGENGlobal Cor20190625A322.00214.22131.92191.6782.3022.54
ENLCENLINK MIDST20190625A11.259.617.197.022.422.59
ENLVEnlivex Ther20190625A311.50380.68351.79350.8028.8929.89
ENOBEnochian Bio20190625A250.20182.39102.29116.3480.0966.05
ENORiShares MSCI20190625ETF43.3212.6210.8510.081.772.54
ENPHEnphase Ener20190625A7.639.67-4.85-0.6514.5110.32
ENREnergizer Ho20190625A7.923.43-0.70-0.354.133.78
ENSEnerSys, Inc20190625A16.185.742.832.992.912.75
ENSGThe Ensign G20190625A22.137.913.753.534.174.39
ENSVEnservco Cor20190625A293.24258.98126.40141.97132.59117.01
ENTGlobal Eagle20190625A142.04140.8985.3784.7355.5256.16
ENTAEnanta Pharm20190625A50.5016.388.0110.138.376.24
ENTGEntegris Inc20190625A8.067.801.571.586.236.22
ENTRERShares Ent20190625ETF27.0915.5013.6713.671.821.82
ENTXEntera Bio L20190625A1220.34832.561296.091259.49-463.53-426.93
ENVENVESTNET, I20190625A23.9910.804.455.726.365.08
ENVAEnova Intern20190625A27.1213.275.426.817.856.46
ENZEnzo Biochem20190625A62.3831.4437.3238.27-5.89-6.83
ENZLiShares Trus20190625ETF26.6513.9418.3812.43-4.441.51
EOGEOG Resource20190625A4.332.940.871.002.071.94
EOLSEvolus, Inc.20190625A50.8243.1621.7125.3621.4617.81
EPAMEPAM SYSTEMS20190625A13.215.01-1.24-0.416.255.42
EPAYBottomline T20190625A23.588.183.483.204.704.98
EPCEdgewell Per20190625A13.804.801.261.213.543.60
EPDEnterprise P20190625A3.533.201.201.312.001.90
EPHEiShares MSCI20190625ETF5.603.121.051.752.061.37
EPIWisdomTree I20190625ETF3.913.521.501.872.021.66
EPIXESSA Pharma20190625A1215.20965.26978.60978.60-13.35-13.35
EPMEvolution Pe20190625A37.2820.4610.4310.5610.039.90
EPOLiShares MSCI20190625ETF4.4112.6111.2411.361.391.32
EPPiShares MSCI20190625ETF2.223.031.302.111.730.91
EPREPR Properti20190625A5.883.111.011.142.101.98
EPRFInnovator S&20190625ETF45.9152.7646.9346.935.835.83
EPRTEssential Pr20190625A20.277.371.142.826.234.55
EPSWisdomTree U20190625ETF18.9910.518.748.801.771.71
EPSNEpsilon Ener20190625A622.65516.88478.46481.0838.4135.80
EPUiShares MSCI20190625ETF11.878.184.144.034.044.15
EPVProShares Ul20190625ETF21.5027.4923.6325.623.851.86
EPZMEpizyme, Inc20190625A20.6518.79-2.060.7620.8618.03
EQEquillium, I20190625A461.48174.9996.56119.2678.4355.73
EQALInvesco Russ20190625ETF5.866.224.154.932.061.28
EQBKEquity Bancs20190625A56.0118.1112.0111.936.106.18
EQCEquity Commo20190625A7.724.301.371.882.932.42
EQHEquitable Ho20190625A5.794.310.370.623.943.66
EQIXEquinix, Inc20190625A10.865.132.422.792.702.33
EQLALPS Equal S20190625ETF6.176.766.106.060.660.69
EQMEQM Midstrea20190625A13.434.720.381.274.353.45
EQREquity Resid20190625A4.382.110.520.481.581.63
EQRRProShares Eq20190625ETF35.0336.33135.71135.79-99.38-99.46
EQSEquus Total20190625A740.74
EQTEQT CORP20190625A7.206.051.091.734.964.33
EQWLInvesco S&P20190625ETF28.548.202.055.126.153.07
ERAERA GROUP IN20190625A45.0619.946.908.0413.0411.90
ERFEnerplus Cor20190625A13.4111.961.872.5910.039.30
ERIEldorado Res20190625A5.579.407.017.112.402.29
ERIEErie Indemni20190625A23.6612.174.295.107.887.07
ERIIEnergy Recov20190625A17.5517.472.673.0314.8114.44
ERMEquityCompas20190625ETF38.6539.3029.7229.729.589.58
EROSEROS INTERNA20190625A54.4747.1227.9234.4119.2012.72
ERSXERShares Non20190625ETF57.7542.1442.1442.140.000.00
ERUSiShares MSCI20190625ETF3.724.655.365.02-0.71-0.37
ERXDirexion Dai20190625ETF5.305.50-1.190.926.704.58
ERYDirexion Dai20190625ETF10.395.902.842.643.063.25
ESEversource E20190625A3.473.350.250.793.112.57
ESBKElmira Savin20190625A104.4773.4956.2457.1617.2516.32
ESCAEscalade Inc20190625A196.03131.50118.25118.2513.2513.25
ESEESCO Technol20190625A31.7019.609.5212.1810.087.42
ESEAEuroseas Ltd20190625A470.02139.1242.7342.7396.4096.40
ESGFlexShares T20190625ETF5.4712.9314.9514.95-2.02-2.03
ESGDiShares Trus20190625ETF6.702.531.741.980.790.55
ESGEiShares, Inc20190625ETF15.396.285.655.990.630.29
ESGGFlexShares S20190625ETF21.489.248.899.240.350.00
ESGNColumbia Sus20190625ETF123.09101.55104.13104.13-2.58-2.58
ESGREnstar Group20190625A74.7533.6922.4022.3611.2911.33
ESGSColumbia Sus20190625ETF54.11
ESGUiShares Trus20190625ETF5.855.976.085.95-0.110.02
ESGVVanguard ESG20190625ETF7.745.593.213.712.381.88
ESIElement Solu20190625A10.928.092.913.755.184.33
ESLTElbit System20190625A30.6916.3112.6813.153.643.16
ESMLiShares ESG20190625ETF16.4813.4512.0712.671.380.77
ESNTEssent Group20190625A7.674.420.840.833.583.60
ESPEspey Mfg. &20190625A332.36139.8591.5397.8448.3242.01
ESPOVanEck Vecto20190625ETF12.1817.856.7415.4311.102.42
ESPREsperion The20190625A27.7219.2411.9413.027.306.22
ESQEsquire Fina20190625A117.3033.3129.3929.393.923.92
ESRTEMPIRE STATE20190625A6.905.141.031.534.103.61
ESSEssex Proper20190625A10.515.233.113.412.131.82
ESSAESSA Bancorp20190625A190.38168.648.38114.17160.2654.46
ESTAEstablishmen20190625A131.1864.9854.2555.6210.739.35
ESTCElastic N.V.20190625A12.916.514.614.281.912.23
ESTEEarthstone E20190625A57.6032.0718.6720.4613.3911.60
ESXBCommunity Ba20190625A287.3371.4745.3945.4326.0826.04
ETEnergy Trans20190625A7.136.20-1.12-4.207.3110.40
ETFCE*Trade Fina20190625A4.085.791.23-0.244.566.03
ETHEthan Allen20190625A13.416.261.902.124.364.14
ETHOETF Managers20190625ETF19.8023.7018.1618.535.535.17
ETMEntercom Com20190625A18.2114.652.763.5411.8811.11
ETNEaton Corpor20190625A2.391.900.780.741.111.16
ETONEton Pharmac20190625A204.88151.8717.6164.26134.2687.61
ETREntergy Corp20190625A3.493.121.051.122.062.00
ETRNEquitrans Mi20190625A10.774.012.882.451.131.56
ETSYEtsy, Inc.20190625A7.614.910.851.914.053.00
ETTXEntasis Ther20190625A222.86104.4164.0764.3340.3440.08
EUDGWisdomTree E20190625ETF103.4515.1515.1515.150.000.00
EUDVProShares MS20190625ETF59.1541.6339.8639.961.771.68
EUFNiShares MSCI20190625ETF5.604.522.332.432.202.09
EUMProShares Tr20190625ETF5.405.251.342.623.912.63
EUMFWisdomTree E20190625ETF49.0356.9856.9856.980.000.00
EUMViShares Edge20190625ETF22.419.249.409.32-0.16-0.08
EURLDirexion Dai20190625ETF9.469.749.6513.260.09-3.52
EURNEURONAV NV20190625A11.409.02-0.591.359.617.65
EURZXtrackers Eu20190625ETF77.157.424.214.873.222.55
EUSAiShares MSCI20190625ETF5.154.985.494.95-0.510.03
EUSCWisdomTree E20190625ETF25.0219.8619.0119.010.840.84
EVEaton Vance20190625A5.553.530.480.983.062.55
EVAEnviva Partn20190625A42.5116.6711.1512.475.524.20
EVBGEverbridge,20190625A20.059.364.614.974.754.40
EVBNEvans Bancor20190625A226.96136.69135.94136.510.750.18
EVCEntravision20190625A50.4729.3931.0932.59-1.70-3.20
EVEREverQuote, I20190625A68.3950.9744.3144.826.666.15
EVFMEvofem Biosc20190625A108.6689.1139.6645.2049.4443.91
EVGNEVOGENE LTD.20190625A459.71
EVHEvolent Heal20190625A15.6113.987.817.536.176.45
EVIEVI Industri20190625A143.41112.89102.92103.209.979.69
EVKEver-Glory I20190625A488.61200.29120.75159.6179.5440.68
EVLOEvelo Biosci20190625A476.36284.14277.39276.446.757.70
EVOKEvoke Pharma20190625A140.09252.87209.50238.4043.3714.47
EVOLEvolving Sys20190625A545.76397.11253.98253.98143.13143.13
EVOPEVO Payments20190625A44.3515.577.6710.647.914.94
EVREvercore Inc20190625A15.317.583.303.414.284.17
EVRGEvergy, Inc.20190625A4.723.902.302.501.601.41
EVRIEveri Holdin20190625A10.999.11-0.110.369.228.75
EVSIEnvision Sol20190625A216.38228.12195.06193.9933.0634.12
EVTCEVERTEC, INC20190625A16.345.712.782.752.922.96
EVXVanEck Vecto20190625ETF42.8616.7216.7216.720.000.00
EWEdwards Life20190625A6.063.000.961.302.041.70
EWAiShares MSCI20190625ETF4.465.412.773.212.642.19
EWBCEast-West Ba20190625A9.216.100.511.015.595.09
EWCiShares MSCI20190625ETF3.522.980.351.152.631.84
EWCOInvesco Exch20190625ETF21.8715.9714.0114.001.971.98
EWDiShares MSCI20190625ETF3.382.88-0.09-0.032.972.91
EWGiShares MSCI20190625ETF3.623.291.030.622.252.67
EWGSiShares MSCI20190625ETF32.5820.2720.2720.270.000.00
EWHiShares MSCI20190625ETF3.903.711.722.091.991.62
EWIiShares MSCI20190625ETF3.643.141.541.441.601.70
EWJiShares MSCI20190625ETF1.841.750.290.471.461.28
EWJEiShares MSCI20190625ETF18.15
EWJViShares MSCI20190625ETF7.39
EWKiShares MSCI20190625ETF26.334.539.469.49-4.93-4.96
EWLiShares MSCI20190625ETF2.672.450.030.402.422.05
EWMiShares MSCI20190625ETF3.555.371.150.934.264.49
EWMCInvesco S&P20190625ETF22.1413.7515.2813.82-1.53-0.07
EWNiShares MSCI20190625ETF3.519.3611.028.61-1.660.75
EWOiShares MSCI20190625ETF39.0628.2432.6727.64-4.440.60
EWPiShares MSCI20190625ETF3.473.021.471.531.551.50
EWQiShares MSCI20190625ETF3.283.802.532.661.281.14
EWREInvesco S&P20190625ETF11.065.413.854.111.561.29
EWSiShares MSCI20190625ETF4.133.900.240.683.653.22
EWSCInvesco S&P20190625ETF43.4434.7932.9433.101.851.69
EWTiShares MSCI20190625ETF2.882.140.711.031.431.11
EWUiShares MSCI20190625ETF3.102.510.861.211.651.30
EWUSiShares MSCI20190625ETF59.6650.1052.0238.60-1.9211.50
EWVProShares Tr20190625ETF28.0841.0242.8642.67-1.84-1.65
EWWiShares MSCI20190625ETF2.302.400.530.831.871.56
EWXSPDR S&P Eme20190625ETF12.435.305.155.030.150.26
EWYiShares MSCI20190625ETF1.712.350.730.891.621.47
EWZiShares MSCI20190625ETF2.294.092.292.521.811.58
EWZSiShares MSCI20190625ETF35.8425.9416.7116.739.239.21
EXASExact Scienc20190625A15.487.373.824.223.553.14
EXCExelon Corpo20190625A2.052.210.370.661.851.55
EXELExelixis Inc20190625A5.816.14-0.06-0.766.206.91
EXFOEXFO INC.20190625A122.6853.0053.2336.55-0.2316.45
EXIiShares Glob20190625ETF11.9917.1016.7919.720.31-2.62
EXKEndeavour Si20190625A47.7940.1015.8017.2024.3122.87
EXLSExlService H20190625A28.409.875.435.694.444.17
EXPEagle Materi20190625A14.295.922.432.663.503.26
EXPDExpeditors I20190625A5.994.490.581.243.923.25
EXPEExpedia Grou20190625A4.034.011.421.752.592.25
EXPIeXp World Ho20190625A65.80134.3974.3584.4060.0349.99
EXPOExponent Inc20190625A24.4510.872.182.238.698.64
EXPRExpress, Inc20190625A37.0529.6417.2418.3712.3911.26
EXRExtra Space20190625A6.542.591.291.201.301.39
EXTNExterran Cor20190625A28.7813.593.864.349.749.26
EXTRExtreme Netw20190625A18.4120.144.8310.3315.329.82
EYENational Vis20190625A19.798.352.012.806.345.55
EYEGEyegate Phar20190625A364.39302.60173.50176.86129.10125.74
EYENEyenovia, In20190625A349.21177.61152.09163.5425.5214.07
EYESSecond Sight20190625A100.4793.5060.8362.8832.6730.63
EYLDCambria Emer20190625ETF314.11213.51245.34245.25-31.82-31.74
EYPTEyePoint Pha20190625A108.95221.1066.3870.56154.72150.54
EZAiShares MSCI20190625ETF6.752.880.381.632.501.25
EZJProShares Ul20190625ETF60.4958.9355.8657.913.071.03
EZMWisdomTree U20190625ETF6.295.946.094.49-0.161.44
EZPWEzcorp Inc20190625A22.9811.914.485.607.436.31
EZUiShare MSCI20190625ETF2.552.200.390.371.811.83
FFord Motor C20190625A10.117.982.132.285.845.70
FAARFirst Trust20190625ETF28.6918.1318.9518.13-0.820.00
FABFirst Trust20190625ETF25.4719.1524.2624.72-5.11-5.57
FADFirst Trust20190625ETF27.3712.5411.9812.090.560.45
FAFFirst Americ20190625A7.013.390.831.152.572.25
FALNiShares Fall20190625ETF26.4921.8521.8721.86-0.02-0.02
FAMIFarmmi, Inc.20190625A566.06269.73136.84167.92132.89101.81
FANFirst Trust20190625ETF20.5233.9027.4533.536.450.37
FANGDiamondback20190625A6.956.173.013.343.152.82
FARMFarmer Bros20190625A62.7818.369.0310.539.337.83
FAROFaro Technol20190625A61.0321.279.9110.6311.3610.64
FASDirexion Dai20190625ETF7.974.941.461.203.483.74
FASTFastenal Co20190625A3.372.540.26-0.172.282.71
FATFAT Brands I20190625A405.08200.45200.45200.450.000.00
FATEFate Therape20190625A29.0214.786.847.827.936.97
FAUSFirst Trust20190625ETF71.46
FAZDirexion Dai20190625ETF12.6210.694.015.076.675.61
FBFacebook, In20190625A1.791.370.140.391.230.98
FBCFlagstar Ban20190625A16.177.252.292.724.954.53
FBHSFORTUNE BRAN20190625A6.562.690.330.542.372.15
FBIOFortress Bio20190625A88.4163.1017.7122.4445.4040.66
FBIZFirst Busine20190625A70.2737.0926.0726.1111.0210.98
FBKFB Financial20190625A63.3720.8811.9413.818.947.06
FBMFoundation B20190625A31.0611.515.034.666.486.85
FBMSFirst Bancsh20190625A101.8632.2522.7026.289.555.97
FBNCFirst Bancor20190625A23.6145.2855.5254.14-10.24-8.87
FBNDFidelity Tot20190625ETF4.111.402.572.59-1.17-1.19
FBPFirst BanCor20190625A10.266.562.942.933.613.63
FBSSFauquier Ban20190625A71.0417.2013.7413.743.463.46
FBTFirst Trust20190625ETF10.6611.436.035.505.405.93
FBZFirst Trust20190625ETF54.2643.0139.3640.933.642.07
FCFranklin Cov20190625A65.9137.9131.6931.716.226.20
FCAFirst Trust20190625ETF119.0037.6637.6637.660.000.00
FCALFirst Trust20190625ETF45.6145.4244.0444.041.381.38
FCANFirst Trust20190625ETF17.658.20-11.191.4419.396.76
FCAPFirst Capita20190625A76.6141.7740.9940.990.780.78
FCAUFIAT CHRYSLE20190625A7.247.212.692.964.524.25
FCBCFirst Commun20190625A99.1247.1441.3142.265.824.87
FCBPFirst Choice20190625A421.55140.08126.07126.0714.0114.01
FCCOFirst Commun20190625A143.9347.7727.2732.7720.5015.00
FCCY1st Constitu20190625A167.81216.0991.4690.51124.63125.58
FCEFFirst Trust20190625ETF44.1450.37-29.38-29.3879.7579.75
FCELFuelCell Ene20190625A60.4877.5452.1548.1225.3929.42
FCFFirst Common20190625A8.836.052.301.723.754.33
FCFSFirstCash, I20190625A22.706.342.682.993.663.35
FCGFirst Trust20190625ETF7.658.60-0.080.798.697.82
FCNFTI Consulti20190625A17.186.303.092.853.213.45
FCNCAFirst Citize20190625A46.6624.1316.3016.407.377.43
FCOMFidelity MSC20190625ETF8.345.295.2712.040.02-6.75
FCORFidelity Cor20190625ETF6.965.951.972.153.983.80
FCPTFour Corners20190625A9.675.883.063.072.812.81
FCTRFirst Trust20190625ETF26.7223.1023.2623.26-0.16-0.16
FCVTFirst Trust20190625ETF24.6711.4810.1110.761.370.73
FCXFreeport-McM20190625A8.877.360.131.337.226.02
FDDFirst Trust20190625ETF8.607.204.886.552.320.65
FDEFFirst Defian20190625A59.8029.6717.9018.2611.7711.41
FDEMFidelity Tar20190625ETF37.5419.6114.4214.425.195.19
FDEVFidelity Tar20190625ETF9.2519.0215.9015.903.123.12
FDHYFidelity Hig20190625ETF17.00139.18131.83136.877.352.31
FDISFidelity MSC20190625ETF5.065.665.124.720.550.94
FDIVFirst Trust20190625ETF15.447.693.266.854.430.84
FDLFirst Trust20190625ETF3.714.984.474.580.530.42
FDLOFidelity Low20190625ETF9.778.708.098.490.610.21
FDMFirst Trust20190625ETF9.2210.897.097.423.803.47
FDMOFidelity Mom20190625ETF10.796.846.886.83-0.040.01
FDNFirst Trust20190625ETF4.073.631.280.642.352.99
FDNIFirst Trust20190625ETF744.13445.22259.09303.35186.13141.87
FDPFresh Del Mo20190625A14.556.311.662.054.654.26
FDRRFidelity Div20190625ETF15.369.722.561.447.168.28
FDSFactset Rese20190625A21.5811.345.795.755.555.60
FDTFirst Trust20190625ETF21.387.686.156.261.521.41
FDTSFirst Trust20190625ETF76.1061.1353.9153.917.227.22
FDUSFidus Invest20190625A31.0251.2319.7621.7831.4629.44
FDVVFidelity Hig20190625ETF13.347.275.105.862.171.41
FDXFedEx Corpor20190625A4.633.111.141.571.971.53
FEFirstEnergy20190625A2.432.200.530.451.681.75
FEIMFrequency El20190625A310.38205.46180.13170.4825.3334.98
FELEFranklin Ele20190625A24.748.872.843.446.025.43
FEMFirst Trust20190625ETF17.097.456.29-1.281.168.73
FEMBFirst Trust20190625ETF26.1928.7923.1123.615.695.19
FEMSFirst Trust20190625ETF62.3937.2737.2537.250.020.02
FENCFennec Pharm20190625A145.5483.9636.8747.8647.0836.10
FENYFidelity MSC20190625ETF6.259.488.368.361.121.12
FEPFirst Trust20190625ETF10.255.812.863.482.952.33
FETFORUM ENERGY20190625A33.7823.6411.2513.2112.3910.42
FEULCredit Suiss20190625ETN66.0853.9050.3253.903.580.00
FEUZFirst Trust20190625ETF139.5437.2437.2437.240.000.00
FEXFirst Trust20190625ETF2.651.591.180.920.420.67
FEYEFireEye, Inc20190625A7.046.751.822.074.944.66
FEZSPDR EURO ST20190625ETF2.635.353.723.431.641.93
FFFuture Fuel20190625A32.9911.083.435.087.656.00
FFBCFirst Financ20190625A14.688.455.306.013.142.44
FFBWFFBW, Inc. C20190625A213.75141.60143.86143.71-2.26-2.11
FFEUBarclays ETN20190625ETN24.4210.948.249.042.701.90
FFGFBL Financia20190625A86.4227.5418.3421.159.206.39
FFHGFormula Foli20190625ETF36.3922.0621.9022.270.16-0.22
FFHLFuwei Films20190625A458.11440.83288.33288.33152.49152.49
FFICFlushing Fin20190625A44.4814.715.296.499.428.23
FFINFirst Financ20190625A14.235.531.602.503.933.03
FFIUUVA Unconstr20190625ETF51.4233.7034.1734.17-0.47-0.47
FFIVF5 Networks20190625A8.894.271.721.582.552.69
FFNWFirst Financ20190625A245.07142.5992.59100.3749.9942.22
FFRFirst Trust20190625ETF51.2421.664.163.8217.5017.84
FFSGFormulaFolio20190625ETF36.8324.4823.5824.320.900.16
FFTGFormulaFolio20190625ETF40.6927.7126.6726.621.041.09
FFTIFormulaFolio20190625ETF34.9118.8818.8818.880.000.00
FFTYInnovator IB20190625ETF5.123.221.761.741.451.48
FFWMFirst Founda20190625A24.7415.824.254.1311.5711.69
FGFGL Holdings20190625A13.0211.57-4.93-2.7216.4914.29
FGBIFIRST GUARAN20190625A263.91256.48129.10129.10127.38127.38
FGDFirst Trust20190625ETF14.736.796.326.110.470.68
FGENFibroGen, In20190625A24.1112.374.445.607.926.76
FGMFirst Trust20190625ETF18.2410.514.405.706.124.81
FHBFirst Hawaii20190625A5.696.383.114.243.272.14
FHKFirst Trust20190625ETF214.77223.71223.71223.710.000.00
FHLCFidelity MSC20190625ETF4.634.370.282.894.091.47
FHNFirst Horizo20190625A7.155.692.192.343.503.33
FIFRANKS INTER20190625A20.5051.3539.5848.2011.773.15
FIBKFirst Inters20190625A16.136.863.973.832.903.03
FIBRiShares Edge20190625ETF6.105.215.125.170.090.04
FICOFair Isaac C20190625A20.519.244.885.574.363.67
FIDFirst Trust20190625ETF54.9039.1640.5540.44-1.39-1.28
FIDIFidelity Int20190625ETF78.5264.9061.6862.603.212.30
FIDUFidelity MSC20190625ETF5.273.823.533.320.280.50
FIEEFI Enhanced20190625ETN99.2544.4484.7643.84-40.310.60
FIHDUBS AG FI En20190625ETN89.7761.1451.3858.719.772.44
FILLiShares MSCI20190625ETF49.0713.55-5.21-3.6118.7617.16
FINXGlobal X Fun20190625ETF23.1213.7610.2410.443.523.32
FISFidelity Nat20190625A2.301.330.130.141.211.20
FISIFinancial In20190625A79.7759.4148.0347.9911.3811.42
FISRSPDR SSGA Fi20190625ETF21.3611.159.8410.861.310.30
FISVFiserv Inc20190625A2.453.380.410.382.973.00
FITFitbit, Inc.20190625A22.3718.257.298.5710.969.68
FITBFifth Third20190625A3.745.380.941.474.443.92
FITESPDR S&P Ken20190625ETF45.4410.627.557.553.083.08
FIVAFidelity Int20190625ETF60.0934.1733.2733.270.900.90
FIVEFive Below,20190625A11.606.943.483.773.463.17
FIVGDefiance Nex20190625ETF7.938.484.815.383.673.10
FIVNFIVE9, INC.20190625A20.827.554.403.233.154.32
FIWFirst Trust20190625ETF12.406.737.747.02-1.01-0.28
FIXComfort Syst20190625A21.057.343.473.623.873.72
FIXDFirst Trust20190625ETF11.856.574.416.642.15-0.07
FIXXHomology Med20190625A79.6449.2531.3431.4217.9017.83
FIYYBarclays ETN20190625ETN89.2845.0843.0845.172.00-0.09
FIZZNational Bev20190625A25.4914.315.776.038.558.28
FJPFirst Trust20190625ETF41.1825.5725.7526.01-0.18-0.44
FKOFirst Trust20190625ETF58.9918.4717.1917.261.281.21
FKUFirst Trust20190625ETF43.5833.3033.3033.300.000.00
FLFoot Locker,20190625A4.122.790.03-0.082.762.87
FLAGFLAG-Forensi20190625ETF55.0849.1651.7170.05-2.55-20.90
FLATiPath US Tre20190625ETF100.20
FLAUFranklin FTS20190625ETF85.3341.6854.1054.10-12.41-12.41
FLAXFranklin FTS20190625ETF69.5735.5373.2535.53-37.710.00
FLBLFranklin Lib20190625ETF28.8125.2525.2525.250.000.00
FLBRFranklin FTS20190625ETF31.7231.2028.7330.652.470.54
FLCHFranklin FTS20190625ETF47.1213.115.926.817.186.30
FLCOFranklin Lib20190625ETF20.7010.3010.3010.300.000.00
FLDMFluidigm Cor20190625A16.4522.354.104.7218.2717.69
FLDRFidelity Low20190625ETF3.745.340.871.764.473.58
FLEEFranklin FTS20190625ETF17.31
FLEHFranklin FTS20190625ETF42.31
FLEUBarclays ETN20190625ETN47.4392.5092.5092.500.000.00
FLEXFlex Ltd. Or20190625A10.789.323.204.796.114.52
FLFRFranklin FTS20190625ETF16.077.868.818.60-0.95-0.74
FLGBFranklin FTS20190625ETF21.348.047.838.040.200.00
FLGECredit Suiss20190625ETN52.1927.9423.6623.434.284.51
FLGRFranklin FTS20190625ETF20.9213.9613.9613.960.000.00
FLGTFulgent Gene20190625A404.85317.00309.61301.417.3915.60
FLHKFranklin FTS20190625ETF36.8223.0121.8022.991.200.02
FLHYFranklin Lib20190625ETF34.155.795.795.790.000.00
FLIAFranklin Lib20190625ETF36.0819.4319.4319.430.000.00
FLICFirst of Lon20190625A45.9520.9710.5611.0010.419.96
FLINFranklin FTS20190625ETF81.9540.5340.5340.530.000.00
FLIRFlir Systems20190625A4.722.40-0.53-0.232.932.63
FLIYFranklin FTS20190625ETF11.8720.452.1611.1018.299.35
FLJHFranklin FTS20190625ETF51.5845.5245.5245.520.000.00
FLJPFranklin FTS20190625ETF36.7815.9515.8816.070.08-0.12
FLKRFranklin FTS20190625ETF66.8749.2546.2946.292.962.96
FLLFull House R20190625A202.7391.0370.4070.2220.6320.81
FLLAFranklin FTS20190625ETF52.6520.3820.3820.380.000.00
FLLVFranklin Lib20190625ETF47.9084.5384.5384.530.000.00
FLMFirst Trust20190625ETF39.86
FLMBFranklin Lib20190625ETF19.5317.1416.4616.410.670.72
FLMIFranklin Lib20190625ETF22.84
FLMNFalcon Miner20190625A61.2725.3419.7421.315.604.03
FLMXFranklin FTS20190625ETF43.0838.3538.3538.350.000.00
FLNFirst Trust20190625ETF114.2951.3751.3751.370.000.00
FLNGFLEX LNG Ltd20190625A161.49134.94129.92138.735.02-3.79
FLNTFluent, Inc.20190625A37.2428.5912.8012.6115.7916.00
FLOFlowers Food20190625A4.653.660.380.783.282.88
FLOTiShares Floa20190625ETF1.961.071.001.000.060.07
FLOWSPX FLOW, In20190625A28.8610.352.673.287.687.07
FLQDFranklin Lib20190625ETF29.0911.7111.7111.710.000.00
FLQEFranklin Lib20190625ETF35.8011.6311.1911.270.430.35
FLQHFranklin Lib20190625ETF34.48
FLQLFranklin Lib20190625ETF9.083.383.273.330.120.06
FLQMFranklin Lib20190625ETF23.0014.1310.7914.133.340.00
FLQSFranklin Lib20190625ETF18.2318.3522.9421.82-4.58-3.46
FLRFluor Corpor20190625A5.833.49-0.51-0.123.993.61
FLRNSPDR Bloombe20190625ETF3.262.962.892.890.070.07
FLRTPacific Glob20190625ETF79.2137.0837.5237.52-0.44-0.44
FLRUFranklin FTS20190625ETF30.6627.5425.6426.571.900.97
FLSFlowserve Co20190625A7.009.481.902.297.587.19
FLSAFranklin FTS20190625ETF70.7827.7227.7227.720.000.00
FLSWFranklin FTS20190625ETF44.1035.3135.3135.310.000.00
FLTFleetCor Tec20190625A10.544.361.301.583.062.77
FLTBFidelity Lim20190625ETF2.711.411.541.42-0.13-0.01
FLTRVanEck Vecto20190625ETF4.143.823.593.770.230.04
FLTWFranklin FTS20190625ETF72.8457.8357.8357.830.000.00
FLWS1-800-FLOWER20190625A16.7710.072.372.857.717.22
FLXNFlexion Ther20190625A23.4118.743.272.2215.4716.52
FLXSFlexsteel In20190625A226.3494.1249.8552.7344.2841.40
FLZAFranklin FTS20190625ETF37.6261.27101.0161.27-39.740.00
FMiShares MSCI20190625ETF21.4613.836.817.607.036.23
FMAOFarmers & Me20190625A223.31125.65125.84128.41-0.19-2.76
FMATFidelity MSC20190625ETF5.633.651.842.151.841.52
FMBFirst Trust20190625ETF6.353.963.923.940.040.02
FMBHFirst Mid Ba20190625A72.2842.3236.1437.666.184.66
FMBIFirst Midwes20190625A6.405.430.851.034.584.40
FMCFMC Corporat20190625A5.517.340.670.716.686.64
FMCIForum Merger20190625A37.3127.8928.1727.87-0.280.01
FMFFirst Trust20190625ETF67.5546.4946.4946.490.000.00
FMHIFirst Trust20190625ETF19.3213.3313.3313.330.000.00
FMKFirst Trust20190625ETF28.1713.289.329.653.963.64
FMNBFarmers Nati20190625A88.5872.9860.1160.8412.8712.13
FNFabrinet20190625A19.638.224.043.974.184.25
FNBF.N.B. Corp20190625A9.039.404.244.855.164.55
FNCBFNCB Bancorp20190625A85.7541.4731.9138.269.573.22
FNCLFidelity MSC20190625ETF3.295.231.372.863.872.37
FNDFloor & Deco20190625A12.645.572.472.493.103.09
FNDASchwab Funda20190625ETF5.407.081.073.246.013.84
FNDBSchwab Funda20190625ETF13.0410.642.884.597.766.06
FNDCSchwab Funda20190625ETF18.018.788.389.010.41-0.23
FNDESchwab Funda20190625ETF8.008.382.612.635.775.75
FNDFSchwab Funda20190625ETF5.836.022.064.443.971.58
FNDXSchwab Funda20190625ETF3.953.654.044.43-0.39-0.78
FNFFidelity Nat20190625A4.122.780.350.492.432.28
FNGDMicroSectors20190625ETN13.989.444.976.934.472.51
FNGOMicroSectors20190625ETN83.0284.8063.7089.4121.09-4.61
FNGUMicroSectors20190625ETN13.499.266.876.212.393.05
FNGZMicroSectors20190625ETN35.51135.62133.15133.942.461.68
FNHCFedNat Holdi20190625A130.5552.7430.6731.1522.0721.59
FNIFirst Trust20190625ETF9.216.434.474.301.962.14
FNJNFinjan Holdi20190625A114.7758.1015.9819.6042.1238.50
FNKFirst Trust20190625ETF40.5518.9418.9418.940.000.00
FNKOFunko, Inc.20190625A30.2913.719.6110.554.103.16
FNLCFirst Bancor20190625A420.11296.30293.43293.772.872.53
FNVFranco-Nevad20190625A7.645.731.062.304.673.44
FNWBFirst Northw20190625A216.83186.77206.08206.78-19.30-20.01
FNXFirst Trust20190625ETF15.217.977.707.840.270.13
FNYFirst Trust20190625ETF35.8119.4018.4918.760.910.64
FOCSFocus Financ20190625A49.3624.2514.7314.189.5210.07
FOEFerro Corpor20190625A13.216.382.052.114.324.27
FOLDAmicus Thera20190625A10.1512.26-0.650.7412.9111.52
FONRFonar Corpor20190625A113.2055.7924.1024.0131.6931.78
FORForestar Gro20190625A127.0547.4630.9833.7016.4813.76
FORDForward Indu20190625A318.3288.0258.6958.1829.3329.84
FORKFuling Globa20190625A326.44162.55259.69259.69-97.14-97.14
FORMFormFactor I20190625A20.158.170.320.467.857.71
FORRForrester Re20190625A59.5928.9717.4117.5411.5511.42
FOSLFossil Group20190625A14.8114.413.506.7710.917.67
FOVLiShares Focu20190625ETF9.84
FOXFox Corporat20190625A3.183.07-0.060.503.132.57
FOXAFox Corporat20190625A3.353.730.530.723.203.01
FOXFFox Factory20190625A30.878.163.544.154.624.01
FPAFirst Trust20190625ETF88.6859.7060.7161.71-1.00-2.00
FPACFar Point Ac20190625A197.95
FPAYFlexShopper,20190625A178.24115.7474.9874.9840.7740.76
FPEFirst Trust20190625ETF5.804.103.073.141.040.97
FPEIFirst Trust20190625ETF12.1610.0210.1710.24-0.15-0.22
FPHFive Point H20190625A32.4823.4818.4018.275.085.20
FPIFarmland Par20190625A22.8917.5610.7111.926.855.63
FPRXFive Prime T20190625A35.7826.706.088.9820.6217.72
FPXFirst Trust20190625ETF4.613.191.341.731.861.47
FPXEFirst Trust20190625ETF22.949.632.40-6.517.2316.14
FPXIFirst Trust20190625ETF44.85138.38138.38138.380.000.00
FQALFidelity Qua20190625ETF9.533.633.103.210.530.42
FRFirst Indust20190625A5.402.930.560.592.382.35
FRAFFranklin Fin20190625A177.45101.5474.7676.7626.7824.78
FRAKVanEck Vecto20190625ETF69.4127.54-7.85-4.1935.3931.73
FRANFrancesca''s20190625A181.71104.3866.1970.4038.1433.95
FRBAFirst Bank20190625A190.20138.08125.55125.0512.5413.03
FRBKRepublic Fir20190625A61.5329.2012.8614.2616.3414.94
FRCFirst Republ20190625A6.683.151.181.211.981.95
FRDFriedman Ind20190625A262.61356.87313.85322.4543.0134.41
FRDMFreedom 10020190625ETF58.5743.2741.4041.401.871.87
FRELFidelity MSC20190625ETF5.694.251.621.852.632.41
FRGIFiesta Resta20190625A24.3419.966.187.0813.7812.88
FRIFirst Trust20190625ETF7.749.267.386.421.872.84
FRLGLarge Cap Gr20190625ETN53.7635.1734.7034.700.460.46
FRMEFirst Mercha20190625A15.745.082.082.423.002.66
FROFrontline Lt20190625A12.9713.571.863.3711.7010.21
FRPHFRP Holdings20190625A192.3274.2354.6864.8919.559.33
FRPTFreshpet, In20190625A26.5812.691.494.8111.207.88
FRTFederal Real20190625A9.364.311.532.092.782.22
FRTAForterra, In20190625A60.2541.1821.5024.7719.6816.41
FSBFranklin Fin20190625A44.9826.6220.1619.876.456.74
FSBCFSB Bancorp,20190625A78.0790.7990.7990.790.000.00
FSBWFS Bancorp,20190625A135.9764.2562.5663.751.690.50
FSCTForeScout Te20190625A21.4830.175.796.4924.3823.67
FSFGFirst Saving20190625A176.13125.70125.07127.830.63-2.13
FSIFlexible Sol20190625A106.8662.6442.4347.6020.2115.05
FSKFS KKR Capit20190625A17.1512.519.418.913.103.60
FSLRFirst Solar,20190625A9.625.272.021.843.253.44
FSLYFastly, Inc.20190625A28.9214.565.859.288.715.28
FSMFORTUNA Silv20190625A33.6828.758.9412.0019.7316.68
FSMBFirst Trust20190625ETF34.5633.6633.6633.660.000.00
FSMDFidelity Sma20190625ETF15.6010.7810.4110.090.370.69
FSPFranklin Str20190625A21.119.324.555.044.774.28
FSSFederal Sign20190625A14.218.794.491.924.306.87
FSTAFidelity MSC20190625ETF3.725.505.055.120.450.38
FSTRFoster (Lb)20190625A80.9735.9121.0421.2814.8814.64
FSVFirstService20190625A23.6310.054.425.005.635.05
FSZFirst Trust20190625ETF23.1817.6915.5015.502.192.19
FTAFirst Trust20190625ETF3.733.163.653.26-0.48-0.10
FTACFinTech Acqu20190625A73.75100.13100.13100.130.000.00
FTAGFirst Trust20190625ETF53.3450.1650.1650.160.000.00
FTAIFortress Tra20190625A20.2810.336.176.494.163.84
FTCFirst Trust20190625ETF5.113.763.343.410.430.35
FTCHFarfetch Lim20190625A8.234.471.481.542.992.93
FTCSFirst Trust20190625ETF3.053.532.412.351.121.19
FTDRfrontdoor, i20190625A23.8318.116.166.9811.9511.13
FTECFidelity MSC20190625ETF2.983.181.041.072.142.11
FTEKFuel Tech, I20190625A203.04106.2987.1485.0719.1521.22
FTFTFuture FinTe20190625A301.05289.51260.38260.3829.1329.13
FTGCFirst Trust20190625ETF19.9310.529.2510.551.27-0.03
FTHIFirst Trust20190625ETF21.8314.0913.9013.430.190.66
FTITechnipFMC p20190625A4.054.140.850.853.293.29
FTKFlotek Indus20190625A33.7324.6913.6114.5811.0710.08
FTLBFirst Trust20190625ETF28.316.136.126.130.000.00
FTLSFirst Trust20190625ETF9.808.103.413.974.704.13
FTNTFortinet, In20190625A6.5015.581.501.4314.0814.15
FTRFrontier Com20190625A69.7851.4919.2821.4932.2130.00
FTRIFirst Trust20190625ETF198.92105.47105.47105.470.000.00
FTSFortis Inc.20190625A2.572.711.040.831.671.88
FTSDFranklin Lib20190625ETF10.255.656.585.65-0.930.00
FTSIFTS Internat20190625A26.4531.9712.2813.6219.8018.35
FTSLFirst Trust20190625ETF3.563.272.232.211.051.06
FTSMFirst Trust20190625ETF1.661.241.241.240.000.00
FTVFortive Corp20190625A3.251.800.830.580.971.22
FTXDFirst Trust20190625ETF46.97
FTXGFirst Trust20190625ETF50.62
FTXHFirst Trust20190625ETF65.7131.3025.8525.855.455.45
FTXLFirst Trust20190625ETF55.7131.1030.7431.100.350.00
FTXNFirst Trust20190625ETF58.5045.8045.8045.800.000.00
FTXOFirst Trust20190625ETF5.114.933.533.881.401.05
FTXRFirst Trust20190625ETF13.1713.6416.6916.69-3.05-3.05
FUDE-TRACS UBS20190625ETN12.9575.5236.8245.0038.7030.53
FULH.B. Fuller20190625A13.104.771.091.513.683.27
FULTFulton Finan20190625A6.755.53-0.300.085.835.45
FUMBFirst Trust20190625ETF25.0224.9024.9024.900.000.00
FUNCedar Fair,20190625A20.089.212.763.116.456.12
FUNCFirst United20190625A55.1658.6148.7143.429.9015.19
FUNDSprott Focus20190625A52.2234.5939.5940.79-5.00-6.20
FUSBFirst US Ban20190625A308.04281.16281.16281.160.000.00
FUTProShares Ma20190625ETF117.3223.08-6.50-6.5029.5929.59
FUTYFidelity MSC20190625ETF3.973.701.111.222.592.48
FUVArcimoto, In20190625A259.25223.36212.35212.1611.0111.20
FVFirst Trust20190625ETF8.8210.379.9110.060.460.31
FVALFidelity Val20190625ETF11.1411.784.674.727.117.06
FVCFirst Trust20190625ETF10.6610.479.7510.640.710.11
FVCBFVCBankcorp,20190625A157.5566.1245.6546.3720.4719.75
FVDFirst Trust20190625ETF3.143.001.851.851.151.15
FVEFive Star Se20190625A560.96356.94121.06123.70235.88233.23
FVLFirst TrustV20190625ETF22.5719.2017.4717.471.721.72
FVRRFiverr Inter20190625A45.4628.0110.0415.1117.9712.90
FWDBAdvisorShare20190625ETF60.0857.8857.8857.880.000.00
FWONALiberty Medi20190625A26.7217.5113.0513.184.464.33
FWONKLiberty Medi20190625A11.785.962.532.613.433.36
FWRDForward Air20190625A30.936.122.812.983.313.14
FXDFirst Trust20190625ETF7.0613.8112.0916.551.73-2.74
FXGFirst Trust20190625ETF8.745.766.864.34-1.101.42
FXHFirst Trust20190625ETF7.587.261.375.915.891.35
FXIiShares Chin20190625ETF2.383.021.761.871.271.15
FXLFirst Trust20190625ETF4.153.061.431.531.631.54
FXNFirst Trust20190625ETF10.006.963.026.393.940.57
FXNCFIRST NATL C20190625A1180.04644.11638.54638.545.575.57
FXOFirst Trust20190625ETF5.123.482.812.810.670.67
FXPProShares Ul20190625ETF3.262.700.540.362.162.34
FXRFirst Trust20190625ETF6.046.965.515.741.451.23
FXUFirst Trust20190625ETF5.244.753.303.991.450.76
FXZFirst Trust20190625ETF10.6524.7211.8411.7112.8813.01
FYCFirst Trust20190625ETF14.4916.5712.7016.383.870.19
FYLDCambria Fore20190625ETF93.30109.4759.40109.4750.080.00
FYTFirst Trust20190625ETF41.0622.8921.8122.701.080.20
FYXFirst Trust20190625ETF9.136.255.605.800.650.46
GGENPACT LIMI20190625A3.812.250.570.781.691.47
GAACambria Glob20190625ETF25.0421.6321.6321.630.000.00
GABCGerman Ameri20190625A30.5622.756.166.1416.6016.61
GAIAGaia, Inc. C20190625A63.2050.8121.9223.1328.9027.68
GAINGladstone In20190625A26.0815.907.1310.518.775.38
GALSPDR SSgA Gl20190625ETF25.8425.1024.6424.640.460.46
GALTGalectin The20190625A45.7624.179.2610.0614.9114.11
GAMRETFMG Video20190625ETF59.2724.5313.4813.4811.0511.04
GARSGarrison Cap20190625A59.9748.2022.7416.0425.4632.16
GASSStealthGas,20190625A77.1936.3732.4832.833.883.54
GATXGATX Corpora20190625A16.257.042.001.865.045.18
GAZiPath Series20190625ETN178.0329.0429.0429.040.000.00
GBCIGlacier Banc20190625A14.4321.063.383.3317.6817.74
GBDCGolub Capita20190625A11.886.5915.9115.89-9.32-9.30
GBFiShares Gove20190625ETF15.645.846.006.00-0.16-0.16
GBILGoldman Sach20190625ETF1.080.870.480.480.390.39
GBLGAMCO Invest20190625A138.5583.5867.2465.1016.3418.48
GBLIGlobal Indem20190625A331.62156.62151.67157.584.95-0.96
GBRNew Concept20190625A225.22626.14466.00466.00160.14160.14
GBTGlobal Blood20190625A19.0910.744.805.445.945.30
GBUYGoldman Sach20190625ETF20.4413.326.458.176.865.15
GBXThe Greenbri20190625A16.518.724.694.634.034.09
GCAPGain Capital20190625A30.6323.7310.279.7713.4413.95
GCBCGreene Count20190625A111.5670.1670.1870.18-0.02-0.02
GCEClaymore/Rob20190625ETN905.40
GCIGannett Co.,20190625A13.088.934.874.304.074.63
GCOGenesco Inc.20190625A22.698.203.352.814.855.39
GCOWPacer Global20190625ETF25.4420.9519.1719.441.771.51
GCPGCP Applied20190625A10.066.881.752.475.134.41
GDGeneral Dyna20190625A5.302.540.921.051.631.49
GDATGoldman Sach20190625ETF16.773.573.543.570.040.00
GDDYGoDaddy Inc20190625A5.162.480.750.771.731.71
GDENGolden Enter20190625A32.0519.1411.5410.957.608.19
GDNAGoldman Sach20190625ETF21.7846.4625.4227.3121.0419.16
GDOTGreen Dot Co20190625A9.618.360.703.737.664.64
GDPGoodrich Pet20190625A190.4098.8782.7784.6316.1014.24
GDXVanEck Vecto20190625ETF3.894.300.561.263.743.04
GDXJVanEck Vecto20190625ETF2.852.820.540.312.272.51
GEGeneral Elec20190625A9.789.071.674.167.404.90
GECGreat Elm Ca20190625A250.04194.53133.14186.1661.398.37
GECCGreat Elm Ca20190625A53.2240.8738.4037.742.473.13
GEFGreif, Inc.20190625A20.3713.954.9510.679.003.28
GEFBGreif, Inc.20190625A110.9656.9442.2638.8914.6818.05
GELGenesis Ener20190625A11.086.773.954.002.822.78
GEMGoldman Sach20190625ETF8.435.314.894.940.420.37
GENGenesis Heal20190625A109.4680.3957.7357.1622.6623.23
GENCGencor Indus20190625A176.20204.87126.4299.9378.45104.94
GENYPrincipal Mi20190625ETF33.7312.4114.3313.05-1.91-0.64
GEOThe GEO Grou20190625A9.185.482.663.222.822.26
GEOSGeospace Tec20190625A131.9947.9420.0822.7827.8525.16
GERNGeron Corp20190625A71.7066.8441.1343.5825.7223.27
GESGuess?, Inc.20190625A7.366.021.512.004.504.02
GEVOGevo, Inc.20190625A90.2590.0360.3358.8629.6931.16
GFEDGuaranty Fed20190625A347.1960.2360.2360.230.000.00
GFFGriffon Corp20190625A26.1913.220.873.1012.3510.12
GFINGoldman Sach20190625ETF13.7923.2539.5838.76-16.33-15.51
GFNGeneral Fina20190625A163.39209.25197.01198.6112.2410.64
GGGGraco Inc20190625A8.614.592.862.931.731.66
GHGuardant Hea20190625A26.5112.257.077.505.184.75
GHCGRAHAM HOLDI20190625A36.0817.9813.4115.123.871.95
GHLGreenhill &20190625A25.2711.073.151.747.939.33
GHMGraham Corpo20190625A244.5656.8241.8541.3414.9715.49
GHSIGuardion Hea20190625A1034.35661.89556.53569.30105.3792.59
GHYBGoldman Sach20190625ETF15.4915.3715.7015.55-0.33-0.19
GHYGiShares US &20190625ETF15.867.394.895.942.501.45
GIBCGI Inc.20190625A4.873.450.351.203.102.25
GIFIGulf Island20190625A111.8678.5367.1367.8011.4010.73
GIGBGoldman Sach20190625ETF7.133.032.352.720.680.32
GIGESoFi Gig Eco20190625ETF51.4940.1341.4441.29-1.32-1.17
GIGMGigaMedia Lt20190625A253.14151.68168.79161.83-17.11-10.15
GIISPDR S&P Glo20190625ETF11.974.764.064.530.700.24
GIIIG-Iii Appare20190625A14.977.042.622.724.434.32
GILGildan Activ20190625A4.032.781.040.821.741.96
GILDGilead Scien20190625A2.032.16-0.17-0.392.322.55
GILTGilat Satell20190625A103.0979.4646.7177.1932.752.27
GISGeneral Mill20190625A2.092.080.600.991.481.09
GKOSGlaukos Corp20190625A20.456.961.972.734.994.23
GLADGladstone Ca20190625A22.3914.9711.2711.743.703.23
GLBSGlobus Marit20190625A143.9570.0964.2561.585.848.50
GLBYWisdomTree Y20190625ETF50.073.583.583.580.000.00
GLBZGlen Burnie20190625A652.74321.24212.67212.67108.57108.57
GLDDGreat Lakes20190625A11.718.448.047.840.400.60
GLDICredit Suiss20190625ETF47.4854.3451.7151.762.632.58
GLGTD Holdings,20190625A411.28298.17236.81241.2261.3656.94
GLIBAGCI Liberty,20190625A13.639.973.263.916.716.07
GLIFAGFiQ Global20190625ETF658.26430.20430.20430.200.000.00
GLMDGalmed Pharm20190625A121.79202.1914.1117.50188.07184.68
GLNGGolar LNG Lt20190625A10.2811.517.217.094.304.43
GLOBGLOBANT S.A.20190625A21.798.814.354.654.474.17
GLOGGASLOG LTD20190625A18.1414.922.084.8812.8410.04
GLOPGASLOG PARTN20190625A22.1418.049.028.799.019.25
GLPGlobal Partn20190625A57.4241.9919.4420.4322.5621.57
GLPIGaming and L20190625A5.904.891.641.853.253.05
GLREGreenlight C20190625A33.2828.2513.7513.4514.5014.80
GLTGlatfelter20190625A19.659.514.234.715.284.81
GLUUGlu Mobile I20190625A14.1111.574.042.497.539.08
GLWCorning Inco20190625A3.193.530.470.603.062.93
GLYCGlycoMimetic20190625A51.5226.54-73.77-67.65100.3194.19
GMGeneral Moto20190625A2.703.231.431.301.801.94
GMANGoldman Sach20190625ETF18.972.610.684.511.92-1.90
GMDAGamida Cell20190625A76.4850.1314.6329.0335.5121.10
GMEGameStop Cor20190625A18.3613.625.916.067.717.56
GMEDGLOBUS MEDIC20190625A11.765.272.092.303.192.97
GMFSPDR S&P Eme20190625ETF22.399.547.697.961.851.57
GMHIGores Metrop20190625A347.39
GMLPGolar LNG Pa20190625A22.3413.911.991.8411.9312.07
GMOGeneral Moly20190625A230.19219.05153.87158.4465.1860.61
GMOMCambria Glob20190625ETF37.2219.8011.8611.327.948.48
GMREGlobal Medic20190625A15.0912.023.483.778.548.25
GMSGMS Inc.20190625A16.406.881.391.965.494.92
GNAFMicroSectors20190625ETN12.5077.3476.8377.000.520.34
GNCGNC Holdings20190625A72.8860.3834.2636.5426.1223.84
GNCAGenocea Bios20190625A113.5586.9385.5289.211.40-2.29
GNEGENIE ENERGY20190625A24.1513.283.414.009.869.28
GNKGENCO SHIPPI20190625A37.4620.433.914.0416.5316.39
GNLGlobal Net L20190625A5.749.465.385.394.074.07
GNLNGreenlane Ho20190625A92.0147.2123.7226.9023.4920.32
GNMAiShares GNMA20190625ETF12.395.405.405.420.00-0.02
GNMKGenMark Diag20190625A29.9421.62-4.555.4826.1716.14
GNOMGlobal X Gen20190625ETF30.0613.6414.2616.17-0.62-2.53
GNPXGenprex, Inc20190625A822.04709.53686.58660.0222.9549.51
GNRSPDR S&P Glo20190625ETF13.424.864.544.460.320.40
GNRCGENERAC HOLD20190625A12.533.761.401.822.361.94
GNTXGentex Corp20190625A4.204.210.620.803.583.41
GNTYGuaranty Ban20190625A121.7666.1055.2660.6610.845.44
GNUSGenius Brand20190625A234.99241.57238.35238.353.223.22
GNWGenworth Fin20190625A28.6826.299.6217.7716.678.52
GOGrocery Outl20190625A34.6219.677.4412.8512.226.82
GOATVanEck Vecto20190625ETF29.7421.3021.3021.300.000.00
GOAUUS Global GO20190625ETF74.69205.28203.50204.761.780.53
GOEXGlobal X Gol20190625ETF113.93194.84189.11190.585.724.26
GOGLGolden Ocean20190625A24.6117.655.368.5412.289.11
GOGOGogo Inc.20190625A25.5323.414.856.4718.5616.93
GOLDBarrick Gold20190625A6.256.351.671.614.694.73
GOLFAcushnet Hol20190625A18.277.304.004.123.313.18
GOODGladstone Co20190625A21.9863.03-2.82-3.1465.8466.17
GOOGAlphabet Inc20190625A6.273.161.401.451.761.71
GOOGLAlphabet Inc20190625A7.093.791.552.112.251.68
GOOSCanada Goose20190625A8.744.350.870.633.483.72
GOROGold Resourc20190625A29.0926.1213.4415.8812.6810.24
GOSSGossamer Bio20190625A103.8847.7836.6539.0711.138.71
GOVTiShares U.S.20190625ETF3.873.062.762.970.300.09
GPAQGordon Point20190625A48.299.669.669.660.000.00
GPCGenuine Part20190625A5.452.540.560.671.991.87
GPIGroup 1 Auto20190625A25.2210.195.856.354.333.83
GPKGraphic Pack20190625A7.495.461.281.394.184.06
GPLGreat Panthe20190625A38.4755.4536.0934.9019.3620.55
GPMTGranite Poin20190625A6.694.881.461.623.423.25
GPNGlobal Payme20190625A5.112.060.910.871.141.19
GPORGulfport Ene20190625A21.9022.1012.8912.999.219.11
GPREGreen Plains20190625A15.5016.6513.9014.792.751.86
GPRKGEOPARK LIMI20190625A16.929.670.212.369.487.31
GPROGoPro, Inc.20190625A17.5322.1111.3013.4410.838.70
GPSThe Gap, Inc20190625A5.844.580.911.033.673.54
GPXGP Strategie20190625A48.4622.648.539.3814.1113.27
GQREFlexShares G20190625ETF5.753.732.833.370.910.36
GRAW.R. Grace &20190625A8.893.150.921.202.231.95
GRAFGraf Industr20190625A20.7060.0960.0960.090.000.00
GRBKGreen Brick20190625A78.6245.6912.699.5433.0036.15
GRCThe Gorman-R20190625A77.3424.1514.0617.6310.106.52
GREKGlobal X MSC20190625ETF10.778.649.337.21-0.681.43
GRESIQ ARB Globa20190625ETF16.256.155.335.370.820.78
GRIDFirst Trust20190625ETF17.1010.959.919.911.041.04
GRIFGriffin Indu20190625A255.03250.06250.06250.060.000.00
GRINGrindrod Shi20190625A316.08252.80162.22301.3490.58-48.54
GRMNGarmin Ltd20190625A5.982.79-0.120.332.552.24
GRNBVanEck Vecto20190625ETF25.4620.9620.9620.960.000.00
GRNQGreenpro Cap20190625A555.82502.42502.42502.420.000.00
GROWUS Global In20190625A238.02136.19103.56105.8732.6330.31
GRPNGroupon, Inc20190625A29.2124.6113.9413.5510.6711.06
GRTSGritstone On20190625A76.8141.2525.6830.9015.5710.35
GRUAB Svensk Ek20190625ETN154.4473.5972.9372.930.670.67
GRUBGRUBHUB INC.20190625A7.987.09-0.183.447.273.65
GSGoldman Sach20190625A4.773.170.521.562.651.61
GSATGlobalstar,20190625A65.1840.9031.3532.559.558.34
GSBGlobalSCAPE,20190625A74.7954.3631.4531.0522.9123.31
GSBCGreat Southe20190625A81.9121.3813.1113.488.277.90
GSCGS Connect S20190625ETN81.17
GSEUGoldman Sach20190625ETF50.4921.2218.0814.013.147.21
GSEWGoldman Sach20190625ETF13.538.197.997.390.200.81
GSIEGoldman Sach20190625ETF12.676.875.936.260.940.61
GSITGSI Technolo20190625A179.47107.1361.5361.2345.5945.89
GSJYGoldman Sach20190625ETF46.9727.7227.7127.620.010.10
GSKYGreenSky, In20190625A24.1411.013.246.197.774.82
GSLGlobal Ship20190625A252.86165.3265.0765.07100.26100.26
GSLCGoldman Sach20190625ETF3.052.081.071.141.000.94
GSMFerroglobe P20190625A73.1865.0233.5536.3731.4628.65
GSPBarclays Ban20190625ETN19.4010.638.909.961.730.68
GSSGolden Star20190625A33.1727.622.204.2525.4423.38
GSSCGS ActiveBet20190625ETF14.2810.019.729.940.290.07
GSSTGoldman Sach20190625ETF124.866.036.156.15-0.12-0.12
GSUMGridsum Hold20190625A315.3895.4693.9693.701.501.76
GSVGold Standar20190625A99.91111.5881.9583.0429.6328.54
GSYInvesco Ultr20190625ETF1.991.511.511.510.000.00
GTGoodyear Tir20190625A7.136.130.671.225.464.91
GTEGran Tierra20190625A61.9656.5930.2336.2526.3620.34
GTESGates Indust20190625A34.0820.569.9610.9310.649.63
GTHXG1 Therapeut20190625A46.4225.889.189.7216.7016.16
GTIMGood Times R20190625A137.23122.44125.14125.14-2.70-2.70
GTIPGoldman Sach20190625ETF5.553.323.323.320.000.00
GTLSChart Indust20190625A18.7613.842.472.7211.3811.12
GTNGray Televis20190625A11.546.54-2.430.188.986.36
GTNAGray Televis20190625A184.9767.2912.8512.8554.4454.44
GTOInvesco Tota20190625ETF21.6615.2612.5113.282.751.98
GTSTriple-S Man20190625A47.5714.325.715.478.618.86
GTTGTT Communic20190625A24.2714.443.685.0210.769.42
GTXGarrett Moti20190625A21.307.361.401.845.965.52
GTYGetty Realty20190625A23.999.505.215.204.294.30
GTYHGTY Technolo20190625A112.9546.2318.0723.6528.1622.57
GUDBSage ESG Int20190625ETF39.2542.1842.1842.180.000.00
GULFWisdomTree20190625ETF143.6375.3675.1275.120.240.24
GUNRFlexShares G20190625ETF3.322.071.091.100.980.97
GUREGulf Resourc20190625A599.70430.07404.27404.2725.8025.80
GURUGlobal X Gur20190625ETF16.659.828.828.491.001.33
GUSHDirexion Dai20190625ETF16.1515.814.617.0511.208.76
GVGoldfield Co20190625A137.70148.2449.9049.9098.3498.34
GVAGranite Cons20190625A13.765.801.651.904.153.90
GVALCambria Glob20190625ETF35.6815.4612.8113.452.642.00
GVIiShares Inte20190625ETF3.192.131.881.860.250.27
GVIPGoldman Sach20190625ETF15.2234.7737.7735.12-3.00-0.35
GVPGSE Systems,20190625A185.30107.0027.0227.0279.9879.98
GWBGreat Wester20190625A12.336.01-0.200.106.215.91
GWGHGWG Holdings20190625A426.9273.626.4535.3167.1738.31
GWREGUIDEWIRE SO20190625A14.026.032.513.093.522.94
GWRSGlobal Water20190625A37.0335.9222.3327.2313.598.69
GWWW.W. Grainge20190625A8.153.701.291.642.412.06
GWXSPDR S&P Int20190625ETF13.357.625.175.832.451.78
GXCSPDR S&P Chi20190625ETF7.795.7710.1110.49-4.34-4.72
GXFGlobal X FTS20190625ETF89.8448.549.619.6138.9338.93
GXGGlobal X MSC20190625ETF49.2836.3529.8127.966.548.39
GYLDArrow Dow Jo20190625ETF131.9971.5268.9271.522.600.00
GYROGyrodyne, LL20190625A351.62348.57348.57348.570.000.00
HHyatt Hotels20190625A9.614.622.092.142.532.48
HAHawaiian Hol20190625A13.457.402.852.564.554.85
HACKETFMG Prime20190625ETF9.945.325.195.450.13-0.13
HAEHaemonetics20190625A11.444.441.121.313.323.13
HAFCHanmi Financ20190625A28.4622.893.122.5419.7720.35
HAILSPDR S&P Ken20190625ETF54.1018.3818.3818.380.000.00
HAINHain Celesti20190625A6.525.22-0.110.555.334.67
HALHalliburton20190625A4.487.201.451.325.755.89
HALLHallmark Fin20190625A69.5440.5319.3822.4321.1518.09
HALOHalozyme The20190625A14.8218.0712.7413.805.334.27
HAPVanEck Vecto20190625ETF19.099.759.8810.02-0.14-0.27
HARPHarpoon Ther20190625A357.5986.4483.4782.952.973.49
HASHasbro, Inc.20190625A6.515.291.071.354.223.94
HASIHANNON ARMST20190625A9.725.342.542.922.802.41
HAUDiShares Curr20190625ETF35.3411.2811.2811.280.000.00
HAUZXtrackers In20190625ETF24.5314.2513.0613.061.191.19
HAWXiShares Curr20190625ETF22.7927.7029.6629.46-1.96-1.76
HAYNHaynes Inter20190625A51.4525.663.091.0222.5724.64
HBANHuntington B20190625A7.539.093.974.075.125.03
HBBHamilton Bea20190625A210.53100.5982.0884.3318.5116.25
HBCPHome Bancorp20190625A189.73135.06131.90130.153.164.91
HBIHanesbrands,20190625A6.095.841.831.964.023.88
HBIOHarvard Bios20190625A73.9043.6030.9235.7912.697.82
HBMHudbay Miner20190625A18.0015.990.791.3915.2014.60
HBMDHoward Banco20190625A373.0884.4080.7979.283.615.12
HBNCHorizon Banc20190625A24.7436.647.528.7029.1127.93
HBPHuttig Build20190625A477.15894.62484.87493.45409.75401.18
HCAHCA Healthca20190625A6.343.721.521.952.191.76
HCACHennessy Cap20190625A40.2510.05-40.24-40.2450.2950.29
HCAPHarvest Capi20190625A108.3979.1570.9976.278.162.88
HCCWarrior Met20190625A7.924.780.821.803.962.99
HCCHHL Acquisiti20190625A101.15
HCCIHeritage-Cry20190625A81.4530.2419.5620.5010.699.75
HCFTHunt Compani20190625A52.1733.8715.7016.4318.1717.44
HCHCHC2 Holdings20190625A49.4330.0214.3714.6515.4815.20
HCIHCI Group, I20190625A53.3819.847.658.4212.1911.43
HCKTHackett Grou20190625A20.1512.551.831.3310.7211.22
HCRHi-Crush Inc20190625A53.5637.2120.3722.0216.8415.19
HCSGHealthcare S20190625A12.937.984.154.693.833.29
HDHome Depot,20190625A2.952.970.430.682.542.30
HDAWXtrackers MS20190625ETF33.6019.3018.3218.320.980.98
HDEFXtrackers MS20190625ETF25.983.763.373.590.390.18
HDGProShares He20190625ETF37.9316.1716.1716.170.000.00
HDGEAdvisorShare20190625ETF24.3120.5923.4620.45-2.870.13
HDMVFirst Trust20190625ETF63.8411.9412.7110.97-0.770.97
HDSHD Supply Ho20190625A3.235.01-0.44-0.585.455.59
HDViShares Core20190625ETF1.602.220.970.871.241.35
HEHawaiian Ele20190625A5.973.181.441.411.741.77
HEARTurtle Beach20190625A31.3018.7910.079.998.728.80
HEBTHebron Techn20190625A355.32419.01244.67346.00174.3473.01
HECOStrategy Sha20190625ETF15.289.788.468.661.321.12
HEDJWisdomTree E20190625ETF1.551.641.500.690.140.95
HEEMiShares Curr20190625ETF19.4419.6716.2919.493.380.18
HEESH&E Equipmen20190625A26.2139.212.415.4336.8033.78
HEFAiShares Curr20190625ETF3.582.872.161.760.711.11
HEIHEICO Corpor20190625A7.943.611.041.382.572.23
HEIAHEICO CORP C20190625A15.327.283.083.814.203.47
HELEHelen Of Tro20190625A24.267.012.503.204.513.81
HEPHolly Energy20190625A23.5310.635.025.885.624.75
HERDPacer Cash C20190625ETF36.0525.2325.2325.230.000.00
HESHess Corpora20190625A3.804.820.720.864.103.96
HESMHess Midstre20190625A41.464.886.413.62-1.541.26
HEWCiShares Curr20190625ETF46.0518.3617.8620.040.50-1.68
HEWGiShares Curr20190625ETF4.923.38-4.89-4.308.267.68
HEWIiShares Curr20190625ETF22.59
HEWJiShares Curr20190625ETF3.493.141.572.011.571.13
HEWLiShares Curr20190625ETF13.5113.5513.5513.550.000.00
HEWPiShares Curr20190625ETF114.4416.7816.7816.780.000.00
HEWUiShares Curr20190625ETF27.2724.6124.6124.610.000.00
HEWWiShares Curr20190625ETF72.205.936.776.77-0.85-0.85
HEWYiShares Curr20190625ETF56.26
HEXOHEXO Corp.20190625A19.4019.308.4811.1510.828.15
HEZUiShares Curr20190625ETF3.332.64-0.16-0.382.793.02
HFBLHome Federal20190625A596.54420.39407.23407.2313.1613.16
HFCHOLLYFRONTIE20190625A5.074.111.302.092.812.02
HFFGHF Foods Gro20190625A174.94121.6246.2149.4775.4172.14
HFWAHeritage Fin20190625A21.788.533.784.124.754.41
HFXEIQ 50 Percen20190625ETF24.677.047.067.06-0.02-0.02
HFXIIQ 50 Percen20190625ETF23.0412.2712.8512.85-0.58-0.58
HFXJIQ 50 Percen20190625ETF62.7736.5636.5636.560.000.00
HGSHChina HGS Re20190625A553.70372.24372.24372.240.000.00
HGVHilton Grand20190625A6.382.73-0.210.272.942.47
HHCThe Howard H20190625A20.049.203.504.685.694.52
HHHHWealthbridge20190625A417.08269.62269.62269.620.000.00
HHSHarte-Hanks,20190625A372.43150.14150.14150.140.000.00
HIHillenbrand,20190625A14.125.451.511.793.953.80
HIBBHibbett Spor20190625A19.2212.721.742.3210.9810.40
HIFSHingham Inst20190625A181.2758.2737.1338.3121.1419.96
HIGThe Hartford20190625A2.441.800.770.821.030.98
HIHOHighway Hold20190625A416.39345.97300.70300.7045.2745.27
HIIHuntington I20190625A12.615.091.141.843.953.25
HILHill Interna20190625A92.1646.6526.9031.8219.7614.84
HIPSGraniteShare20190625ETF51.3223.7320.1019.843.633.89
HIWHighwoods Pr20190625A6.663.020.290.802.732.22
HJLIHancock Jaff20190625A127.41157.44136.28136.4521.1620.99
HJPXiShares Curr20190625ETF54.02
HLHecla Mining20190625A57.6645.0515.1615.0129.8930.04
HLFHerbalife Nu20190625A6.764.242.702.001.542.24
HLIHoulihan Lok20190625A13.685.672.883.242.792.43
HLIOHelios Techn20190625A61.4129.1423.5724.085.575.06
HLITHarmonic Inc20190625A21.0530.232.984.7627.2525.47
HLNEHamilton Lan20190625A39.127.842.462.695.385.15
HLTHilton World20190625A3.013.592.622.790.970.81
HLXHelix Energy20190625A13.3310.465.806.104.664.36
HMGHMG / Courtl20190625A810.83528.65502.58528.6526.070.00
HMHCHoughton Mif20190625A24.9019.155.075.7014.0813.44
HMLPHOEGH LNG PA20190625A23.7019.2310.3811.638.857.60
HMNHorace Mann20190625A23.8222.289.064.4213.2317.86
HMNFHMN Financia20190625A124.78109.07105.00102.804.076.27
HMOPHartford Mun20190625ETF12.204.713.474.301.240.41
HMSTHomeStreet,20190625A24.2212.236.896.685.345.56
HMSYHMS Holdings20190625A15.188.480.150.128.338.36
HMTVHemisphere M20190625A94.3125.274.444.1820.8321.09
HNDLStrategy Sha20190625ETF49.8936.0134.6434.641.371.37
HNGRHanger Inc.20190625A35.3211.644.335.577.316.09
HNIHNI Corporat20190625A16.165.712.132.103.583.61
HNNAHennessy Adv20190625A157.75130.12127.65127.652.472.47
HNRGHallador Ene20190625A37.8032.9013.5314.8619.3718.04
HOFTHooker Furni20190625A54.0724.7111.4911.6213.2213.09
HOGHarley-David20190625A5.413.430.991.492.441.94
HOLDAdvisorShare20190625ETF10.005.025.025.020.000.00
HOLIHollsys Auto20190625A27.4212.76-1.36-1.0514.1213.81
HOLXHologic Inc20190625A4.192.360.911.041.441.32
HOMBHome BancSha20190625A7.8912.712.302.2910.4110.42
HOMEAt Home Grou20190625A18.6814.566.926.497.648.07
HOMZHoya Capital20190625ETF43.2245.9147.59-7.69-1.6853.60
HONHoneywell In20190625A2.662.822.142.270.680.55
HONEHarborOne Ba20190625A35.7518.594.834.9513.7613.64
HOOKHOOKIPA Phar20190625A436.92226.62108.14124.80118.48101.82
HOPEHope Bancorp20190625A8.6711.050.161.5610.889.49
HOTHHoth Therape20190625A730.55699.74645.52642.3654.2257.38
HOVHovnanian En20190625A69.3936.906.217.8930.6929.01
HPHelmerich &20190625A6.804.850.991.533.863.32
HPEHewlett Pack20190625A6.845.701.461.584.244.12
HPPHudson Pacif20190625A5.323.040.701.252.341.79
HPQHP Inc.20190625A4.913.321.231.072.082.24
HPRHighPoint Re20190625A56.5259.3854.0648.925.3210.46
HQYHealthEquity20190625A16.806.874.004.592.872.27
HRHealthcare R20190625A4.393.180.631.182.552.00
HRBH&R Block, I20190625A3.763.040.750.832.282.21
HRCHILL-ROM HOL20190625A10.053.540.841.242.702.30
HRIHerc Holding20190625A36.4317.7011.8113.915.893.79
HRLHormel Foods20190625A3.112.920.771.192.161.74
HROWHarrow Healt20190625A46.2144.0226.4027.6617.6616.36
HRTGHERITAGE INS20190625A17.8610.292.182.578.117.74
HRTXHeron Therap20190625A19.1621.467.9310.1613.5211.30
HRZNHorizon Tech20190625A37.6826.3918.9219.287.467.11
HSCHarsco Corpo20190625A15.756.450.782.795.673.66
HSCZiShares Curr20190625ETF25.848.447.517.510.930.93
HSDTHelius Medic20190625A110.4049.8438.8542.8310.997.01
HSICHenry Schein20190625A5.144.851.872.892.981.96
HSIIHeidrick & S20190625A28.8724.646.196.2518.4518.39
HSKAHeska Corp20190625A56.8123.0212.0413.6010.989.41
HSONHudson Globa20190625A709.77314.33314.26314.260.070.07
HSPXGlobal X S&P20190625ETF34.2636.6837.9437.65-1.26-0.97
HSRTHartford Sho20190625ETF17.379.879.879.870.000.00
HSTHost Hotels20190625A5.636.004.344.261.661.74
HSTMHealthStream20190625A41.8617.3010.6711.566.635.75
HSYThe Hershey20190625A3.753.080.650.782.442.30
HTHersha Hospi20190625A15.547.252.562.924.694.34
HTAHEALTHCARE T20190625A3.753.010.370.682.642.33
HTABHartford Sch20190625ETF42.89
HTBIHomeTrust Ba20190625A47.9123.0415.0815.557.977.49
HTBKHeritage Com20190625A16.9813.812.852.2410.9611.58
HTBXHeat Biologi20190625A274.76288.54274.30276.2914.2312.25
HTECROBO Global20190625ETF36.5060.7255.7860.724.940.00
HTGCHercules Cap20190625A7.9810.237.697.872.602.39
HTGMHTG Molecula20190625A129.2290.9057.5357.3933.3733.52
HTHHILLTOP HOLD20190625A13.667.092.223.434.883.67
HTLDHeartland Ex20190625A12.926.292.072.534.223.75
HTLFHeartland Fi20190625A29.0415.298.898.986.406.31
HTUSHull Tactica20190625ETF20.788.157.747.740.420.42
HTZHertz Global20190625A7.525.861.742.014.123.85
HUBBHubbell Inco20190625A16.206.841.101.675.745.16
HUBGHUB Group In20190625A21.807.210.771.286.445.94
HUBSHUBSPOT, INC20190625A16.788.254.084.684.173.57
HUDHudson Ltd.20190625A39.0016.598.709.007.897.59
HUMHumana Inc.20190625A7.823.972.542.861.431.10
HUNHuntsman Cor20190625A6.494.050.140.903.913.15
HURCHurco Cos In20190625A151.0885.0845.600.6039.4884.48
HURNHuron Consul20190625A62.5815.999.3410.396.655.61
HUSAHouston Amer20190625A133.30109.4485.7188.7623.7320.69
HUSEStrategy Sha20190625ETF13.9913.0011.8111.741.201.27
HUSVFirst Trust20190625ETF8.145.635.315.360.320.27
HVBCHV Bancorp,20190625A339.5378.92-354.67-218.62433.59297.54
HVTHaverty Furn20190625A21.588.522.582.895.975.66
HVTAHaverty Furn20190625A317.19466.44472.28472.28-5.84-5.84
HWBKHawthorn Ban20190625A607.71298.73275.28300.2523.44-1.52
HWCHancock Whit20190625A19.399.174.024.675.164.51
HWCCHouston Wire20190625A111.4763.6138.2145.7325.4017.88
HWKNHawkins Inc20190625A115.2572.6338.4838.9234.1533.71
HXLHexcel Corpo20190625A7.602.502.151.350.351.15
HYHYSTER-YALE20190625A43.5624.0712.3414.1211.729.95
HYDVanEck Vecto20190625ETF1.913.091.701.971.381.12
HYDBiShares Edge20190625ETF15.669.168.829.160.330.00
HYDWXtrackers Lo20190625ETF11.7511.6211.6211.620.000.00
HYEMVanEck Vecto20190625ETF25.0212.8212.9213.34-0.10-0.52
HYGiShares iBox20190625ETF1.151.531.031.110.500.43
HYGHiShares Inte20190625ETF6.873.962.752.761.211.21
HYGVFlexShares H20190625ETF12.775.855.855.850.000.00
HYHGProShares Hi20190625ETF40.5031.2028.758.202.4523.00
HYIHXtrackers Hi20190625ETF51.0432.9432.6532.340.290.60
HYLBXtrackers US20190625ETF2.232.290.960.961.331.33
HYLDHigh Yield E20190625ETF11.5629.271.2131.8528.07-2.58
HYLSFirst Trust20190625ETF3.694.734.414.620.320.11
HYLVIQ S&P High20190625ETF16.2718.3914.9716.493.411.90
HYMBSPDR Nuveen20190625ETF4.185.745.535.640.210.10
HYNDWisdomTree T20190625ETF41.9618.204.6714.2713.533.93
HYREHyreCar Inc.20190625A137.83100.1857.9064.1142.2736.06
HYSPIMCO 0-5 Ye20190625ETF3.722.241.091.891.160.35
HYUPXtrackers Hi20190625ETF12.249.239.239.230.000.00
HYXEiShares iBox20190625ETF5.511.161.441.63-0.28-0.47
HYXUiShares Glob20190625ETF16.6415.76-4.4315.1420.190.61
HYZDWisdomTree T20190625ETF37.0618.3919.6519.85-1.26-1.47
HZNHorizon Glob20190625A105.2066.82-2.840.2569.6666.57
HZNPHorizon Ther20190625A9.185.921.171.164.754.76
HZOMarineMax, I20190625A25.2910.054.494.445.565.61
IINTELSAT S.20190625A11.886.751.662.665.084.09
IACIAC/InterAct20190625A12.426.432.212.944.233.49
IAGIAMGold Corp20190625A29.7426.326.437.6619.8918.64
IAGGiShares Core20190625ETF2.792.151.591.640.550.50
IAIiShares U.S.20190625ETF5.425.942.570.783.365.16
IAKiShares U.S.20190625ETF8.939.639.059.420.580.22
IARTIntegra Life20190625A15.164.061.372.053.082.02
IATiShares U.S.20190625ETF3.745.740.041.005.694.74
IAUFiShares Gold20190625ETF35.61109.11109.21109.17-0.10-0.06
IBBiShares Nasd20190625ETF3.372.000.820.751.181.24
IBCEiShares iBon20190625ETF33.71
IBCPIndependent20190625A20.1013.105.285.887.827.22
IBDInspire Corp20190625ETF39.8126.0526.0526.050.000.00
IBDDiShares iBon20190625ETF31.1117.7217.7317.72-0.010.00
IBDLiShares iBon20190625ETF5.762.722.802.79-0.09-0.07
IBDMiShares iBon20190625ETF4.323.262.683.340.58-0.08
IBDNiShares iBon20190625ETF5.863.213.203.090.020.12
IBDOiShares iBon20190625ETF7.605.436.215.87-0.77-0.44