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 Avg20190627A7.805.622.272.743.352.88
ETF_AvgVW ETF Avg20190627ETF2.163.061.771.921.291.14
ETN_AvgVW ETN Avg20190627ETN16.7913.843.346.2610.507.55
AAgilent Tech20190627A3.831.950.730.841.221.10
AAAlcoa Corpor20190627A5.044.671.401.723.272.94
AAAUPerth Mint P20190627ETF7.246.305.955.950.350.35
AADRAdvisorShare20190627ETF30.9117.3216.6216.260.701.06
AALAmerican Air20190627A3.513.300.420.642.882.67
AAMCAltisource A20190627A659.411150.211137.531124.5212.6825.69
AAMEAtlantic Ame20190627A251.12179.57150.44150.4429.1329.13
AANAaron's, Inc20190627A9.014.182.032.082.152.09
AAOIApplied Opto20190627A24.9524.668.1811.4616.4813.20
AAONAaon Inc20190627A26.678.651.573.157.085.50
AAPADVANCE AUTO20190627A6.563.481.111.442.372.03
AAPLApple Inc.20190627A0.711.100.200.070.901.03
AATAMERICAN ASS20190627A7.613.450.991.142.472.31
AAUAlmaden Mine20190627A60.8868.231.2040.0867.0428.15
AAWWAtlas Air Wo20190627A21.3012.322.813.329.519.00
AAXJiShares MSCI20190627ETF1.491.200.450.560.740.66
AAXNAxon Enterpr20190627A11.425.302.051.733.253.57
ABAllianceBern20190627A15.0810.846.525.034.325.80
ABBVABBVIE INC.20190627A2.672.681.491.321.131.35
ABCAmerisourceB20190627A7.365.973.092.772.883.20
ABCBAmeris Banco20190627A11.325.562.553.043.012.52
ABEOAbeona Thera20190627A29.8220.60-7.75-7.0028.3527.60
ABGAsbury Autom20190627A30.8417.579.9010.787.686.79
ABIOARCA biophar20190627A243.07139.96104.60102.3435.3637.62
ABMABM Industri20190627A12.516.832.353.464.483.37
ABMDAbiomed Inc20190627A12.796.072.052.394.033.68
ABRArbor Realty20190627A8.596.062.952.573.093.49
ABTAbbott Labor20190627A1.652.071.271.230.800.84
ABTXAllegiance B20190627A71.5714.208.699.815.514.39
ABUSArbutus Biop20190627A60.2943.8210.2612.7933.7031.17
ACAssociated C20190627A95.93106.5264.6765.4641.8441.06
ACAArcosa, Inc.20190627A23.6712.455.117.147.345.31
ACADAcadia Pharm20190627A14.906.612.843.773.772.84
ACAMAcamar Partn20190627A214.97121.08117.22117.223.853.85
ACBAurora Canna20190627A12.8910.244.595.245.644.99
ACBIAtlantic Cap20190627A20.4217.4712.1712.705.304.77
ACCAmerican Cam20190627A7.084.580.491.334.093.25
ACCOAcco Brands20190627A15.0716.936.196.6310.7410.30
ACERAcer Therape20190627A62.7243.7216.6719.1027.0524.62
ACESALPS Clean E20190627ETF54.5989.0268.1468.2620.8820.76
ACGLArch Capital20190627A4.222.971.471.661.501.33
ACHCAcadia Healt20190627A10.078.711.180.957.547.77
ACHVAchieve Life20190627A196.33136.8336.7824.00100.05112.83
ACIAAcacia Commu20190627A12.9512.761.937.1410.835.62
ACIUAC Immune SA20190627A66.9748.1116.9911.2331.1236.89
ACIWACI Worldwid20190627A8.629.241.591.387.657.86
ACLSAxcelis Tech20190627A23.4316.65-3.013.7619.6612.89
ACMAecom20190627A4.394.10-0.120.554.223.55
ACMRACM Research20190627A60.1829.4312.0414.1817.3915.25
ACNAccenture PL20190627A3.464.571.941.662.632.91
ACNBACNB Corp20190627A175.59103.5790.0493.6913.549.88
ACORAcorda Thera20190627A24.0419.585.246.7314.3412.85
ACREAres Commerc20190627A10.689.294.703.134.596.16
ACRSAclaris Ther20190627A49.4855.6830.1532.6825.5323.00
ACRXAcelRx Pharm20190627A47.2539.7822.2122.6617.8717.43
ACSGXtrackers MS20190627ETF37.01151.40151.40151.400.000.00
ACSIAmerican Cus20190627ETF9.8621.1319.5620.241.580.89
ACSTAcasti Pharm20190627A103.6085.2360.1664.1425.0721.09
ACTAdvisorShare20190627ETF49.3323.6223.6723.78-0.06-0.16
ACTGAcacia Resea20190627A64.4541.7925.8429.6815.9512.11
ACTTAct II Globa20190627A39.4910.26-56.27-5.2166.5215.47
ACUAcme United20190627A321.94125.9388.8993.4437.0432.49
ACWFiShares Edge20190627ETF21.058.999.088.99-0.090.00
ACWIiShares MSCI20190627ETF1.371.54-0.27-0.081.801.62
ACWViShares Edge20190627ETF2.811.981.391.320.590.66
ACWXiShares MSCI20190627ETF2.151.86-0.110.151.971.71
ACYAeroCentury20190627A210.50216.16216.16216.160.000.00
ADBEAdobe Inc.20190627A4.282.640.330.742.311.91
ADCAgree Realty20190627A12.758.611.295.727.322.89
ADESAdvanced Emi20190627A27.1223.56-4.51-3.6628.0727.22
ADIAnalog Devic20190627A3.253.28-0.060.263.343.02
ADILAdial Pharma20190627A135.2795.1157.6066.5337.5128.58
ADMArcher Danie20190627A2.623.090.700.452.402.65
ADMAADMA Biologi20190627A39.3230.1612.7511.3717.4118.79
ADMPAdamis Pharm20190627A100.6372.6063.0962.819.519.79
ADMSAdamas Pharm20190627A42.7624.395.657.3918.7517.01
ADNTAdient plc O20190627A12.027.32-1.041.048.366.28
ADPAutomatic Da20190627A3.063.161.191.261.971.91
ADPTAdaptive Bio20190627A28.7423.600.9911.5222.6012.01
ADREInvesco BLDR20190627ETF29.2313.5112.9212.870.590.64
ADROAduro Biotec20190627A102.3246.5133.4132.9513.1013.56
ADSAlliance Dat20190627A7.932.700.981.421.721.27
ADSKAutodesk Inc20190627A4.894.391.311.213.083.18
ADSWAdvanced Dis20190627A3.192.331.381.530.950.81
ADTADT Inc.20190627A16.9112.736.227.186.515.55
ADTNAdtran Inc20190627A15.8310.2611.4710.10-1.210.16
ADUSAddus HomeCa20190627A38.2914.426.357.968.086.46
ADVMAdverum Biot20190627A22.5813.777.999.695.794.08
ADXSAdvaxis, Inc20190627A152.10122.0469.7969.8152.2552.23
AEAdams Resour20190627A83.5471.6460.3262.3411.339.30
AEEAmeren Corpo20190627A4.203.051.401.701.641.34
AEGNAegion Corp20190627A27.1829.06-0.65-1.5829.7030.64
AEHRAehr Test Sy20190627A179.09126.1983.7387.2742.4638.92
AEISAdvanced Ene20190627A13.657.714.634.823.092.90
AELAmerican Equ20190627A13.747.032.052.664.984.37
AEMAgnico Eagle20190627A3.223.02-0.010.033.032.99
AEMDAETHLON MEDI20190627A211.13157.07144.35144.3812.7212.69
AEOAmerican Eag20190627A6.455.751.582.714.163.04
AEPAmerican Ele20190627A2.701.851.061.140.790.71
AERAercap Holdi20190627A5.942.741.101.221.641.52
AERIAerie Pharma20190627A22.1816.6510.1211.796.534.86
AESAES Corporat20190627A6.185.232.452.752.792.48
AEYADDvantage T20190627A408.08263.27174.62174.3188.6588.96
AEYEAudioEye, In20190627A231.1297.0166.6469.5730.3727.45
AEZSAeterna Zent20190627A88.0560.2759.7161.000.55-0.73
AFCAllied Capit20190627A32.7715.7213.8113.911.911.80
AFGAmerican Fin20190627A9.363.110.590.852.522.26
AFHAtlas Financ20190627A134.2086.9057.5273.3029.3913.60
AFIArmstrong Fl20190627A24.7710.794.354.986.455.82
AFIFAnfield Univ20190627ETF23.1816.0614.5514.551.511.51
AFINAmerican Fin20190627A13.8212.965.125.357.857.62
AFKVanEck Vecto20190627ETF57.46141.8876.3076.1665.5865.72
AFLAflac Inc.20190627A1.971.850.340.211.511.64
AFMDAffimed N.V.20190627A37.6126.0614.0413.2212.0012.82
AFTYPacer CSOP F20190627ETF23.9812.4318.0818.08-5.65-5.65
AGFIRST MAJEST20190627A13.0311.484.734.196.767.29
AGCOAGCO Corpora20190627A6.443.180.740.792.442.40
AGEAgeX Therape20190627A155.9575.6171.5071.634.123.98
AGENAgenus Inc.20190627A35.0230.334.407.2025.9323.14
AGFSAgroFresh So20190627A96.7566.6930.2335.0436.4631.65
AGGiShares Core20190627ETF0.900.770.420.500.350.27
AGGPIQ Enhanced20190627ETF13.4610.0310.0310.030.000.00
AGGYWisdomTree Y20190627ETF6.955.095.125.09-0.030.00
AGIAlamos Gold20190627A16.6813.234.454.778.788.45
AGIOAgios Pharma20190627A30.4210.703.046.487.664.22
AGLEAeglea BioTh20190627A54.4428.0120.9822.637.045.38
AGMFederal Agri20190627A71.9731.0819.0220.1412.0610.94
AGMAFederal Agri20190627A376.52244.67243.55243.551.121.12
AGMHAGM Group Ho20190627A1103.50561.90251.50534.04310.4027.86
AGNAllergan plc20190627A2.272.481.431.631.050.85
AGNCAGNC Investm20190627A6.005.382.663.162.732.22
AGNDWisdomTree T20190627ETF26.2712.0212.0212.020.000.00
AGOAssured Guar20190627A6.532.930.851.192.081.75
AGRAvangrid, In20190627A5.832.63-0.170.162.802.47
AGROADECOAGRO S.20190627A25.088.239.039.53-0.80-1.30
AGRXAgile Therap20190627A150.23127.9563.7562.0164.1965.94
AGSPlayAGS, Inc20190627A22.719.187.298.701.890.49
AGTiShares MSCI20190627ETF52.3086.3886.7086.93-0.32-0.55
AGTCApplied Gene20190627A117.2055.2629.3638.2225.9017.04
AGXArgan, Inc20190627A23.619.395.925.663.473.73
AGYSAgilysys, In20190627A32.3114.027.389.036.634.98
AGZiShares Agen20190627ETF2.821.461.391.420.080.04
AGZDWisdomTree T20190627ETF37.7416.0517.1616.05-1.110.00
AHCA.H. Belo Co20190627A86.5140.2033.7933.146.407.06
AHHArmada Hoffl20190627A14.319.432.552.756.886.68
AHPIAllied Healt20190627A454.59410.75410.75410.750.000.00
AHTAshford Hosp20190627A35.4527.6115.5716.1412.0311.43
AIArlington As20190627A15.1912.385.425.026.967.36
AIAiShares Asia20190627ETF17.1511.696.718.534.983.16
AIEQAI Powered E20190627ETF28.6618.0514.9815.763.072.29
AIGAmerican Int20190627A2.321.850.410.701.441.15
AIHSSenmiao Tech20190627A150.31248.59216.82216.8331.7731.76
AIIQAI Powered I20190627ETF129.0214.6814.6814.680.000.00
AIMCAltra Indust20190627A12.8316.353.263.2313.0913.12
AIMTAimmune Ther20190627A15.0414.331.982.5012.3511.83
AINAlbany Inter20190627A17.795.281.682.903.602.38
AINCAshford Inc.20190627A506.80292.27208.83235.0683.4457.21
AINVApollo Inves20190627A9.025.50-0.320.015.825.49
AIQGlobal X Fut20190627ETF58.8036.2938.7637.13-2.46-0.83
AIRAAR Corp.20190627A13.877.975.065.052.912.91
AIRGAirgain, Inc20190627A71.8149.678.828.3640.8541.31
AIRIAir Industri20190627A293.45146.01116.94116.9429.0829.08
AIRRFirst Trust20190627ETF20.9414.7315.4115.34-0.68-0.61
AIRTAir T Inc20190627A617.15353.34157.39157.39195.95195.95
AITApplied Indu20190627A20.267.123.223.473.903.65
AIVApartment In20190627A4.523.340.771.002.582.34
AIZAssurant, In20190627A7.112.35-2.58-0.364.932.71
AJGArthur J. Ga20190627A3.712.350.640.971.711.38
AJRDAerojet Rock20190627A9.953.40-2.430.255.843.15
AJXGreat Ajax C20190627A24.3825.2517.2717.397.987.86
AKAMAkamai Techn20190627A5.064.311.091.173.223.15
AKBAAkebia Thera20190627A24.8424.4111.8512.6212.5711.79
AKCAAkcea Therap20190627A66.3133.1016.1920.7216.9112.38
AKERAkers Biosci20190627A84.98134.42128.98134.535.44-0.11
AKGAsanko Gold20190627A93.58171.96103.41108.1768.5563.79
AKRAcadia Realt20190627A11.166.431.592.024.844.41
AKROAkero Therap20190627A425.56185.4845.5089.92139.9995.56
AKRXAkorn, Inc.20190627A19.9118.932.252.8716.6816.06
AKTSAKOUSTIS TEC20190627A44.8724.627.1810.6717.4413.95
ALAir Lease Co20190627A8.924.431.671.922.762.52
ALACAlberton Acq20190627A541.06548.52548.52548.520.000.00
ALBAlbemarle Co20190627A6.045.480.822.694.662.80
ALBOAlbireo Phar20190627A63.7735.8824.7527.3311.138.57
ALCAlcon Inc. O20190627A3.808.607.517.311.101.29
ALCOAlico Inc20190627A193.0776.1675.9076.030.260.13
ALDXAldeyra Ther20190627A50.9932.4611.0112.7521.4519.72
ALEALLETE, Inc.20190627A13.692.381.421.600.970.79
ALECAlector, Inc20190627A125.2679.8025.6321.9854.1757.82
ALEXAlexander &20190627A13.193.862.962.000.901.86
ALFAAlphaClone A20190627ETF25.8317.3550.8362.63-33.48-45.28
ALGAlamo Group,20190627A42.5319.0810.7512.098.326.99
ALGNAlign Techno20190627A10.287.282.083.325.203.96
ALGRAllegro Merg20190627A34.0733.2033.1133.110.090.09
ALGTAllegiant Tr20190627A30.8315.138.499.736.645.40
ALIMAlimera Scie20190627A522.50377.37242.44240.20134.93137.16
ALJJALJ Regional20190627A333.93325.35325.35325.350.000.00
ALKAlaska Air G20190627A7.073.200.671.092.532.11
ALKSAlkermes Inc20190627A12.544.32-5.32-1.099.625.39
ALLThe Allstate20190627A2.861.800.170.331.631.46
ALLEAllegion Pub20190627A7.544.592.893.021.711.58
ALLKAllakos Inc.20190627A52.9722.368.489.5713.8812.79
ALLOAllogene The20190627A36.5812.558.207.224.355.33
ALLTAllot Ltd. O20190627A33.9417.2713.5312.823.744.45
ALLYAlly Financi20190627A3.362.57-0.010.252.582.31
ALNAAllena Pharm20190627A101.5446.5413.3011.1233.2435.42
ALNYAlnylam Phar20190627A21.9311.335.526.395.824.94
ALOAlio Gold In20190627A136.98112.75110.32110.242.432.51
ALOTAstroNova, I20190627A34.8518.9018.8717.890.031.01
ALPNAlpine Immun20190627A306.09289.88206.35206.3583.5383.53
ALRMAlarm.com Ho20190627A19.097.702.904.014.803.69
ALRNAileron Ther20190627A155.72115.5980.1194.8035.4820.78
ALSKAlaska Commu20190627A100.5452.7713.6615.9439.1036.83
ALSNALLISON TRAN20190627A6.482.721.351.511.371.21
ALTAltimmune, I20190627A99.4865.9523.1624.4742.7841.48
ALTMAltus Midstr20190627A66.6235.257.119.9128.1425.34
ALTRAltair Engin20190627A16.608.651.401.947.256.71
ALTSProShares Mo20190627ETF34.47117.8040.24117.8077.570.00
ALTYGlobal X Sup20190627ETF41.50191.0415.7715.77175.27175.27
ALVAutoliv, Inc20190627A7.736.764.034.102.742.66
ALXAlexander's20190627A58.2046.9431.8338.8414.916.01
ALXNAlexion Phar20190627A9.624.611.532.043.072.57
ALYAAlithya Grou20190627A392.64288.83257.46230.8331.3758.00
AMAntero Midst20190627A8.987.31-0.110.917.426.40
AMAGAMAG Pharmac20190627A22.5815.446.766.708.678.73
AMALAmalgamated20190627A100.6732.9320.3021.1312.6311.80
AMATApplied Mate20190627A2.333.581.471.702.121.88
AMBAAmbarella, I20190627A19.6623.4310.237.2813.2116.16
AMBCAmbac Financ20190627A16.6513.894.815.149.088.75
AMCAMC ENTERTAI20190627A11.128.432.793.585.644.85
AMCAiShares Russ20190627ETF12.9714.551.739.1312.815.42
AMCIAMCI Acquisi20190627A39.3410.046.076.153.983.90
AMCRAmcor plc Or20190627A9.256.844.404.292.442.55
AMCXAMC Networks20190627A13.785.571.291.704.283.87
AMDAdvanced Mic20190627A3.273.181.211.491.961.69
AMEAmetek, Inc.20190627A3.902.920.491.002.431.92
AMEDAmedisys Inc20190627A16.487.531.881.985.655.55
AMEHApollo Medic20190627A75.4633.7712.1510.3121.6223.46
AMGAffiliated M20190627A8.853.910.561.333.352.58
AMGNAmgen Inc20190627A4.112.750.761.161.991.59
AMHAMERICAN HOM20190627A4.233.84-0.230.194.073.65
AMJJP Morgan Al20190627ETN4.143.371.732.021.631.33
AMKRAmkor Techno20190627A14.4314.621.091.5813.5313.04
AMLPAlerian MLP20190627ETF10.279.874.555.065.324.81
AMNAMN Healthca20190627A12.936.502.402.224.114.28
AMNBAmerican Nat20190627A189.24108.5098.51100.229.985.06
AMOMQraft AI-Enh20190627ETF79.58480.46-47.11-35.33527.57515.78
AMOTAllied Motio20190627A49.1825.7817.2218.988.566.80
AMPAmeriprise F20190627A5.442.990.531.092.461.90
AMPEAmpio Pharma20190627A61.9944.1030.9232.6513.1811.45
AMPHAmphastar Ph20190627A19.4913.992.884.0611.129.93
AMRBAmerican Riv20190627A306.85128.67137.42128.67-8.750.00
AMRCAmeresco, In20190627A15.579.262.423.306.855.96
AMRHAmeri Holdin20190627A76.5064.2445.7046.4318.5317.81
AMRKA-Mark Preci20190627A335.88832.36229.57229.57602.79602.79
AMRSAmyris Inc.20190627A37.9732.860.023.2232.8429.64
AMRXAmneal Pharm20190627A28.5515.385.255.3010.1410.08
AMSAmerican Sha20190627A158.59131.02-14.49-11.94145.51142.96
AMSCAmerican Sup20190627A45.2918.333.465.3014.8713.03
AMSFAMERISAFE, I20190627A74.2228.6215.9418.3713.0810.25
AMSWAAmerican Sof20190627A41.7018.8112.7710.566.058.25
AMTAmerican Tow20190627A3.842.000.620.441.391.56
AMTBAmerant Banc20190627A74.7942.4324.3427.6618.0814.77
AMTBBAmerant Banc20190627A882.24523.56110.71110.71412.85412.85
AMTDTD Ameritrad20190627A2.912.61-0.24-0.152.842.76
AMTXAemetis, Inc20190627A516.57424.09393.17395.3230.9228.77
AMUETRACS Aleri20190627ETN18.8211.1010.239.750.871.35
AMUBETRACS Aleri20190627ETN85.43743.97743.97743.970.000.00
AMWDAmerican Woo20190627A34.2618.3710.899.057.499.32
AMZAInfraCap MLP20190627ETF18.3416.3314.2614.952.071.38
AMZNAmazon.Com I20190627A3.162.211.361.400.850.81
ANAutoNation,20190627A11.455.450.161.855.293.60
ANABAnaptysBio,20190627A37.4618.042.186.3315.8611.71
ANATAmerican Nat20190627A58.7532.0920.4919.6811.6012.41
ANDAAndina Acqui20190627A371.0493.73-327.39-5.02421.1298.75
ANDEAndersons In20190627A22.9110.45-0.49-0.0510.9410.50
ANETArista Netwo20190627A7.724.863.103.091.771.77
ANFAbercrombie20190627A8.817.370.700.846.686.54
ANGIANGI Homeser20190627A11.978.530.062.638.475.90
ANGLVanEck Vecto20190627ETF4.893.822.052.121.771.70
ANGOAngioDynamic20190627A17.0117.220.940.6716.2816.55
ANHAnworth Mort20190627A27.6920.0614.6514.855.335.11
ANIKAnika Therap20190627A35.2417.312.316.1015.0011.21
ANIPANI Pharmace20190627A44.6718.499.5511.728.936.77
ANIXAnixa Biosci20190627A195.58101.1374.0673.7927.0727.34
ANSSAnsys Inc20190627A9.803.670.540.053.133.62
ANTMANTHEM, INC.20190627A5.303.320.650.872.672.45
ANYSphere 3D Co20190627A383.32222.93151.64201.0171.2921.92
AOAiShares Core20190627ETF8.484.854.724.640.130.21
AOBCAmerican Out20190627A13.3512.614.241.218.3711.41
AOKiShares Core20190627ETF7.256.374.705.451.670.92
AOMiShares Core20190627ETF15.347.918.799.13-0.87-1.21
AONAon plc Clas20190627A5.763.000.060.572.942.42
AORiShares Core20190627ETF9.204.703.913.960.780.74
AOSA.O. Smith C20190627A4.072.530.440.642.081.88
AOSLAlpha and Om20190627A48.0239.8916.0218.2723.8721.62
APAmpco-Pittsb20190627A147.8958.6248.5142.8410.1115.78
APAApache Corpo20190627A4.094.111.111.263.002.85
APAMARTISAN PART20190627A12.267.682.812.804.874.89
APDAir Products20190627A4.392.130.650.871.481.26
APDNApplied DNA20190627A47.24180.71160.18162.5320.5318.18
APEIAmerican Pub20190627A31.5516.067.038.009.038.06
APENApollo Endos20190627A525.05421.47293.77233.37127.70188.10
APEXApex Global20190627A937.45484.06227.55231.61256.51252.45
APHAmphenol Cor20190627A4.121.980.520.641.461.34
APHAAphria Inc.20190627A14.3812.944.095.688.847.25
APLEApple Hospit20190627A6.464.391.231.243.153.14
APLSApellis Phar20190627A35.9621.168.2815.1112.886.05
APLTApplied Ther20190627A242.25167.68174.93175.92-7.25-8.24
APMAptorum Grou20190627A184.01186.96154.09154.0932.8732.87
APOApollo Globa20190627A7.694.281.041.573.242.71
APOGApogee Enter20190627A28.8145.6416.7118.7628.9226.87
APPNAppian Corpo20190627A17.217.213.274.313.942.89
APPSDigital Turb20190627A21.5117.743.445.8614.3011.88
APRNBlue Apron H20190627A48.1030.0012.3716.8817.6313.15
APTAlpha Pro Te20190627A75.9647.0544.1146.012.941.05
APTOAptose Biosc20190627A74.0545.7032.8835.9212.839.78
APTSPreferred Ap20190627A17.209.052.894.656.164.39
APTVAptiv PLC20190627A5.404.541.592.132.952.42
APTXAptinyx Inc.20190627A106.4773.941.3624.4272.5849.52
APVOAptevo Thera20190627A63.35125.8294.5288.4431.3037.39
APWCAsia Pacific20190627A205.35246.4651.9951.99194.46194.46
APYApergy Corpo20190627A26.9810.134.045.226.094.91
APYXApyx Medical20190627A52.5929.3514.2916.4315.0612.92
AQBAquaBounty T20190627A70.6173.6632.0634.6741.6039.00
AQMSAqua Metals,20190627A74.5961.8921.1910.7740.7151.13
AQNAlgonquin Po20190627A9.167.193.043.634.143.56
AQSTAquestive Th20190627A84.4853.3522.6721.1430.6832.21
AQUAEvoqua Water20190627A20.517.060.821.546.245.53
ARANTERO RESOU20190627A18.4016.714.214.9212.5011.79
ARAAmerican Ren20190627A45.5823.032.790.7520.2422.28
ARAVAravive, Inc20190627A577.99244.15234.88234.479.279.69
ARAYAccuray Inco20190627A34.3821.276.086.0215.1915.25
ARCARC Document20190627A57.2347.9828.0626.8619.9221.13
ARCBArcBest Corp20190627A29.9628.843.463.1825.3825.65
ARCCAres Capital20190627A5.7512.372.993.409.389.00
ARCEArco Platfor20190627A175.4449.1038.7435.8210.3613.28
ARCHArch Coal, I20190627A38.5912.397.167.195.235.20
ARCMArrow Reserv20190627ETF199.44
ARCOARCOS DORADO20190627A18.4313.284.124.879.168.40
ARCTArcturus The20190627A152.1978.6938.0951.9940.6026.70
ARDArdagh Group20190627A26.9813.568.518.145.045.41
ARDSAridis Pharm20190627A254.35199.04129.09138.0269.9561.03
ARDXArdelyx, Inc20190627A91.6346.3427.7126.9418.6319.39
AREAlexandria R20190627A7.263.460.360.683.102.78
ARECAMERICAN RES20190627A517.49317.33259.18259.1858.1558.15
ARESAres Managem20190627A6.242.97-4.391.107.361.88
ARGOArgo Group I20190627A22.9710.514.184.676.345.85
ARGTGlobal X MSC20190627ETF20.3712.9012.6812.380.220.52
ARIAPOLLO COMME20190627A5.546.643.514.033.132.62
ARKFARK Fintech20190627ETF39.1137.8236.2836.281.551.54
ARKGARK Genomic20190627ETF13.6810.395.836.454.553.94
ARKKARK Innovati20190627ETF5.918.085.926.312.161.77
ARKQARK Autonomo20190627ETF15.189.818.558.981.250.83
ARKRArk Restaura20190627A379.59315.70315.70315.700.000.00
ARKWARK Next Gen20190627ETF7.317.684.385.583.302.11
ARLAmerican Rea20190627A361.35321.56161.57161.09159.99160.46
ARLOArlo Technol20190627A26.7920.277.479.5212.8010.74
ARLPAlliance Res20190627A11.6410.047.047.763.002.28
ARMKARAMARK20190627A5.172.28-2.13-1.504.413.78
ARMPArmata Pharm20190627A351.93227.51205.85206.7521.6620.76
ARNAArena Pharma20190627A19.897.952.412.525.535.42
ARNCArconic Corp20190627A4.253.121.071.092.052.03
AROCArchrock Inc20190627A10.3816.082.4311.2113.674.87
AROWArrow Financ20190627A164.5078.4371.0474.137.394.30
ARPOAerpio Pharm20190627A217.09155.08122.21121.1932.8733.88
ARRARMOUR Resid20190627A6.024.881.572.243.302.63
ARTLArtelo Biosc20190627A159.50187.88156.71157.1531.1730.73
ARTNAArtesian Res20190627A106.06136.37132.93133.073.443.30
ARTWArts-Way Man20190627A584.94332.44321.60321.6010.8410.84
ARVNArvinas, Inc20190627A51.5141.5913.4016.8828.1924.71
ARWArrow Electr20190627A8.052.660.250.512.412.15
ARWRArrowhead Re20190627A15.2910.932.702.598.238.34
ARYAARYA Science20190627A621.96551.76551.76551.760.000.00
ASBAssociated B20190627A5.424.110.750.913.363.19
ASCARDMORE SHIP20190627A26.4313.643.923.179.7210.47
ASEAGlobal X FTS20190627ETF313.67168.30168.30168.300.000.00
ASETFlexShares R20190627ETF34.6230.1239.2730.12-9.160.00
ASFIAsta Funding20190627A185.8238.8711.1012.2527.7726.62
ASGNASGN Incorpo20190627A16.486.082.713.373.372.72
ASHAshland Glob20190627A5.953.031.431.521.591.51
ASHRXtrackers Ha20190627ETF3.583.341.201.482.131.86
ASHSXtrackers Ha20190627ETF12.517.334.014.013.333.33
ASHXXtrackers MS20190627ETF259.68240.46150.26150.2690.2090.20
ASIXAdvanSix Inc20190627A26.2110.764.055.266.715.50
ASMAvino Silver20190627A181.27131.7698.92111.9432.8519.82
ASMBAssembly Bio20190627A70.0825.5115.505.9810.0119.53
ASNAAscena Retai20190627A21.6721.80-2.267.3424.0914.46
ASPNAspen Aeroge20190627A64.4875.5562.1463.4513.4012.10
ASPSAltisource P20190627A50.2122.195.025.3217.1716.87
ASPUASPEN GROUP,20190627A120.9267.6937.7038.6229.9929.07
ASRTAssertio The20190627A36.2041.478.448.3633.0433.24
ASRVAmeriServ Fi20190627A93.3264.8964.3464.450.550.44
ASTCAstrotech Co20190627A603.78497.47494.49494.492.982.98
ASTEAstec Indust20190627A27.9311.472.675.098.806.37
ASURAsure Softwa20190627A41.0929.102.663.7726.4425.32
ASYSAmtech Syste20190627A91.4569.9545.5954.0024.3615.96
ATAtlantic Pow20190627A44.9723.2216.7717.456.455.77
ATECAlphatec Hol20190627A69.4233.3619.3020.1114.0513.24
ATENA10 NETWORKS20190627A16.2615.237.727.667.537.57
ATESTCTest Symbol20190627A25.9414.5414.5414.540.000.00
ATESTGTEST SYMBOL20190627A31.0915.7315.7915.75-0.06-0.02
ATEXAnterix Inc.20190627A89.8652.1237.2839.1914.8412.94
ATGEAdtalem Glob20190627A11.453.839.471.31-5.642.52
ATHAthene Holdi20190627A5.115.30-0.880.116.195.20
ATHXAthersys, In20190627A64.7252.0122.0626.5929.9425.41
ATIAllegheny Te20190627A8.784.712.242.372.472.34
ATIFATIF Holding20190627A272.58264.91126.21126.21138.69138.69
ATKRAtkore Inter20190627A13.315.411.541.963.873.45
ATLCAtlanticus H20190627A594.92277.99278.02278.02-0.03-0.03
ATLOAMES Nationa20190627A199.0190.4366.1967.1224.2323.30
ATMPiPath Select20190627ETF12.4617.0614.9014.962.162.10
ATNIATN Internat20190627A82.6446.6223.7730.3321.9315.67
ATNMActinium Pha20190627A95.5592.5791.5090.931.061.63
ATNXAthenex, Inc20190627A13.3410.613.985.076.635.54
ATOAtmos Energy20190627A6.372.730.380.732.362.01
ATOMAtomera Inco20190627A195.08115.864.81-10.78111.05126.64
ATOSAtossa Thera20190627A58.9246.748.3419.9538.3826.78
ATRAptarGroup,20190627A11.596.102.432.753.663.35
ATRAAtara Biothe20190627A39.2718.295.4811.4212.816.87
ATRCAtriCure, In20190627A23.4314.054.293.829.7710.23
ATROAstronics Co20190627A19.9711.816.006.625.825.20
ATRSAntares Phar20190627A33.4427.6913.1412.9014.5414.78
ATSGAir Transpor20190627A20.3310.881.201.629.689.25
ATTOAtento S.A.20190627A81.3641.4033.3134.708.106.70
ATUSAltice USA,20190627A4.433.261.411.011.852.26
ATVIActivision B20190627A2.354.43-0.600.775.053.68
ATXIAvenue Thera20190627A327.41108.085.699.75102.4098.33
AUBAtlantic Uni20190627A15.3334.143.413.5630.7230.57
AUBNAuburn Natio20190627A294.28133.37128.61131.494.761.88
AUDCAudioCodes L20190627A25.8812.884.974.867.918.02
AUGAuryn Resour20190627A105.20118.7199.5999.7519.1218.97
AUMNGolden Miner20190627A201.38173.9066.15121.98107.7551.92
AUPHAurinia Phar20190627A17.1918.2011.7211.076.487.13
AUSFGlobal X Ada20190627ETF28.0115.6514.3014.311.351.34
AUTOAutoWeb, Inc20190627A383.82251.08217.48216.0933.6034.98
AUYYamana Gold,20190627A40.7933.859.4911.0624.3822.80
AVAAvista Corpo20190627A8.263.501.161.202.342.30
AVAVAeroVironmen20190627A15.7211.671.603.1010.078.57
AVBAvalonBay Co20190627A8.124.241.551.832.692.42
AVCOAvalon Globo20190627A113.1178.5160.5662.2317.9616.29
AVDAmerican Van20190627A25.9214.147.387.326.766.82
AVEOAVEO Pharmac20190627A24.3245.0123.3825.7421.6319.27
AVGOBroadcom Inc20190627A4.302.67-0.570.413.252.26
AVGRAvinger, Inc20190627A99.5083.5859.6869.4523.9014.13
AVIDAvid Technol20190627A29.4116.521.630.2114.9016.32
AVLRAvalara, Inc20190627A24.9311.286.537.034.754.25
AVNSAvanos Medic20190627A13.404.801.401.163.403.64
AVNWAviat Networ20190627A224.5257.3625.8823.3531.4834.00
AVROAVROBIO, Inc20190627A101.9360.7517.5322.3343.2138.41
AVTAvnet, Inc.20190627A8.4523.6534.4431.36-10.79-7.71
AVTRAvantor, Inc20190627A6.914.271.751.822.522.46
AVXLAnavex Life20190627A54.6642.0322.2622.2919.7819.75
AVYAvery Dennis20190627A9.984.061.461.572.602.49
AVYAAvaya Holdin20190627A13.638.67-1.13-0.059.798.72
AWIArmstrong Wo20190627A8.923.720.900.922.822.80
AWKAmerican Wat20190627A4.293.540.060.273.473.27
AWRAmerican Sta20190627A12.784.991.652.413.332.57
AWREAware Inc20190627A100.28144.4593.6480.3750.8164.09
AWTMAware Ultra-20190627ETF22.1522.2822.2822.280.000.00
AWXAvalon Holdi20190627A219.04166.85153.33153.4313.5213.42
AXAxos Financi20190627A14.496.704.013.362.703.34
AXASAbraxas Petr20190627A93.6262.9447.7749.1315.1613.80
AXDXAccelerate D20190627A47.9726.3912.3813.0414.0113.35
AXEAnixter Inte20190627A21.249.845.895.653.944.18
AXGNAxogen, Inc.20190627A26.7016.40-0.942.4517.3413.95
AXGTAxovant Gene20190627A77.4543.1016.2219.8826.8723.22
AXJLWisdomTree A20190627ETF29.5216.0916.0916.090.000.00
AXLAmerican Axl20190627A8.147.663.544.194.133.48
AXLAAxcella Heal20190627A743.8477.6364.1663.6913.4713.94
AXNXAxonics Modu20190627A67.4234.6311.1314.8423.5019.79
AXPAmerican Exp20190627A2.251.58-0.11-0.021.691.60
AXRAMREP Corpor20190627A2124.33452.16521.62524.03-69.45-71.87
AXSAxis Capital20190627A5.682.400.450.601.951.80
AXSMAxsome Thera20190627A16.7712.252.924.829.337.42
AXTAAxalta Coati20190627A3.523.201.181.092.022.11
AXTIAXT Inc20190627A43.0439.7724.0024.4215.7715.35
AXUAlexco Resou20190627A97.2372.8743.1343.8329.7429.04
AYAtlantica Yi20190627A7.974.840.621.244.213.60
AYIAcuity Brand20190627A15.876.823.313.833.512.99
AYTUAytu BioScie20190627A215.25137.67143.99149.60-6.33-11.94
AYXAlteryx, Inc20190627A12.757.833.434.344.403.49
AZOAutoZone, In20190627A11.665.231.922.363.172.73
AZPNAspen Techno20190627A11.974.592.202.942.391.65
AZREAzure Power20190627A77.7245.1339.4242.475.722.66
AZRXAzurRx BioPh20190627A310.86252.2224.0931.48228.14220.75
AZZAZZ Inc.20190627A26.6610.602.594.468.016.15
BBarnes Group20190627A22.1014.165.615.858.558.33
BABoeing Compa20190627A3.403.250.661.372.581.88
BABInvesco Taxa20190627ETF4.273.772.782.750.991.02
BACBank of Amer20190627A3.553.050.281.112.771.93
BAHBooz Allen H20190627A4.721.920.620.671.301.24
BALiPath Series20190627ETN35.4420.5421.3920.54-0.850.00
BAMBrookfield A20190627A2.152.170.830.441.351.73
BANCBanc of Cali20190627A11.397.062.162.404.914.67
BANDBandwidth In20190627A32.7416.565.006.8811.569.68
BANFBancfirst Co20190627A46.9316.458.768.877.697.58
BANRBanner Corp.20190627A15.6110.24-1.23-0.8711.4711.11
BANXStoneCastle20190627A154.47100.84105.73108.73-4.89-7.89
BAPCredicorp LT20190627A9.054.422.042.522.381.89
BAPRInnovator S&20190627ETF35.4515.7115.7115.710.000.00
BASIBioanalytica20190627A260.70307.80171.67163.57136.13144.23
BATRALiberty Medi20190627A37.5622.4314.4515.337.987.11
BATRKLiberty Medi20190627A27.0014.664.424.7210.249.93
BATTAmplify Adva20190627ETF36.1530.4934.1334.11-3.65-3.63
BAXBaxter Inter20190627A3.472.231.581.270.650.96
BBBlackBerry L20190627A13.8910.944.545.506.405.43
BBAXJPMorgan Bet20190627ETF20.1525.6225.3325.340.290.28
BBBYBed Bath & B20190627A9.3511.392.834.208.567.20
BBCVirtus LifeS20190627ETF53.39129.10126.11125.523.003.58
BBCAJPMorgan Bet20190627ETF7.145.995.845.860.160.13
BBCPConcrete Pum20190627A85.1888.4754.8451.7033.6336.76
BBDCBarings BDC,20190627A24.5012.266.438.195.834.08
BBEUJPMorgan Bet20190627ETF4.293.632.972.990.670.64
BBGIBeasley Broa20190627A97.5150.7037.1535.1113.5515.59
BBHVanEck Vecto20190627ETF7.326.043.844.262.201.78
BBIOBridgeBio Ph20190627A69.7644.3712.186.8932.2037.49
BBJPJPMorgan Bet20190627ETF4.583.591.111.982.481.62
BBPVirtus LifeS20190627ETF35.9320.03-2.300.1122.3319.93
BBREJPMorgan Bet20190627ETF3.5315.9014.4917.011.41-1.11
BBSAJPMorgan Bet20190627ETF8.487.847.847.840.000.00
BBSIBarrett Busi20190627A70.3524.8417.7518.737.096.11
BBUBrookfield B20190627A15.4413.077.267.175.815.90
BBUSJPMorgan Bet20190627ETF5.095.977.126.39-1.15-0.42
BBWBuild-A-Bear20190627A45.6661.7135.5340.1126.1821.60
BBXBBX Capital20190627A31.5821.494.356.8017.1414.69
BBYBest Buy Com20190627A4.512.510.900.801.611.72
BCBrunswick Co20190627A7.764.752.402.682.352.07
BCBPBCB Bancorp20190627A97.3259.9139.5145.7820.4014.13
BCCBoise Cascad20190627A17.8610.535.074.295.456.24
BCDAberdeen Sta20190627ETF16.4212.4612.4612.460.000.00
BCEBCE, Inc.20190627A2.301.880.470.671.411.21
BCEIBONANZA CREE20190627A24.5512.684.024.758.667.93
BCELAtreca, Inc.20190627A344.12142.10120.62133.2521.488.85
BCIAberdeen Sta20190627ETF15.425.945.055.470.890.47
BCLIBrainstorm C20190627A88.6462.20-45.82-20.51108.0282.71
BCMiPath Pure B20190627ETN28.309.317.019.012.300.30
BCMLBayCom Corp20190627A80.39128.8430.5831.3998.2697.45
BCOThe Brink's20190627A11.514.780.030.784.754.00
BCOMB Communicat20190627A228.09572.34464.03478.95108.3193.38
BCORBlucora, Inc20190627A20.679.133.714.435.424.71
BCOVBrightcove,20190627A28.0215.617.127.108.498.51
BCOW1895 Bancorp20190627A157.18136.19136.19136.190.000.00
BCPCBalchem Corp20190627A32.6315.869.5410.936.324.93
BCRXBioCryst Pha20190627A33.5225.6122.4423.783.161.82
BCSFBain Capital20190627A39.5615.489.2810.736.204.75
BCTFBancorp 34,20190627A762.16154.41151.50152.222.922.19
BDCBelden Inc.20190627A18.387.363.934.643.432.71
BDCSUBS AG Excha20190627ETN36.6131.5928.3128.453.283.14
BDCZETRACS Wells20190627ETN28.0738.22-17.3512.0955.5726.12
BDGEBridge Banco20190627A100.7136.5322.0621.5614.4714.97
BDLFlanigan's E20190627A191.39158.94158.94158.940.000.00
BDNBrandywine R20190627A7.144.511.261.523.253.00
BDRBlonder Tong20190627A454.67359.81377.93377.93-18.13-18.13
BDSIBioDelivery20190627A25.2318.5910.5711.708.026.89
BDXBecton, Dick20190627A5.156.615.045.061.571.54
BEBloom Energy20190627A24.2812.930.031.8412.9111.09
BEATBioTelemetry20190627A19.6517.076.496.6210.5810.45
BECNBeacon Roofi20190627A10.287.422.462.614.964.81
BELFABel Fuse Inc20190627A619.66450.90450.90450.900.000.00
BELFBBel Fuse Inc20190627A159.9760.9548.8450.2712.1110.69
BENFranklin Res20190627A3.412.640.450.602.192.04
BEPBrookfield R20190627A5.543.801.570.902.232.89
BERYBerry Global20190627A5.373.263.552.27-0.281.00
BFABrown-Forman20190627A40.5628.5223.3121.155.227.38
BFBBrown-Forman20190627A4.512.230.570.741.661.49
BFAMBRIGHT HORIZ20190627A14.355.212.543.032.672.17
BFCBank First C20190627A130.7859.4132.3342.9327.0816.48
BFINBankFinancia20190627A127.0839.8932.6432.907.256.99
BFITGlobal X Hea20190627ETF122.1440.54136.42136.42-95.88-95.88
BFORBarron's 40020190627ETF10.632.982.002.100.980.89
BFSSaul Centers20190627A66.0033.0024.3627.228.645.78
BFSTBusiness Fir20190627A119.5453.6249.6650.863.962.76
BGBunge Limite20190627A6.943.31-0.030.493.352.82
BGCPBGC Partners20190627A19.8717.5811.1811.566.406.02
BGFVBig 5 Sporti20190627A63.0931.0816.4216.6114.6614.47
BGGBriggs & Str20190627A14.5510.646.526.934.153.71
BGIBirks Group20190627A636.49481.23481.23481.230.000.00
BGRNiShares Glob20190627ETF23.3014.5414.5414.540.000.00
BGSB&G Foods, I20190627A11.918.104.034.944.073.17
BGSFBG Staffing20190627A100.9759.5750.8250.838.758.74
BHBiglari Hold20190627A102.2247.6228.7035.1618.9212.45
BHBBar Harbor B20190627A108.2272.8554.6842.4618.1630.39
BHCBausch Healt20190627A6.515.381.121.324.264.06
BHEBenchmark El20190627A10.464.900.791.304.113.60
BHFBrighthouse20190627A6.6311.84-5.83-3.1117.6714.95
BHLBBerkshire Hi20190627A10.784.631.992.082.642.55
BHRBraemar Hote20190627A27.9016.432.865.0913.5711.34
BHTGBioHiTech Gl20190627A716.44577.92324.36465.73253.56112.19
BHVNBiohaven Pha20190627A19.1513.769.137.824.645.94
BIBProShares Ul20190627ETF11.958.573.444.515.134.06
BIBLInspire 10020190627ETF40.7322.3922.4522.39-0.060.00
BICKFirst Trust20190627ETF73.3428.5228.0028.000.520.52
BIGBig Lots, In20190627A10.325.361.191.934.173.42
BIIBBiogen Inc.20190627A5.512.721.140.761.581.96
BILSPDR Bloombe20190627ETF1.090.750.750.750.000.00
BIMIBOQI Interna20190627A414.47285.51285.51285.510.000.00
BIOBio-Rad Labo20190627A24.3812.137.418.444.713.62
BIOBBio-Rad Labo20190627A111.18104.97104.97104.970.000.00
BIOCBiocept, Inc20190627A90.1281.3857.1158.1724.1523.09
BIOLBiolase, Inc20190627A253.56197.76172.14174.6825.6223.08
BIOXBioceres Cro20190627A224.75104.75204.25204.25-99.50-99.50
BIPBrookfield I20190627A6.674.971.531.873.443.10
BISProShares Ul20190627ETF18.388.103.905.454.202.65
BIVVanguard Int20190627ETF1.250.990.550.550.440.43
BIZDVanEck Vecto20190627ETF21.6612.9611.4013.101.57-0.13
BJBJs Wholesal20190627A6.024.590.231.574.363.01
BJANInnovator S&20190627ETF18.700.000.000.000.000.00
BJKVanEck Vecto20190627ETF42.9525.0422.3123.852.721.19
BJRIBJ's Restaur20190627A15.3610.081.802.318.287.77
BJULInnovator S&20190627ETF22.6014.8514.3214.440.530.42
BJUNInnovator S&20190627ETF33.1229.1732.5029.17-3.330.00
BKBank of New20190627A2.642.410.280.042.122.36
BKCCBlackRock Ca20190627A18.0716.8012.1912.314.614.49
BKDBrookdale Se20190627A15.0310.964.876.126.044.77
BKEThe Buckle,20190627A12.366.764.564.032.202.73
BKEPBlueknight E20190627A138.63124.88128.98128.85-4.10-3.97
BKFiShares MSCI20190627ETF15.3911.578.801.032.7710.53
BKHBlack Hills20190627A8.013.230.490.492.752.75
BKIBlack Knight20190627A7.232.501.030.231.472.27
BKLNInvesco Seni20190627ETF4.422.851.771.811.081.04
BKNGBooking Hold20190627A11.694.531.452.003.032.49
BKSCBank of Sout20190627A247.0440.7645.5945.59-4.83-4.83
BKTIBK Technolog20190627A146.1646.0946.1146.11-0.02-0.02
BKUBankunited,20190627A6.144.341.811.772.542.57
BKYIBIO-key Inte20190627A511.09227.88227.88227.880.000.00
BLBlackLine, I20190627A16.8516.302.684.8713.6211.43
BLBDBlue Bird Co20190627A44.8415.650.907.3814.748.27
BLCMBellicum Pha20190627A62.6445.7634.0434.3511.7111.41
BLCNReality Shar20190627ETF99.9746.7738.9838.987.807.80
BLDTopBuild Cor20190627A24.8811.035.025.296.015.74
BLDPBallard Powe20190627A26.2321.689.8710.0611.8411.62
BLDRBuilders Fir20190627A8.6510.003.865.226.154.78
BLESInspire Glob20190627ETF160.5279.2577.1278.762.130.50
BLFSBioLife Solu20190627A47.3220.497.118.2213.3812.28
BLHYVirtus Newfl20190627ETF43.2471.7346.1952.6225.5419.11
BLINBridgeline D20190627A126.08100.4075.4976.0224.9124.38
BLKBlackrock, I20190627A8.414.702.262.522.442.18
BLKBBlackbaud, I20190627A21.085.441.721.953.723.49
BLLBall Corpora20190627A3.131.35-0.230.671.580.68
BLMNBloomin' Bra20190627A7.365.64-0.261.355.904.29
BLNKBlink Chargi20190627A100.0178.5073.8474.094.664.41
BLOKAmplify Tran20190627ETF17.775.983.105.522.880.46
BLPHBellerophon20190627A285.65226.71208.24206.7018.4720.01
BLUEbluebird bio20190627A20.718.973.243.935.725.04
BLVVanguard Lon20190627ETF3.471.490.520.900.970.59
BLXBanco Latino20190627A31.3112.485.066.447.436.04
BMCHBMC Stock Ho20190627A14.415.902.671.093.234.81
BMIBadger Meter20190627A24.0110.276.546.153.734.12
BMLPDorsey Wrigh20190627ETF76.66158.42180.91158.42-22.490.00
BMOBank of Mont20190627A2.591.550.310.331.241.22
BMRABIOMERICA IN20190627A179.74125.88104.84106.6221.0419.26
BMRCBank of Mari20190627A44.2621.4714.1914.747.286.72
BMRNBioMarin Pha20190627A8.474.241.351.822.892.42
BMTCBryn Mawr Ba20190627A31.3210.774.935.665.845.11
BMYBristol-Myer20190627A2.252.712.191.480.491.23
BNDVanguard Tot20190627ETF1.210.960.500.570.460.39
BNDCFlexShares C20190627ETF27.7920.9020.9020.900.000.00
BNDWVanguard Tot20190627ETF5.343.983.713.710.270.27
BNDXVanguard Tot20190627ETF1.750.780.760.760.020.02
BNEDBarnes & Nob20190627A35.7426.5019.2817.787.228.73
BNFTBenefitfocus20190627A24.9322.3712.4418.079.934.29
BNGOBionano Geno20190627A411.29300.19317.16328.62-16.96-28.42
BNKDMicroSectors20190627ETN19.76226.67-17.00-17.00243.67243.67
BNKOMicroSectors20190627ETN12.49
BNKUMicroSectors20190627ETN11.576.560.310.316.246.24
BNKZMicroSectors20190627ETN29.0449.6549.6549.650.000.00
BNSBank of Nova20190627A1.935.665.285.310.380.36
BNSOBonso Electr20190627A781.46213.75213.75213.750.000.00
BOCHBank of Comm20190627A61.8534.5228.8029.725.724.80
BOCTInnovator S&20190627ETF16.2712.3311.6111.550.720.78
BOHBank of Hawa20190627A11.814.481.151.123.323.35
BOKFBOK Financia20190627A17.246.413.753.592.662.82
BOMNBoston Omaha20190627A49.9567.846.7710.0761.0757.77
BONDPIMCO Active20190627ETF1.851.341.281.320.060.02
BOOMDMC Global I20190627A24.4512.134.345.087.787.05
BOOTBoot Barn Ho20190627A13.906.962.343.194.623.77
BOSCB.O.S. Bette20190627A202.67151.96139.29137.2812.6814.68
BOSSGlobal X Fou20190627ETF56.3534.4339.9739.97-5.55-5.55
BOTJBank of the20190627A209.2290.3990.3990.390.000.00
BOTZGlobal X Fun20190627ETF4.9417.7114.3414.603.373.14
BOUTInnovator IB20190627ETF64.7236.5134.2235.222.291.29
BOXBOX, INC.20190627A6.525.350.941.384.413.97
BOXLBoxlight Cor20190627A164.10166.90177.18178.78-10.28-11.88
BPFHBoston Priva20190627A11.836.890.982.545.914.35
BPMCBlueprint Me20190627A26.299.885.055.944.843.95
BPMPBP Midstream20190627A26.0410.490.926.149.584.35
BPMXBioPharmX Co20190627A86.02102.0374.8179.3027.2222.73
BPOPPopular Inc20190627A10.264.982.082.722.902.26
BPRNThe Bank of20190627A121.9472.3270.9371.401.390.91
BPTBP Prudhoe B20190627A40.8834.3013.0914.2521.2120.06
BPTHBio-Path Hol20190627A103.1857.7434.6237.3423.1220.41
BPYBrookfield P20190627A5.456.711.461.855.254.86
BRBroadridge F20190627A6.412.291.150.761.131.53
BRCBrady Corpor20190627A13.136.814.344.662.462.15
BREWCraft Brew A20190627A32.5628.738.873.0219.8625.93
BRFVanEck Vecto20190627ETF60.8125.9753.6053.90-27.62-27.92
BRGBluerock Res20190627A27.7339.284.326.1034.9733.18
BRIDBridgford Fo20190627A159.9066.6770.8864.47-4.212.20
BRKABerkshire Ha20190627A0.000.050.040.00
BRKBBERKSHIRE HA20190627A2.141.14-0.320.061.461.08
BRKLBrookline Ba20190627A12.7314.204.565.089.649.12
BRKRBruker Corpo20190627A8.382.730.500.602.232.13
BRKSBrooks Autom20190627A14.8016.472.5711.6113.904.86
BRNBarnwell Ind20190627A366.71352.00217.81206.67134.18145.33
BROBrown & Brow20190627A4.072.670.250.452.422.23
BROGBrooge Energ20190627A39.410.00
BRPABig Rock Par20190627A93.00140.84156.03156.03-15.19-15.19
BRQSBorqs Techno20190627A2432.22
BRTBRT Apartmen20190627A117.13129.14119.52125.999.623.15
BRXBRIXMOR PROP20190627A5.705.171.772.083.403.09
BRYBerry Corpor20190627A23.6620.95-7.013.0327.9617.92
BRZUDirexion Dai20190627ETF4.322.990.400.822.592.17
BSAEInvesco Bull20190627ETF20.636.906.236.230.670.67
BSBEInvesco Bull20190627ETF25.5316.8516.8516.850.000.00
BSCEInvesco Bull20190627ETF37.7521.1421.1421.140.000.00
BSCKInvesco Bull20190627ETF4.923.692.812.810.880.88
BSCLInvesco Bull20190627ETF5.033.612.632.620.990.99
BSCMInvesco Bull20190627ETF5.192.752.522.480.230.27
BSCNInvesco Bull20190627ETF6.474.505.065.04-0.56-0.54
BSCOInvesco Bull20190627ETF7.594.174.124.170.050.00
BSCPInvesco Bull20190627ETF9.856.646.997.12-0.36-0.49
BSCQInvesco Bull20190627ETF12.5716.3716.9616.37-0.590.00
BSCRInvesco Bull20190627ETF19.6713.2410.9111.162.322.08
BSCSInvesco Bull20190627ETF30.8420.8820.8820.880.000.00
BSDEInvesco Bull20190627ETF36.4315.7315.7315.730.000.00
BSETBassett Furn20190627A199.1599.3371.3974.1827.9425.15
BSGMBioSig Techn20190627A59.9136.6218.0120.5718.6116.06
BSIGBrightSphere20190627A10.947.484.104.703.382.78
BSJKInvesco Bull20190627ETF5.784.313.783.770.530.54
BSJLInvesco Bull20190627ETF10.094.797.597.61-2.79-2.82
BSJMInvesco Bull20190627ETF16.129.959.739.560.220.40
BSJNInvesco Bull20190627ETF25.1518.0216.5216.701.501.32
BSJOInvesco Bull20190627ETF34.4310.7410.7410.740.000.00
BSJPInvesco Bull20190627ETF37.1217.0311.4617.035.570.00
BSJQInvesco Bull20190627ETF23.5614.9513.9813.980.960.96
BSMBlack Stone20190627A19.1914.154.165.039.999.12
BSQRBSQUARE Corp20190627A180.16247.85-368.8743.70616.72204.16
BSRRSierra Banco20190627A61.4724.0516.4317.287.626.77
BSTCBioSpecifics20190627A108.4156.9645.8741.3511.0915.61
BSVVanguard Sho20190627ETF1.260.900.720.740.170.16
BSVNBank7 Corp.20190627A249.24158.87159.17151.49-0.307.38
BSXBoston Scien20190627A2.462.270.050.232.222.04
BTAIBioXcel Ther20190627A315.44181.04126.58126.6254.4654.42
BTALAGFiQ U.S. M20190627ETF28.3215.5212.9313.002.582.52
BTEBaytex Energ20190627A63.8558.5645.9845.2512.5713.30
BTECPrincipal He20190627ETF24.662.863.442.56-0.580.29
BTGB2Gold Corp.20190627A33.8030.0021.4721.848.538.16
BTNBallantyne S20190627A511.71273.5716.70103.49256.87170.08
BTUPeabody Ener20190627A9.555.091.272.013.823.08
BULPacer US Cas20190627ETF212.0324.6916.7116.717.987.98
BURLBURLINGTON S20190627A10.049.636.266.813.372.82
BUSEFirst Busey20190627A13.6410.641.331.789.318.86
BUYUSCF SummerH20190627ETF116.97
BUYNUSCF SummerH20190627ETF87.33
BVBrightView H20190627A20.538.705.075.143.633.55
BVALBrand Value20190627ETF19.0514.11-1.216.5515.317.56
BVSNBroadvision20190627A550.57364.82281.82273.5683.0091.26
BWBabcock & Wi20190627A93.2967.5043.6244.0323.8823.47
BWABorgWarner I20190627A6.093.370.891.102.482.27
BWBBridgewater20190627A133.4539.9325.2327.1214.7012.80
BWENBroadwind En20190627A218.82304.66228.93248.9975.7455.68
BWFGBankwell Fin20190627A174.4189.6168.9582.9220.666.69
BWLABowl America20190627A619.13515.05515.05515.050.000.00
BWXSPDR Bloombe20190627ETF7.084.343.593.570.750.77
BWXTBWX Technolo20190627A8.633.341.321.502.021.84
BWZSPDR Bloombe20190627ETF45.7427.6726.2526.121.421.55
BXThe Blacksto20190627A3.851.900.110.151.801.75
BXCBlueLinx Hol20190627A46.5717.7010.2311.737.475.97
BXGBluegreen Va20190627A41.8420.6413.6414.967.005.68
BXMTBlackstone M20190627A2.963.131.071.652.061.49
BXPBoston Prope20190627A7.312.971.591.531.391.44
BXSBancorpSouth20190627A6.353.550.200.693.352.85
BYByline Banco20190627A21.547.42-3.65-2.5311.079.95
BYDBoyd Gaming20190627A8.706.634.825.341.821.30
BYFCBroadway Fin20190627A438.09399.63399.63399.630.000.00
BYLDiShares Yiel20190627ETF6.104.223.723.720.500.50
BYNDBeyond Meat,20190627A14.4210.575.387.635.192.94
BYSIBeyondSpring20190627A254.5844.9532.5536.7112.418.24
BZHBeazer Homes20190627A25.6014.353.643.9310.7310.44
BZQProShares Ul20190627ETF9.586.121.232.334.883.78
CCitigroup In20190627A1.542.351.251.321.101.03
CAAPCorporacion20190627A84.2948.8915.4313.9433.4634.95
CAASChina Automo20190627A326.19158.93101.69128.5957.2430.34
CACCCredit Accep20190627A40.5020.5513.4215.987.174.60
CACGClearBridge20190627ETF22.4311.0911.0311.090.060.00
CACICACI INTERNA20190627A15.825.643.872.881.782.76
CADECadence Banc20190627A6.954.850.891.533.953.32
CAECAE INC20190627A6.254.191.281.312.912.88
CAGConagra Bran20190627A5.664.430.771.883.662.55
CAHCardinal Hea20190627A4.082.780.490.922.291.85
CAICAI Internat20190627A29.6914.782.543.1512.2511.63
CAKECheesecake F20190627A10.9010.531.541.658.998.88
CALCaleres Inc20190627A13.496.321.691.984.644.35
CALACalithera Bi20190627A52.0630.4913.0413.2717.4517.22
CALFPacer US Sma20190627ETF12.417.236.606.530.630.69
CALMCal-Maine Fo20190627A16.639.251.722.387.536.87
CALXCALIX, INC.20190627A19.9713.138.409.004.724.12
CAMPCalAmp Corp.20190627A22.0918.599.6811.308.917.29
CAMTCamtek Ltd20190627A37.0227.4415.6912.5911.7514.85
CAPEiPath Shille20190627ETN16.5211.0815.1113.77-4.04-2.69
CAPLCrossAmerica20190627A71.0732.329.9212.5022.4019.82
CAPRCapricor The20190627A416.79229.81163.15163.1466.6566.67
CARAvis Budget20190627A9.336.430.860.945.585.49
CARACara Therape20190627A18.3615.612.033.6013.5912.01
CARECARTER BANK20190627A57.0319.8612.2412.937.626.93
CARGCarGurus, In20190627A14.188.433.032.855.405.58
CAROCarolina Fin20190627A41.5917.878.4910.479.387.41
CARSCars.com Inc20190627A13.597.483.663.993.823.49
CARVCarver Banco20190627A259.74171.94165.48171.506.460.44
CARZFirst Trust20190627ETF42.2528.188.188.1820.0120.01
CASACasa Systems20190627A28.3515.637.2111.338.424.30
CASHMeta Financi20190627A14.977.340.661.436.675.91
CASICASI Pharmac20190627A70.7653.9111.5212.8442.3841.07
CASSCass Informa20190627A88.0933.4718.8822.2514.5911.22
CASYCasey's Gene20190627A15.904.521.612.192.592.64
CATCaterpillar20190627A2.191.760.560.511.201.25
CATBCatabasis Ph20190627A104.0473.320.7733.7072.5539.63
CATCCAMBRIDGE BA20190627A155.88120.5783.9994.5336.5926.05
CATHGlobal X S&P20190627ETF12.7511.6511.8711.87-0.23-0.23
CATMCardtronics20190627A22.4017.212.393.9014.8213.31
CATOCATO CORP20190627A19.138.680.950.867.737.82
CATSCatasys Inc.20190627A52.2422.3111.8211.5510.5010.77
CATYCathay Gener20190627A9.0018.842.884.5615.9514.30
CBChubb Limite20190627A4.222.400.741.151.661.25
CBANColony Bankc20190627A56.4910.3510.1810.290.180.07
CBATCBAK Energy20190627A208.99123.5299.50100.1424.0223.38
CBAYCymabay Ther20190627A33.5633.2510.9812.1422.2721.11
CBBCincinnati B20190627A29.8618.136.967.4111.1710.70
CBFVCB Financial20190627A139.7953.1646.7947.516.375.65
CBIOCatalyst Bio20190627A46.3527.733.377.9124.3619.81
CBLCBL& Associa20190627A47.7726.6012.4715.6614.1410.95
CBLICleveland Bi20190627A682.86757.98405.53405.53352.46352.46
CBMBCBM Bancorp,20190627A219.76122.21122.17122.170.030.03
CBMGCellular Bio20190627A127.53104.8169.5072.4735.3132.35
CBNKCapital Banc20190627A269.48117.89109.39110.058.507.84
CBOECboe Global20190627A5.813.041.461.931.581.11
CBONVanEck Vecto20190627ETF61.4439.8839.8839.880.000.00
CBPOChina Biolog20190627A30.6820.165.276.2714.8913.89
CBRECBRE GROUP,20190627A3.972.660.991.101.681.56
CBRLCracker Barr20190627A9.103.551.081.432.472.13
CBSHCommerce Ban20190627A7.043.031.081.431.961.61
CBTCabot Corpor20190627A13.555.032.662.882.372.15
CBTXCBTX, Inc. C20190627A108.8143.6128.8830.3914.7313.22
CBUCommunity Ba20190627A15.965.732.232.703.503.03
CBZCBIZ, Inc.20190627A13.905.912.172.523.733.38
CCThe Chemours20190627A6.254.651.720.942.933.71
CCBCoastal Fina20190627A134.0960.1759.1458.691.031.48
CCBGCapital City20190627A85.3246.1319.7423.0726.3923.06
CCCClarivate An20190627A27.3612.178.469.073.723.11
CCCLChina Cerami20190627A304.45174.81125.21126.1449.6048.66
CCDCalamos Dyna20190627A29.8415.0626.4332.68-11.37-17.62
CCEPCoca-Cola Eu20190627A7.5711.138.058.853.082.28
CCFChase Corpor20190627A71.7939.0531.9933.517.065.54
CCHCollier Cree20190627A204.52547.13551.64551.64-4.51-4.51
CCICrown Castle20190627A4.371.910.610.431.301.48
CCJCameco Corpo20190627A9.647.741.782.365.965.39
CCKCrown Holdin20190627A7.963.011.280.341.732.67
CCLCarnival Cor20190627A2.262.21-0.170.022.382.19
CCLPCSI Compress20190627A80.1739.8613.1115.5527.4524.54
CCMPCabot Microe20190627A20.899.934.495.165.444.77
CCNECNB Financia20190627A154.6091.8467.6276.4124.2215.43
CCOClear Channe20190627A30.1124.0426.7317.83-2.696.21
CCOICogent Commu20190627A20.046.161.982.384.193.79
CCORCore Alterna20190627ETF81.4454.8649.2349.235.635.63
CCRCONSOL Coal20190627A99.8861.8812.0914.7449.7947.14
CCRCChina Custom20190627A209.8351.7949.3649.102.432.69
CCRNCross Countr20190627A30.7873.0821.6020.7751.4752.30
CCSCENTURY COMM20190627A21.3918.6712.0415.306.623.37
CCXIChemoCentryx20190627A28.0511.462.513.698.957.77
CDAYCeridian HCM20190627A17.098.055.106.352.941.70
CDCVictoryShare20190627ETF5.092.972.172.730.800.23
CDECoeur Mining20190627A24.2721.819.069.7712.7412.03
CDEVCentennial R20190627A14.4723.9518.1818.935.775.03
CDKCDK Global,20190627A8.748.282.082.216.216.08
CDLVictoryShare20190627ETF15.197.746.786.540.961.20
CDLXCardlytics,20190627A35.4414.105.236.858.867.24
CDMOAvid Bioserv20190627A49.6638.588.0010.9230.5827.66
CDNACareDx, Inc.20190627A30.7413.547.588.415.965.13
CDNSCadence Desi20190627A4.395.722.432.743.292.98
CDORCondor Hospi20190627A190.68101.57120.75118.10-19.18-16.53
CDRCedar Realty20190627A42.3922.6823.8522.50-1.180.18
CDTXCidara Thera20190627A134.19114.7935.9151.4378.8963.36
CDWCDW Corporat20190627A7.859.431.771.977.667.45
CDXCChromaDex Co20190627A52.8737.91-2.4018.0040.3119.91
CDXSCodexis, Inc20190627A18.769.360.250.389.128.98
CDZICADIZ, Inc.20190627A17.8811.304.224.727.096.59
CECelanese Cor20190627A5.212.310.190.842.131.47
CECECeco Environ20190627A37.8516.7111.269.915.456.81
CEFSSaba Closed-20190627ETF41.2034.7434.7434.890.00-0.15
CEICamber Energ20190627A111.00119.80105.29108.8814.6211.03
CEIXCONSOL Energ20190627A42.9130.0410.0710.8819.9719.16
CELCellcom Isra20190627A163.88106.0193.4697.3712.558.64
CELCCelcuity Inc20190627A283.97194.86191.20192.423.652.44
CELHCelsius Hold20190627A136.0353.6340.5043.1613.1310.47
CELPCypress Envi20190627A124.87224.79222.60222.602.202.20
CEMBiShares J.P.20190627ETF24.8910.2810.1510.080.130.21
CEMIChembio diag20190627A259.38114.6012.6117.33101.9997.27
CENTCentral Gard20190627A31.6816.239.119.787.126.45
CENTACentral Gard20190627A18.7511.863.724.558.137.30
CENXCentury Alum20190627A15.7017.254.064.1813.2013.07
CEPUCentral Puer20190627A30.6819.6412.0110.507.689.15
CEQPCrestwood Eq20190627A15.957.481.501.875.985.61
CERCCerecor Inc.20190627A76.7442.3020.6921.4721.6220.83
CERNCerner Corp20190627A3.7314.071.161.0712.9013.00
CERSCerus Corp20190627A21.5615.183.974.0811.2111.11
CETVCentral Euro20190627A27.8825.828.428.4117.4017.42
CETXCEMTREX INC.20190627A86.6177.8217.2325.3360.5952.52
CEVACEVA Inc.20190627A46.5731.017.338.4623.6822.54
CEWWisdomTree20190627ETF19.0210.6510.6510.650.000.00
CEYVictoryShare20190627ETF30.5724.8224.8224.820.000.00
CEZVictoryShare20190627ETF14.8715.8815.8815.880.000.00
CFCF Industrie20190627A4.813.120.080.173.042.95
CFAVictoryShare20190627ETF6.876.303.743.572.562.73
CFBICommunity Fi20190627A274.94174.82171.23171.233.593.59
CFBKCentral Fede20190627A185.96121.18118.04118.043.143.14
CFFACF Finance A20190627A66.4350.3550.3550.350.000.00
CFFIC&F Financia20190627A203.95149.99149.91150.750.08-0.76
CFFNCapitol Fede20190627A11.2911.893.352.758.569.14
CFGCitizens Fin20190627A3.033.490.391.473.102.03
CFMSConformis, I20190627A35.1024.2710.2612.0514.0112.22
CFOVictoryShare20190627ETF6.7113.6413.0413.210.600.43
CFRCullen/Frost20190627A12.075.071.302.033.773.04
CFRXContraFect C20190627A189.97204.42192.04195.6312.388.79
CFXColfax Corpo20190627A5.423.490.891.052.602.45
CGThe Carlyle20190627A15.1314.617.368.077.256.56
CGACHINA GREEN20190627A180.12152.59121.53121.5131.0631.08
CGBDTCG BDC, Inc20190627A8.228.442.973.315.475.13
CGCCanopy Growt20190627A6.213.891.792.082.101.81
CGENCompugen Ltd20190627A52.3843.3130.7430.5412.5712.77
CGIXCancer Genet20190627A222.51229.87204.61203.8525.2626.02
CGNXCognex Corp20190627A7.3726.26-0.062.7826.3123.48
CGOCalamos Glob20190627A68.3842.8328.9128.4013.9214.44
CGWInvesco S&P20190627ETF9.155.352.590.582.754.76
CHADDirexion Dai20190627ETF10.758.427.797.930.620.48
CHAPChaparral En20190627A74.2343.5412.1426.7531.4016.78
CHAUDirexion Dai20190627ETF4.654.261.351.872.912.39
CHCIComstock Hol20190627A202.5543.6346.5246.52-2.89-2.89
CHCOCity Holding20190627A35.5615.2610.2110.765.054.50
CHCTCommunity He20190627A24.1210.283.294.706.995.58
CHDChurch & Dwi20190627A4.143.401.762.291.641.12
CHDNChurchill Do20190627A15.706.512.612.793.913.72
CHEChemed Corpo20190627A26.9817.6510.9911.615.765.15
CHEFThe Chef's W20190627A25.748.682.702.985.995.71
CHEKCheck-Cap Lt20190627A113.9286.2081.3381.074.875.13
CHEPAGFiQ U.S. M20190627ETF225.30
CHFSCHF Solution20190627A129.67100.2668.5786.5331.6913.73
CHGGCHEGG, INC.20190627A7.753.841.261.492.582.35
CHGXChange Finan20190627ETF41.7043.0443.0443.040.000.00
CHHChoice Hotel20190627A8.953.091.041.412.051.67
CHICalamos Conv20190627A30.7235.3212.7713.7722.5521.56
CHICGlobal X MSC20190627ETF419.67203.74165.99167.2737.7536.47
CHIHGlobal X MSC20190627ETF156.99100.76103.54100.76-2.780.00
CHIIGlobal X MSC20190627ETF236.76132.06132.06132.060.000.00
CHILGlobal X MSC20190627ETF93.3384.6184.6184.610.000.00
CHIMGlobal X MSC20190627ETF198.8788.0242.3542.3545.6845.68
CHIQGlobal X MSC20190627ETF15.9616.338.338.948.007.38
CHIRGlobal X MSC20190627ETF124.37131.36131.36131.360.000.00
CHISGlobal X MSC20190627ETF255.16149.82149.82149.820.000.00
CHIXGlobal X MSC20190627ETF21.6710.789.3810.111.400.68
CHKChesapeake E20190627A52.9441.8128.1430.0713.6411.72
CHKPCheck Point20190627A6.443.411.43-0.031.973.44
CHMAChiasma, Inc20190627A43.3124.664.707.0219.9617.64
CHMGChemung Fina20190627A241.8558.0647.4550.0310.618.03
CHMICHERRY HILL20190627A9.326.541.211.625.334.92
CHNALoncar China20190627ETF495.70340.45340.45340.450.000.00
CHNGChange Healt20190627A12.9416.109.6512.186.453.92
CHNRChina Natura20190627A361.64248.45248.45248.450.000.00
CHRACharah Solut20190627A149.96101.2568.3868.9432.8732.31
CHRSCoherus BioS20190627A18.2514.990.321.5614.6713.43
CHRWC.H. Robinso20190627A4.352.230.750.681.801.58
CHSChicos FAS,20190627A31.7720.479.789.3910.6911.08
CHTRCharter Comm20190627A8.063.211.921.952.001.73
CHUYChuy's Holdi20190627A26.2318.725.936.9212.7911.80
CHWCalamos Glob20190627A17.7526.3914.8814.8611.5011.53
CHWYChewy, Inc.20190627A11.225.853.684.432.171.42
CHYCalamos Conv20190627A20.7322.7519.8920.002.862.74
CICIGNA Corpor20190627A6.073.98-1.362.025.341.96
CIACitizens, In20190627A49.0536.774.138.8432.6427.93
CIBRFirst Trust20190627ETF22.828.856.937.361.921.49
CIDVictoryShare20190627ETF166.9513.0513.0513.050.000.00
CIDMCinedigm Cor20190627A188.24117.55102.22103.7515.3313.80
CIENCiena Corpor20190627A3.383.150.760.982.392.18
CIFSChina Intern20190627A151.68107.6925.8134.7581.8772.93
CIGIColliers Int20190627A16.149.01-2.192.0811.206.93
CILVictoryShare20190627ETF98.9399.6599.6599.650.000.00
CIMChimera Inve20190627A5.364.793.432.621.362.17
CINFCincinnati F20190627A4.563.010.711.032.301.98
CINRCINER RESOUR20190627A111.2762.1947.9548.8014.2413.39
CIOCITY OFFICE20190627A15.659.002.983.106.025.90
CIRCIRCOR Inter20190627A20.3713.8211.3312.512.491.31
CITCIT Group In20190627A8.502.960.670.932.292.03
CIVBCivista Banc20190627A56.0289.7915.0314.3874.7675.41
CIXComp X Inter20190627A276.41152.91115.42117.5537.4935.36
CIZVictoryShare20190627ETF51.9028.4628.5428.54-0.08-0.08
CIZNCitizens Hol20190627A904.38358.71189.91210.84168.80147.87
CJJDChina Jo-Jo20190627A128.1179.2555.3857.4523.8821.81
CKHSeacor Holdi20190627A56.1226.2314.9116.7311.329.49
CKPTCheckpoint T20190627A147.4578.0146.5454.0131.4824.00
CKXCKX Lands, I20190627A738.90273.20430.52430.52-157.32-157.32
CLColgate-Palm20190627A1.521.830.050.361.781.48
CLARClarus Corpo20190627A25.6234.969.229.5325.7425.43
CLBCore Laborat20190627A15.296.241.141.755.104.49
CLBKColumbia Fin20190627A16.059.195.284.613.914.58
CLBSCaladrius Bi20190627A134.09117.9577.9678.1339.9939.82
CLCTCollectors U20190627A50.6120.799.6512.2711.148.53
CLDBCORTLAND BNC20190627A463.43227.44235.30235.30-7.86-7.86
CLDRCloudera, In20190627A18.9316.975.475.2111.5011.75
CLDTCHATHAM LODG20190627A12.165.812.953.802.882.02
CLDXCelldex Ther20190627A76.05143.6690.3491.6653.3252.00
CLFCleveland-Cl20190627A9.717.724.064.163.663.57
CLFDClearfield,20190627A180.40146.8980.8894.6766.0152.22
CLGXCorelogic, I20190627A8.714.212.392.061.822.15
CLHClean Harbor20190627A12.956.202.162.424.033.77
CLIMack-Cali Re20190627A8.535.932.122.633.813.30
CLIRClearSign Te20190627A747.08382.76320.36323.2862.4059.48
CLIXProShares Lo20190627ETF28.3310.5710.1510.300.430.27
CLMTCalumet Spec20190627A72.8640.9925.9126.0015.0814.99
CLNCColony Credi20190627A16.9713.047.237.755.825.30
CLNEClean Energy20190627A41.6839.1324.0926.9515.2512.39
CLNYColony Capit20190627A19.9813.507.468.336.045.17
CLOUGlobal X Clo20190627ETF27.3813.98-10.55-10.6824.5424.66
CLPRClipper Real20190627A79.7240.9114.1917.0326.7223.87
CLPSCLPS Incorpo20190627A285.97178.60109.01116.6269.5961.97
CLRCONTINENTAL20190627A8.294.530.170.584.363.95
CLRBCellectar Bi20190627A125.8896.2172.8868.3023.3327.91
CLRGIQ Chaikin U20190627ETF14.9431.1031.1031.100.000.00
CLROClearOne, In20190627A328.56357.25247.69248.02109.56109.23
CLSCelestica, I20190627A15.3513.927.408.236.485.68
CLSDClearside Bi20190627A97.2364.1243.3446.4020.7717.72
CLSNCelsion Corp20190627A214.81264.0767.0572.03197.02192.05
CLTLInvesco Trea20190627ETF3.491.831.831.830.000.00
CLUBTown Sports20190627A101.2951.1224.9227.2926.2023.83
CLVSClovis Oncol20190627A14.418.481.843.206.645.27
CLWClearwater P20190627A31.8011.453.914.977.556.49
CLWTEuro Tech Ho20190627A402.59219.72126.95126.9592.7792.78
CLXClorox Compa20190627A5.392.950.970.941.992.02
CLXTCalyxt, Inc.20190627A68.2432.3017.6119.9914.6912.31
CMCanadian Imp20190627A2.862.532.042.140.480.39
CMAComerica Inc20190627A4.552.33-0.010.292.342.04
CMBMCambium Netw20190627A84.7356.7930.1933.5726.6023.22
CMBSiShares CMBS20190627ETF37.9912.5412.5312.550.01-0.01
CMCCommercial M20190627A6.165.432.012.043.423.38
CMCLCaledonia Mi20190627A144.6660.23-13.26-20.4373.4980.65
CMCOColumbus McK20190627A33.5710.56-0.142.6610.697.90
CMCSAComcast Corp20190627A2.433.290.390.332.902.96
CMCTCIM Commerci20190627A87.5230.5829.3929.541.191.05
CMDCantel Medic20190627A17.796.713.373.413.343.29
CMDYiShares Bloo20190627ETF52.1852.6852.6852.680.000.00
CMECME Group In20190627A4.152.970.480.792.492.18
CMFiShares Cali20190627ETF6.343.193.513.43-0.31-0.24
CMGChipotle Mex20190627A8.765.803.413.552.382.25
CMICummins Inc.20190627A5.642.730.390.662.342.06
CMLSCumulus Medi20190627A104.2224.7013.969.7010.7315.00
CMOCapstead Mor20190627A12.598.815.485.493.333.32
CMPCompass Mine20190627A18.286.201.922.104.294.11
CMPRCimpress PLC20190627A24.8312.385.565.396.816.99
CMRECostamare In20190627A21.7416.2910.4011.505.894.79
CMRXChimerix, In20190627A62.8839.2319.0220.8620.2018.37
CMSCMS Energy C20190627A2.111.58-0.060.151.641.43
CMTCore Molding20190627A383.03228.12210.77210.9617.3517.16
CMTLComtech Tele20190627A26.0810.055.295.284.764.77
CNXtrackers MS20190627ETF42.0727.4525.1627.452.290.00
CNACNA Financia20190627A9.193.881.871.422.022.47
CNATConatus Phar20190627A169.12204.27130.98151.1773.2953.10
CNBKACentury Banc20190627A80.8639.5528.6929.7910.869.76
CNCCentene Corp20190627A2.943.281.261.452.021.83
CNCEConcert Phar20190627A51.2038.0211.7512.3126.2725.70
CNCRLoncar Cance20190627ETF35.1021.495.477.9816.0213.51
CNDTConduent Inc20190627A11.968.513.274.585.243.90
CNETChinaNet Onl20190627A323.90442.54393.45413.9049.0928.64
CNFRConifer Hold20190627A1207.78
CNHICNH INDUSTRI20190627A9.756.003.073.122.932.87
CNICanadian Nat20190627A3.252.020.870.821.151.20
CNKCinemark Hol20190627A8.484.291.291.683.002.61
CNMDCONMED Corpo20190627A18.716.893.643.913.252.98
CNNECannae Holdi20190627A10.975.771.181.754.594.02
CNOCNO Financia20190627A6.425.731.781.933.953.80
CNOBCenter Banco20190627A30.059.802.663.407.146.40
CNPCenterPoint20190627A3.553.701.001.062.702.64
CNQCanadian Nat20190627A3.773.911.231.672.672.24
CNRCornerstone20190627A20.5922.2716.4017.125.895.17
CNRGSPDR S&P Ken20190627ETF19.3617.0517.3917.04-0.340.00
CNSCohen & Stee20190627A19.256.483.192.363.294.12
CNSLConsolidated20190627A23.0420.879.5410.1811.3310.69
CNSTConstellatio20190627A248.7991.981.276.6090.7085.38
CNTYCentury Casi20190627A32.228.207.916.360.301.85
CNXCNX Resource20190627A14.3019.2013.4013.475.865.77
CNXMCNX Midstrea20190627A30.0813.179.749.513.433.67
CNXNPC Connectio20190627A57.7624.3516.2616.927.977.31
CNXTVanEck Vecto20190627ETF9.655.994.544.541.451.45
CNYAiShares MSCI20190627ETF16.7110.046.898.223.151.82
COGlobal Cord20190627A59.4432.2228.4529.393.772.83
COCPCocrystal Ph20190627A1091.43762.02713.00713.0049.0149.01
CODACoda Octopus20190627A94.5949.3826.5526.4522.8322.93
CODICompass Dive20190627A20.0314.315.746.848.587.47
CODXCo-Diagnosti20190627A219.64190.31165.71180.1024.6010.21
COFCapital One20190627A3.472.240.580.861.661.38
COGCabot Oil &20190627A4.474.211.291.412.922.80
COHNCohen & Comp20190627A383.74232.36178.79196.4453.5835.92
COHRCoherent Inc20190627A22.619.373.375.106.004.27
COHUCohu Inc20190627A20.0328.985.495.3323.4923.64
COKECoca-Cola Co20190627A62.1233.8115.1517.2518.6616.57
COLBColumbia Ban20190627A15.327.70-0.81-0.918.518.62
COLDAmericold Re20190627A4.483.190.370.512.822.68
COLLCollegium Ph20190627A28.7014.507.098.427.426.08
COLMColumbia Spo20190627A15.025.730.501.345.234.40
COMDirexion Aus20190627ETF15.468.779.089.08-0.31-0.31
COMBGraniteShare20190627ETF16.567.157.157.150.000.00
COMMCommScope Ho20190627A7.6513.804.324.859.488.96
COMTiShares Comm20190627ETF21.5916.4316.3616.440.07-0.01
CONECyrusOne Inc20190627A10.548.642.703.365.945.28
CONNConn's Inc.20190627A19.3215.343.885.0111.4510.32
COOThe Cooper C20190627A13.895.342.532.662.812.68
COOPMr. Cooper G20190627A25.4614.396.316.788.087.61
COPConocoPhilli20190627A2.052.971.261.421.711.55
COPXGlobal X Cop20190627ETF31.3926.6224.4526.232.170.39
CORCoresite Rea20190627A11.034.501.521.602.982.90
CORECore Mark Ho20190627A18.5811.532.903.028.628.50
CORPPIMCO Invest20190627ETF8.051.962.031.98-0.07-0.02
CORRCorEnergy In20190627A30.5216.228.479.767.756.45
CORTCorcept Ther20190627A18.5717.637.998.969.668.67
CORVCorrevio Pha20190627A166.0453.4338.6841.9314.7511.50
COSTCostco Whole20190627A3.482.860.781.052.091.82
COTYCOTY INC20190627A7.876.930.691.276.245.66
COUPCoupa Softwa20190627A12.236.59-0.422.647.013.95
COWiPath Series20190627ETN32.4614.2614.5414.29-0.27-0.03
COWNCowen Inc. C20190627A18.778.542.602.985.945.55
COWZPacer US Cas20190627ETF7.116.615.585.991.040.63
CPCanadian Pac20190627A6.134.481.151.313.333.17
CPACopa Holding20190627A20.728.073.613.724.464.34
CPAHCounterpath20190627A167.70168.71157.24156.1311.4712.58
CPBCampbell Sou20190627A3.832.851.211.191.641.66
CPECallon Petro20190627A15.6513.023.734.219.288.80
CPFCentral Paci20190627A15.769.783.153.776.636.00
CPGCRESCENT POI20190627A29.6226.9610.2111.5916.7415.36
CPHCCanterbury P20190627A1252.30783.45783.45783.450.000.00
CPHIChina Pharma20190627A138.89127.1249.0159.8878.1167.24
CPICPI Inflatio20190627ETF18.8410.9310.9310.930.000.00
CPIXCumberland P20190627A207.45133.19117.99117.9915.2015.20
CPKChesapeake U20190627A42.5934.6319.9720.3814.6614.25
CPLGCorePoint Lo20190627A20.6213.835.457.468.396.37
CPLPCapital Prod20190627A33.8419.067.208.6811.8610.39
CPRICapri Holdin20190627A7.064.230.050.674.193.56
CPRTCopart Inc20190627A4.6920.972.01-1.2318.9622.20
CPRXCatalyst Pha20190627A32.3327.039.6112.3017.4514.73
CPSCooper-Stand20190627A45.2820.779.1411.4411.639.33
CPSHCPS Technolo20190627A369.65202.8750.51131.99152.3670.88
CPSIComputer Pro20190627A35.3417.717.098.3010.629.41
CPSSConsumer Por20190627A85.2580.8318.33-9.0262.5189.86
CPSTCapstone Tur20190627A119.9563.0446.5349.1416.5113.90
CPTCamden Prope20190627A7.563.680.781.092.902.59
CPTACapitala Fin20190627A24.9447.7228.7228.8819.0018.85
CQPCheniere Ene20190627A25.5015.785.636.2510.159.53
CQQQInvesco Chin20190627ETF15.839.359.009.020.350.33
CRCrane Compan20190627A14.535.772.243.533.522.23
CRAICRA Internat20190627A74.9337.1929.3826.507.8110.69
CRAKVanEck Vecto20190627ETF78.7235.3935.3935.39-0.010.00
CRBNiShares MSCI20190627ETF12.5411.2911.3811.39-0.09-0.10
CRBPCorbus Pharm20190627A23.3418.119.208.238.919.88
CRCCalifornia R20190627A20.5112.444.225.408.227.05
CRDACrawford & C20190627A46.6922.6114.3114.408.298.21
CRDBCrawford & C20190627A63.3030.2626.6126.783.653.48
CREECree Inc20190627A7.504.561.361.733.202.83
CREGChina Recycl20190627A361.61226.36180.13189.3046.2237.05
CREXCREATIVE REA20190627A764.41241.40298.73304.08-57.33-62.68
CRHMCRH Medical20190627A51.9828.66343.4874.36-314.82-45.70
CRICarter's Inc20190627A9.654.961.472.293.492.67
CRISCuris Inc20190627A133.71100.6365.7172.5734.9228.06
CRKComstock Res20190627A27.0121.099.4110.7711.6810.32
CRLCharles Rive20190627A11.996.201.682.214.523.99
CRMsalesforce.c20190627A2.471.350.730.620.620.73
CRMDCorMedix Inc20190627A51.6137.5122.0826.3015.4311.22
CRMTAmerica's Ca20190627A45.5229.4619.3219.3010.1410.16
CRNTCeragon Netw20190627A38.6633.5818.2018.4815.3815.10
CRNXCrinetics Ph20190627A138.8388.3156.4261.6231.5926.50
CRONCronos Group20190627A9.627.863.003.534.854.33
CROPIQ Global Ag20190627ETF39.9126.0925.7425.740.350.35
CROXCrocs, Inc.20190627A10.0210.702.874.027.836.67
CRSCarpenter Te20190627A22.3312.277.818.314.463.96
CRSACrescent Acq20190627A762.35521.15531.38531.38-10.23-10.23
CRSPCRISPR Thera20190627A33.0017.538.398.859.148.68
CRTCross Timber20190627A182.14113.70115.57115.57-1.87-1.87
CRTXCortexyme, I20190627A126.4558.5544.7649.4913.799.06
CRUSCirrus Logic20190627A9.9616.071.414.3114.6611.76
CRVLCorvel Corp20190627A37.0418.028.289.469.748.56
CRVSCorvus Pharm20190627A110.7685.783.0910.6482.6975.14
CRWDCrowdStrike20190627A26.3916.4111.2111.835.204.58
CRWSCrown Crafts20190627A102.7863.8262.3463.221.480.60
CRYCryoLife, In20190627A24.669.232.983.556.255.67
CSAVictoryShare20190627ETF25.298.86-2.182.2411.046.62
CSBVictoryShare20190627ETF22.0615.7213.2515.372.470.35
CSBRChampions On20190627A120.8449.2033.5932.7615.6116.44
CSCOCisco System20190627A1.801.580.080.451.501.13
CSDInvesco S&P20190627ETF11.264.39-1.47-3.155.867.54
CSFVictoryShare20190627ETF6.284.504.284.070.230.43
CSFLCenterState20190627A10.416.541.042.195.494.35
CSGPCoStar Group20190627A21.768.194.605.193.593.00
CSGSCSG Systems20190627A16.1622.331.832.0420.5020.29
CSIQCanadian Sol20190627A16.849.941.923.368.026.58
CSLCarlisle Com20190627A10.154.442.052.082.392.36
CSLTCASTLIGHT HE20190627A41.2628.0337.4117.47-9.3810.55
CSMProShares La20190627ETF5.723.603.823.71-0.22-0.11
CSMLIQ Chaikin U20190627ETF13.6313.0614.4914.55-1.42-1.48
CSODCornerstone20190627A13.976.47-5.92-3.3512.399.82
CSPICSP Inc.20190627A304.14109.79109.79109.790.000.00
CSQCalamos Stra20190627A14.8826.83-3.24-2.5030.0729.33
CSSEChicken Soup20190627A122.6673.3178.8378.49-5.52-5.18
CSTECaesarstone20190627A25.7516.859.3910.747.456.11
CSTMConstellium20190627A11.828.031.652.256.365.79
CSTRCapStar Fina20190627A80.5740.7828.6229.7512.1611.03
CSUCapital Seni20190627A41.3529.236.437.8522.8021.39
CSVCarriage Ser20190627A41.3122.45-0.759.3123.2013.15
CSWCCapital Sout20190627A31.8535.1310.3911.9524.7423.18
CSWICSW Industri20190627A67.8326.7825.0521.222.065.56
CSXCSX Corporat20190627A2.609.633.113.056.526.60
CTASCintas Corp20190627A6.352.670.951.121.721.55
CTBCooper Tire20190627A16.147.113.533.073.594.04
CTBICommunity Tr20190627A59.0526.9913.0013.6313.9913.36
CTEKCynergisTek,20190627A43.2627.6627.0127.010.660.66
CTGComputer Tas20190627A195.9872.5163.7165.918.796.60
CTHRCharles & Co20190627A95.81104.2180.4380.5123.7823.70
CTIBYunhong CTI20190627A375.12359.45-143.46-143.46502.91502.91
CTICCTI BioPharm20190627A159.46127.17-10.07-7.96137.24135.13
CTLCenturyLink,20190627A8.707.461.672.285.795.18
CTLTCATALENT, IN20190627A10.724.211.051.713.152.50
CTMXCytomX Thera20190627A30.0013.202.443.9210.759.27
CTOConsolidated20190627A64.8249.9235.5938.6714.3311.26
CTRAContura Ener20190627A38.1727.4918.1120.769.396.73
CTRCCentric Bran20190627A140.9263.6629.9832.9433.6930.72
CTRECARTRUST REI20190627A8.126.11-0.130.556.245.57
CTRMCastor Marit20190627A165.9196.9789.2190.017.766.96
CTRNCiti Trends,20190627A43.1113.733.995.209.748.53
CTSCTS Corporat20190627A22.808.981.071.397.927.59
CTSHCognizant Te20190627A2.111.56-0.05-0.041.611.60
CTSOCytosorbents20190627A50.2539.932.183.1137.7536.83
CTTCATCHMARK TI20190627A20.359.845.846.634.003.21
CTVACorteva, Inc20190627A7.253.072.922.770.150.30
CTXRCitius Pharm20190627A150.62113.5489.6898.1723.8615.37
CTXSCitrix Syste20190627A4.284.570.350.614.223.96
CUBCubic Corpor20190627A21.398.215.165.403.052.81
CUBAHerzfeld Car20190627A159.94303.6440.4040.40263.23263.23
CUBECubeSmart20190627A3.562.970.230.302.742.66
CUBICUSTOMERS BA20190627A21.1412.471.915.0910.567.38
CUECue Biopharm20190627A185.2381.2942.2549.8039.0531.49
CUICUI Global,20190627A178.39128.11130.89127.67-2.780.44
CULPCulp, Inc.20190627A113.4750.8846.5646.954.323.94
CUOContinental20190627A758.97561.15676.64676.64-115.49-115.49
CUREDirexion Dai20190627ETF9.956.343.764.282.582.06
CUROCURO Group H20190627A38.0017.684.945.2912.7312.38
CUTInvesco MSCI20190627ETF18.4914.9114.3514.490.560.42
CUTRCutera, Inc.20190627A39.5524.274.655.3919.6218.88
CUZCousins Prop20190627A4.343.060.770.502.292.56
CVACovanta Hold20190627A7.196.092.352.843.733.25
CVBFCVB Financia20190627A7.4818.552.982.3115.5816.25
CVCOCavco Indust20190627A42.0717.2710.4012.006.865.27
CVCYCentral Vall20190627A130.9845.7530.2839.3615.476.39
CVECenovus Ener20190627A11.309.192.693.836.505.36
CVEOCIVEO CORPOR20190627A82.3838.7327.3127.8311.4210.90
CVETCovetrus, In20190627A12.8133.9797.24101.51-63.20-67.49
CVGICommercial V20190627A26.9121.235.796.1215.4415.11
CVGWCalavo Growe20190627A29.1813.128.039.115.094.01
CVICVR ENERGY,20190627A9.085.922.632.493.293.43
CVIACovia Holdin20190627A74.6848.2414.6116.9633.6431.29
CVLTCommault Sys20190627A13.195.593.123.572.472.02
CVLYCodorus Vall20190627A97.3427.0726.3526.190.720.88
CVMCel-Sci Corp20190627A47.1332.6318.1619.7314.4712.91
CVNACarvana Co.20190627A17.8610.537.017.143.513.39
CVRChicago Rive20190627A616.56627.45536.76534.4190.6993.04
CVSCVS HEALTH C20190627A2.082.151.101.081.051.07
CVTICovenant Tra20190627A41.0720.849.7012.8211.138.02
CVUCPI Aerostru20190627A130.4042.138.437.2433.7034.89
CVVCVD Equipmen20190627A117.7169.4967.2267.222.272.27
CVXChevron Corp20190627A1.941.900.950.650.951.25
CVYInvesco Zack20190627ETF16.4118.0917.1419.110.95-1.02
CWCurtiss-Wrig20190627A14.043.191.231.011.962.18
CWBSPDR Bloombe20190627ETF2.042.051.161.250.890.80
CWBCCommunity We20190627A167.3392.9683.8188.519.154.44
CWBRCohBar, Inc.20190627A97.4293.7858.3362.6435.4631.15
CWCOConsolidated20190627A83.7282.2934.7435.6047.5546.69
CWEBDirexion Dai20190627ETF18.4311.4212.3110.48-0.900.93
CWENClearway Ene20190627A8.985.362.162.623.192.74
CWENAClearway Ene20190627A17.489.606.306.713.302.88
CWHCamping Worl20190627A19.5813.663.082.6410.5811.02
CWISPDR MSCI AC20190627ETF3.242.50-1.210.413.712.09
CWKCushman & Wa20190627A16.916.041.792.594.253.45
CWSAdvisorShare20190627ETF70.1130.6030.6030.600.000.00
CWSTCasella Wast20190627A15.4115.352.683.2412.6712.11
CWTCalifornia W20190627A16.516.892.452.644.444.25
CXDCChina XD Pla20190627A680.38611.25611.25611.250.000.00
CXOCONCHO RESOU20190627A7.664.020.600.833.423.19
CXPCOLUMBIA PRO20190627A6.793.821.772.002.051.82
CXSEWisdomTree T20190627ETF22.7415.8819.1215.79-3.240.09
CXWCoreCivic, I20190627A11.238.454.023.644.434.81
CYCypress Semi20190627A4.513.631.361.562.272.07
CYANCyanotech Co20190627A677.23385.13370.54370.5414.5914.59
CYBWisdomTree20190627ETF33.4415.7315.4515.450.290.29
CYBECyberoptics20190627A101.4290.0782.4382.437.647.64
CYBRCyberArk Sof20190627A17.2411.907.988.983.922.92
CYCCCyclacel Pha20190627A181.47135.10109.51108.2925.6026.82
CYCNCyclerion Th20190627A107.2541.3016.8819.8324.4221.47
CYDChina Yuchai20190627A99.0453.7125.7630.5527.9523.16
CYHCommunity He20190627A39.6630.3220.5018.719.8211.61
CYRNCYREN Ltd.20190627A325.87246.3367.1772.18179.17174.16
CYRXCryoPort, In20190627A33.8115.693.154.7112.5510.99
CYTKCytokinetics20190627A27.1919.117.186.2111.9312.90
CZAInvesco Zack20190627ETF6.7913.7813.2413.600.540.18
CZNCCitizens & N20190627A92.1756.1643.8349.9012.336.26
CZRCaesars Ente20190627A8.5813.2610.9711.252.292.03
CZWICitizens Com20190627A285.98191.00191.00191.000.000.00
CZZCosan Limite20190627A16.7312.450.571.5911.8810.85
DDominion Ene20190627A2.102.430.971.331.451.09
DACDanaos Corpo20190627A231.04106.1395.8895.8810.2510.25
DAIOData I/O Cor20190627A287.88253.90252.87252.871.031.03
DAKTDaktronics I20190627A23.5716.928.969.907.977.02
DALDelta Air Li20190627A2.321.76-0.010.131.771.64
DALIFirst Trust20190627ETF12.447.707.127.120.580.58
DALTAnfield Capi20190627ETF102.7177.6277.8177.81-0.19-0.19
DANDana Incorpo20190627A5.584.990.900.874.094.12
DARDARLING INGR20190627A7.246.614.414.572.202.05
DAREDare Bioscie20190627A135.53113.8782.6389.7531.2424.12
DAUDExchange-Tra20190627ETN36.6243.4443.4443.440.000.00
DAXGlobal X Fun20190627ETF90.7678.0878.0878.080.000.00
DBDeutsche Ban20190627A13.3110.74-2.49-2.1813.2312.91
DBAWXtrackers MS20190627ETF24.0322.8413.6122.849.230.00
DBDDiebold Nixd20190627A13.1612.006.614.975.397.04
DBEFXtrackers MS20190627ETF3.124.16-1.34-0.225.494.38
DBEMXtrackers MS20190627ETF46.2325.4825.0925.440.390.05
DBEUXtrackers MS20190627ETF3.403.570.331.173.252.40
DBEZXtrackers MS20190627ETF16.3211.1911.2511.10-0.060.09
DBGRXtrackers MS20190627ETF93.43
DBIDesigner Bra20190627A9.235.992.102.483.883.51
DBJPXtrackers MS20190627ETF3.626.05-5.12-3.5711.189.62
DBLVAdvisorShare20190627ETF106.7973.9773.9773.970.000.00
DBMFiM DBi Manag20190627ETF17.896.826.826.820.000.00
DBVTDBV Technolo20190627A34.2721.795.3110.5616.4811.23
DBXDropbox, Inc20190627A4.764.12-0.111.254.242.87
DCARDropCar, Inc20190627A230.25149.36141.03137.388.3311.99
DCHFExchange-Tra20190627ETN16.7517.8617.4417.860.420.00
DCIDonaldson Co20190627A11.304.741.291.433.443.30
DCODucommun Inc20190627A37.3415.436.446.008.999.43
DCOMDime Communi20190627A20.8614.882.833.8212.0511.06
DCPDCP Midstrea20190627A15.706.4510.076.86-3.61-0.41
DCPHDeciphera Ph20190627A60.5729.4814.5815.5614.8913.91
DDDuPont de Ne20190627A3.822.410.681.031.741.39
DDD3D Systems C20190627A11.658.872.933.155.925.71
DDGProshares Sh20190627ETF52.9652.3352.3352.330.000.00
DDIVFirst Trust20190627ETF21.4315.7415.7415.740.000.00
DDLSWisdomTree D20190627ETF35.7228.9316.4313.1312.5015.80
DDMProShares Ul20190627ETF2.242.130.21-0.091.922.22
DDSDillards Inc20190627A28.5313.666.208.277.455.39
DDWMWisdomTree D20190627ETF21.3311.4411.2811.400.160.04
DEDeere & Comp20190627A4.552.720.941.091.781.64
DEAEasterly Gov20190627A8.124.840.270.534.574.31
DECKDeckers Outd20190627A12.495.001.341.163.673.84
DEFInvesco Defe20190627ETF5.472.602.972.68-0.37-0.08
DEFAiShares Adap20190627ETF55.8024.7724.7724.770.000.00
DEIDouglas Emme20190627A5.803.070.840.932.232.15
DELLDell Technol20190627A8.247.785.284.682.503.11
DEMWisdomTree E20190627ETF3.502.122.201.57-0.080.56
DENNDENNY'S CORP20190627A9.686.31-1.711.598.024.72
DESWisdomTree U20190627ETF6.303.921.211.182.722.74
DESPDespegar.com20190627A21.048.173.243.004.935.18
DEURExchange-Tra20190627ETN7.448.725.955.952.772.77
DEUSXtrackers Ru20190627ETF13.739.529.449.030.080.48
DEWWisdomTree G20190627ETF19.075.905.905.900.000.00
DFEWisdomTree E20190627ETF5.994.170.361.783.812.39
DFENDirexion Dai20190627ETF16.6045.2028.9832.4116.2212.79
DFFNDIFFUSION PH20190627A221.94152.8774.6287.0178.2565.86
DFINDonnelley Fi20190627A31.9814.986.886.738.108.25
DFJWisdomTree J20190627ETF10.816.622.189.634.45-3.00
DFNDReality Shar20190627ETF90.8388.4388.4388.430.000.00
DFNLDavis Select20190627ETF53.7418.0317.7818.240.26-0.21
DFSDiscover Fin20190627A3.031.590.760.800.840.79
DFVLiPath US Tre20190627ETF186.69
DFVSiPath US Tre20190627ETF144.22
DGDollar Gener20190627A3.002.691.071.351.631.34
DGAZVelocityShar20190627ETN27.7621.524.139.4617.3811.97
DGBPExchange-Tra20190627ETN16.4720.1725.6120.17-5.440.00
DGICADonegal Grou20190627A176.2342.3319.2419.7823.0922.55
DGICBDonegal Grou20190627A926.67888.59888.59888.590.000.00
DGIIDigi Interna20190627A24.8212.674.973.707.708.97
DGLDVelocityShar20190627ETF5.2010.727.349.183.371.54
DGLYDigital Ally20190627A198.17157.98107.93111.2950.0546.69
DGPDB Gold Doub20190627ETN40.5864.0837.3146.3626.7717.72
DGREWisdomTree T20190627ETF54.4917.3416.7817.210.560.12
DGROiShares Core20190627ETF2.652.331.051.411.290.93
DGRSWisdomTree T20190627ETF23.408.828.548.540.270.27
DGRWWisdomTree T20190627ETF2.924.801.932.302.872.50
DGSWisdomTree E20190627ETF7.613.993.113.560.880.43
DGTSPDR Global20190627ETF13.669.533.763.255.776.28
DGXQuest Diagno20190627A5.393.992.091.871.912.13
DGZDB Gold Shor20190627ETN47.8745.2943.0043.182.292.11
DHID.R. Horton20190627A3.263.070.171.022.892.05
DHILDiamond Hill20190627A90.7738.5829.9732.288.606.30
DHRDanaher Corp20190627A2.991.870.840.851.031.03
DHSWisdomTree U20190627ETF3.641.94-1.20-0.133.142.07
DHTDHT HOLDINGS20190627A18.2013.256.424.606.838.65
DHXDHI Group, I20190627A37.5122.7912.2011.4810.6411.31
DIASPDR Dow Jon20190627ETF0.670.57-0.41-0.250.980.81
DIALColumbia Div20190627ETF19.9812.9012.8912.890.010.01
DIGProShares Ul20190627ETF6.325.091.570.583.524.51
DIMWisdomTree I20190627ETF14.266.426.426.420.000.00
DINDine Brands20190627A17.076.902.132.774.774.13
DINTDavis Select20190627ETF82.2720.8220.7920.820.030.00
DIODDiodes Inc20190627A15.5117.624.575.2013.0512.42
DISThe Walt Dis20190627A1.211.18-0.77-0.191.951.38
DISCADiscovery, I20190627A3.843.51-0.120.823.642.69
DISCBDiscovery, I20190627A680.25466.68421.86421.8644.8244.82
DISCKDiscovery, I20190627A3.943.51-0.060.883.572.64
DISHDISH Network20190627A5.853.872.302.591.581.29
DIVGlobal X Sup20190627ETF10.677.265.636.131.631.13
DIVAAGFiQ Hedged20190627ETF86.26123.75131.35131.35-7.60-7.60
DIVCC-Tracks Exc20190627ETN104.88
DIVOAmplify CWP20190627ETF39.0124.8719.8719.515.005.36
DIVYReality Shar20190627ETF82.3043.9639.2042.014.761.95
DJCIETRACS Linke20190627ETN38.7116.7816.7816.780.000.00
DJDInvesco Dow20190627ETF14.3510.695.9112.314.79-1.61
DJPiPath Bloomb20190627ETN4.613.723.273.110.450.61
DJPYExchange-Tra20190627ETN9.215.505.505.500.000.00
DKDelek US Hol20190627A11.404.17-0.300.864.473.31
DKLDELEK LOGIST20190627A91.8538.2027.3327.0710.8811.13
DKSDick's Sport20190627A6.164.590.811.273.783.32
DLADelta Appare20190627A217.4198.1183.9490.3514.177.76
DLBDolby Labora20190627A9.393.501.341.502.162.00
DLBRVelocityShar20190627ETN102.38
DLHCDLH Holdings20190627A286.13216.36281.93297.94-65.56-81.57
DLNWisdomTree U20190627ETF2.421.350.080.021.271.33
DLNGDYNAGAS LNG20190627A117.5687.4984.8085.152.692.35
DLPHDelphi Techn20190627A16.209.201.702.117.517.10
DLPNDolphin Ente20190627A994.49624.11606.58606.5817.5317.53
DLRDigital Real20190627A5.953.571.131.342.442.23
DLSWisdomTree I20190627ETF8.985.821.212.964.622.86
DLTHDuluth Holdi20190627A22.199.3911.664.01-2.275.38
DLTRDollar Tree20190627A4.337.082.362.824.724.26
DLXDeluxe Corpo20190627A16.685.801.481.864.323.94
DMACDiaMedica Th20190627A163.1987.6949.3562.3938.3425.29
DMLPDorchester M20190627A74.4834.3622.3222.3312.0512.04
DMPIDelMar Pharm20190627A149.00191.4489.23145.53102.2245.91
DMRCDigimarc Cor20190627A62.8929.6218.5421.3011.088.32
DMREDeltaShares20190627ETF48.04
DMRIDeltaShares20190627ETF145.8493.4193.4193.410.000.00
DMRLDeltaShares20190627ETF43.3726.5426.5426.540.000.00
DMRMDeltaShares20190627ETF71.8446.18-1.27-378.7247.46424.91
DMRSDeltaShares20190627ETF51.92110.6222.1521.5388.4789.09
DNJRGolden Bull20190627A178.08277.23196.98210.6680.2666.57
DNKNDunkin' Bran20190627A7.433.451.311.442.142.02
DNLWisdomTree G20190627ETF14.2111.327.9211.023.400.30
DNLIDenali Thera20190627A29.8320.582.304.8018.2815.78
DNNDenison Mine20190627A144.32142.69126.07126.3616.6216.33
DNOWNOW INC.20190627A8.375.901.702.184.203.72
DNRDenbury Reso20190627A78.9656.5636.1837.7920.3818.51
DODiamond Offs20190627A12.229.781.713.308.076.48
DOCPHYSICIANS R20190627A6.095.531.631.933.903.60
DOCUDocuSign, In20190627A9.757.203.543.873.663.33
DOGProShares Sh20190627ETF1.871.85-0.89-0.292.742.14
DOGSArrow Dogs o20190627ETF58.8839.0639.0639.060.000.00
DOGZDogness (Int20190627A2143.72635.43603.00604.8432.4330.58
DOLWisdomTree I20190627ETF14.1011.0910.1510.440.940.65
DOMODomo, Inc. C20190627A35.3718.8810.4911.278.397.61
DONWisdomTree U20190627ETF3.645.070.850.884.224.20
DOOWisdomTree i20190627ETF17.457.167.087.080.080.08
DOOOBRP Inc. Com20190627A19.3112.556.808.415.754.13
DOORMASONITE INT20190627A35.9313.225.426.267.806.96
DORMDorman Produ20190627A34.968.734.684.674.054.07
DOVDover Corpor20190627A5.752.260.450.801.801.46
DOWDow Inc.20190627A3.672.821.071.371.751.45
DOXAmdocs Limit20190627A5.152.240.650.611.591.63
DPHCDiamondPeak20190627A313.92
DPSTDirexion Dai20190627ETF21.9934.4828.4926.145.998.33
DPWDPW Holdings20190627A98.23118.9481.70101.1537.2817.96
DPZDomino's Piz20190627A12.105.523.683.541.841.98
DRADDigirad Corp20190627A222.85134.04116.25117.1017.8016.94
DREDuke Realty20190627A3.314.481.27-0.223.224.71
DRHDiamondRock20190627A10.589.511.722.437.787.07
DRIDarden Resta20190627A5.313.341.271.502.071.84
DRIODarioHealth20190627A646.57512.83311.08423.35201.7589.48
DRIPDirexion Dai20190627ETF13.319.141.973.497.175.65
DRIVGlobal X Aut20190627ETF36.8518.5918.6018.58-0.010.01
DRNDirexion Dai20190627ETF64.2346.6623.0923.2423.5723.42
DRNADicerna Phar20190627A41.4821.5110.2511.0011.2610.51
DRQDril-Quip, I20190627A27.658.782.773.196.015.59
DRRMarket Vecto20190627ETN561.7119.8319.8319.830.000.00
DRRXDurect Corp20190627A58.4638.6416.5416.7022.1021.94
DRSKAptus Define20190627ETF22.3729.5932.2928.95-2.710.63
DRVDirexion Dai20190627ETF37.1051.0468.6965.62-17.64-14.57
DRWWisdomTree G20190627ETF12.536.365.795.890.570.47
DSDrive Shack20190627A48.3630.8413.0414.8317.8016.00
DSEDuff & Phelp20190627A50.0935.8025.6826.9010.128.90
DSGXDescartes Sy20190627A13.596.030.87-0.125.166.14
DSIiShares MSCI20190627ETF3.132.260.380.881.881.38
DSKEDaseke, Inc.20190627A83.8139.7729.6232.5410.157.23
DSLVVelocityShar20190627ETF15.0212.8810.1110.452.772.43
DSPGDSP Group In20190627A18.3810.934.215.776.725.16
DSSDocument Sec20190627A132.1889.4080.1083.729.315.68
DSSIDiamond S Sh20190627A26.5418.5315.9315.732.602.80
DSTLDistillate U20190627ETF17.638.396.718.391.680.00
DSWLDeswell Indu20190627A132.0781.492.602.6078.8978.89
DSXDiana Shippi20190627A34.3028.1021.4822.746.625.35
DTDWisdomTree U20190627ETF3.683.703.023.110.680.59
DTEDTE Energy C20190627A5.452.360.490.741.871.62
DTEADAVIDsTEA In20190627A177.29166.12153.53153.8112.5912.32
DTECALPS Disrupt20190627ETF21.498.469.058.15-0.590.31
DTHWisdomTree I20190627ETF16.948.876.628.192.250.68
DTILPrecision Bi20190627A64.5936.6725.5427.0311.139.64
DTNWisdomTree U20190627ETF3.946.222.884.333.341.89
DTODB Crude Oil20190627ETN348.42323.76323.86328.25-0.11-4.49
DTSSDatasea Inc.20190627A2666.672503.262503.262503.260.000.00
DTULiPath US Tre20190627ETF73.06
DTUSiPath US Tre20190627ETF279.21
DTYLiPath US Tre20190627ETF21.7135.7535.7535.750.000.00
DUGProShares Ul20190627ETF7.283.683.904.89-0.22-1.21
DUKDuke Energy20190627A2.702.290.870.981.421.30
DURAVanEck Vecto20190627ETF8.1221.5121.5121.510.000.00
DUSADavis Select20190627ETF30.5515.9210.1513.265.772.66
DUSLDirexion Dai20190627ETF27.6923.7434.9232.88-11.18-9.13
DUSTDirexion Dai20190627ETF8.587.832.813.475.024.36
DVADaVita Inc.20190627A3.942.580.710.981.871.60
DVAXDynavax Tech20190627A30.6125.114.374.9320.7420.19
DVDDover Motors20190627A97.4463.8637.0030.9426.8632.93
DVLUFirst Trust20190627ETF20.1710.8216.8910.82-6.070.00
DVNDevon Energy20190627A3.773.580.791.082.802.50
DVOLFirst Trust20190627ETF16.3212.6611.8411.840.820.82
DVPDeep Value E20190627ETF12.288.738.308.600.430.13
DVYiShares Sele20190627ETF1.823.603.053.200.550.40
DVYAiShares Asia20190627ETF39.2950.4150.4150.410.000.00
DVYEiShares Emer20190627ETF11.4011.3010.3710.340.930.96
DWASInvesco DWA20190627ETF12.9310.548.148.272.402.26
DWATArrow Invest20190627ETF110.64157.19157.19157.190.000.00
DWCRArrow DWA Co20190627ETF70.23
DWFISPDR Dorsey20190627ETF9.545.734.054.051.681.68
DWLDDavis Select20190627ETF38.8116.1714.5016.071.670.11
DWMWisdomTree I20190627ETF17.218.928.2710.000.65-1.08
DWMCAdvisorShare20190627ETF51.1218.9818.9818.980.000.00
DWMFWisdomTree I20190627ETF25.4427.7027.7027.700.000.00
DWPPFirst Trust20190627ETF38.9924.5224.5924.63-0.07-0.11
DWSHAdvisorShare20190627ETF35.7462.0062.0062.000.000.00
DWSNDawson Geoph20190627A85.0345.4625.3230.2320.1415.23
DWXSPDR S&P Int20190627ETF9.718.306.075.982.232.32
DXDynex Capita20190627A11.918.173.163.575.014.60
DXCDXC Technolo20190627A3.513.09-0.20-0.493.303.59
DXCMDexCom, Inc.20190627A11.514.951.932.173.022.78
DXDProShares Ul20190627ETF3.743.773.683.180.090.58
DXGEWisdomTree G20190627ETF49.8543.8843.8843.880.000.00
DXJWisdomTree J20190627ETF2.062.240.580.701.651.53
DXJSWisdomTree J20190627ETF37.4112.7812.9613.25-0.19-0.48
DXLGDestination20190627A158.14102.9980.3280.2422.6722.75
DXPEDXP Enterpri20190627A67.1226.6122.0420.544.576.07
DXYNDixie Group20190627A472.27300.49290.58295.149.915.35
DYDycom Indust20190627A17.126.681.872.354.814.33
DYAIDyadic Inter20190627A91.9476.8648.8350.7028.0426.17
DYLSWisdomTree D20190627ETF10.516.575.384.891.201.70
DYNFBlackRock U.20190627ETF14.0213.0211.5711.571.451.45
DYNTDynatronics20190627A964.15575.35575.35575.350.000.00
DZKDirexion Dai20190627ETF74.2146.4246.4246.420.000.00
DZSIDASAN Zhone20190627A80.3857.9635.0341.6322.9216.32
DZZDB Gold Doub20190627ETN82.1730.2334.3130.32-4.08-0.09
EAElectronic A20190627A3.933.501.201.692.291.80
EAFGrafTech Int20190627A12.039.171.672.177.507.00
EAGGiShares ESG20190627ETF8.435.285.105.100.180.18
EARNELLINGTON RE20190627A29.176.10-8.43-9.0814.5415.18
EARSAuris Medica20190627A108.4795.0949.0259.8846.0835.21
EASGXtrackers MS20190627ETF28.988.748.748.740.000.00
EASIAmplify EASI20190627ETF19.9111.1311.1311.130.000.00
EASTEASTSIDE DIS20190627A172.4692.5636.9839.4655.5853.10
EATBrinker Inte20190627A9.276.740.331.036.415.71
EBEventbrite,20190627A19.9110.254.483.775.776.48
EBAYeBay Inc20190627A2.604.190.360.593.833.60
EBFEnnis, Inc.20190627A20.888.583.484.785.103.81
EBIXEbix Inc20190627A23.3911.745.215.836.535.91
EBIZGlobal X E-c20190627ETF32.1921.2723.3821.36-2.11-0.09
EBMTEagle Bancor20190627A72.19104.13105.38105.38-1.26-1.26
EBNDSPDR Bloombe20190627ETF6.435.505.445.280.050.21
EBSEmergent Bio20190627A18.547.821.722.016.105.81
EBSBMeridian Ban20190627A23.4411.085.436.165.644.92
EBTCEnterprise B20190627A225.69117.5899.36100.0418.2217.54
ECHiShares MSCI20190627ETF6.403.250.321.092.922.15
ECHOEcho Global20190627A21.2731.334.264.1127.0727.22
ECLEcolab, Inc.20190627A4.482.430.150.802.281.62
ECNSiShares MSCI20190627ETF54.2341.8541.6941.690.160.16
ECOLUS Ecology,20190627A31.0916.289.5610.516.725.77
ECOMCHANNELADVIS20190627A39.2513.753.182.8510.5710.90
ECONColumbia Eme20190627ETF7.688.124.255.493.862.62
ECORelectroCore,20190627A144.32106.9456.9762.3349.9744.61
ECOWPacer Emergi20190627ETF87.83
ECPGEncore Capit20190627A24.2639.516.327.9533.1931.56
ECTECA Marcellu20190627A121.9062.1063.1063.10-1.00-1.00
EDConsolidated20190627A3.722.260.630.781.631.48
EDCDirexion Dai20190627ETF5.103.502.491.841.011.66
EDENiShares MSCI20190627ETF47.3359.9448.4748.4711.4711.47
EDITEditas Medic20190627A23.4113.805.146.308.667.50
EDIVSPDR S&P Eme20190627ETF24.2227.8922.9224.214.973.68
EDNTEdison Natio20190627A243.24215.9170.5669.93145.36145.98
EDOGALPS Emergin20190627ETF39.3225.8117.7217.858.097.97
EDOWFirst Trust20190627ETF22.119.637.939.021.710.62
EDRYEuroDry Ltd.20190627A1482.91670.08654.52654.5215.5615.56
EDSAEdesa Biotec20190627A272.45170.99129.01134.8041.9836.19
EDUCEducational20190627A308.02250.43201.42213.1049.0037.33
EDVVanguard Wor20190627ETF7.984.810.561.554.253.26
EDZDirexion Dai20190627ETF4.242.560.390.522.172.04
EEEl Paso Elec20190627A7.384.263.763.820.500.44
EEFTEuronet Worl20190627A16.524.79-2.551.537.343.26
EEHELEMENTS Lin20190627ETN545.45
EELVInvesco S&P20190627ETF32.7615.2314.0315.191.200.04
EEMiShares MSCI20190627ETF2.332.170.620.891.541.27
EEMAiShares MSCI20190627ETF24.6334.3924.3631.5010.032.89
EEMDAAM S&P Emer20190627ETF48.97
EEMOInvesco S&P20190627ETF79.39
EEMSiShares MSCI20190627ETF39.0634.3122.0522.5312.2511.77
EEMViShares Edge20190627ETF2.025.884.255.061.660.85
EEMXSPDR MSCI Em20190627ETF26.3031.9231.9231.920.000.00
EESWisdomTree U20190627ETF9.818.3013.3113.56-5.01-5.26
EETProShares Ul20190627ETF64.0821.4016.9316.934.474.47
EEVProShares Tr20190627ETF4.022.80-0.44-0.223.243.02
EEXEmerald Hold20190627A37.4619.7612.9812.506.787.26
EFAiShares MSCI20190627ETF1.531.710.320.671.391.04
EFADProShares MS20190627ETF14.2813.7313.6413.970.09-0.24
EFASGlobal X MSC20190627ETF57.7537.3937.3937.390.000.00
EFAViShares Edge20190627ETF1.491.801.051.040.750.75
EFAXSPDR MSCI EA20190627ETF27.1220.4120.4120.410.000.00
EFCEllington Fi20190627A7.995.65-1.46-0.307.115.95
EFGiShares MSCI20190627ETF8.567.817.497.500.320.31
EFNLiShares MSCI20190627ETF24.3013.4712.5111.710.961.76
EFOProShares Ul20190627ETF79.41177.68177.68177.680.000.00
EFOIEnergy Focus20190627A188.60131.98131.74131.920.240.06
EFSCEnterprise F20190627A28.218.646.746.101.892.53
EFUProShares Tr20190627ETF32.9125.2920.2120.215.085.08
EFViShares MSCI20190627ETF2.111.901.311.470.590.43
EFXEquifax, Inc20190627A5.652.610.380.552.232.06
EFZProShares Tr20190627ETF8.266.043.965.632.080.41
EGANeGain Corpor20190627A40.9924.68-0.621.4525.3023.23
EGBNEagle Bancor20190627A22.418.253.963.994.294.26
EGHT8x8, Inc. Co20190627A11.005.163.722.491.442.67
EGLEEagle Bulk S20190627A45.6755.5441.3846.2514.169.34
EGOEldorado Gol20190627A17.6016.05-3.12-4.7819.1620.82
EGOVNIC Inc20190627A13.438.122.492.315.635.80
EGPEastGroup Pr20190627A16.415.161.872.253.292.91
EGPTVanEck Vecto20190627ETF124.75111.2598.21105.0213.046.22
EGRXEagle Pharma20190627A67.7524.9015.3816.299.518.60
EGYVaalco Energ20190627A75.1961.3137.1139.8724.2421.48
EHCEncompass He20190627A9.213.310.660.942.662.38
EHTHeHealth, Inc20190627A35.2214.586.938.137.656.45
EIDOiShares MSCI20190627ETF3.883.480.340.813.142.67
EIDXEidos Therap20190627A104.2248.1725.3925.4922.7722.68
EIGEmployers Ho20190627A29.239.665.626.434.033.23
EIGIEndurance In20190627A33.2234.4210.455.2223.9729.20
EIGREiger BioPha20190627A30.8231.037.408.4223.6322.61
EIRLiShares MSCI20190627ETF33.1730.6429.3125.581.335.06
EISiShares MSCI20190627ETF40.7129.9329.4929.810.430.12
EIXEdison Inter20190627A5.983.511.010.862.492.65
EKARIdeanomics N20190627ETF109.0145.5445.5445.540.000.00
EKSOEkso Bionics20190627A118.24107.6889.7092.0517.9815.63
ELThe Estee La20190627A4.272.631.501.591.131.04
ELANElanco Anima20190627A6.603.320.140.773.192.55
ELDWisdomTree E20190627ETF30.6421.2520.5420.770.710.48
ELFe.l.f. Beaut20190627A16.639.642.853.016.796.63
ELGXEndologix In20190627A39.9020.465.698.2914.7712.16
ELLOEllomay Capi20190627A687.54614.61614.61614.610.000.00
ELMDElectromed,20190627A544.32396.70396.70396.700.000.00
ELOXEloxx Pharma20190627A88.6433.276.499.6926.7823.59
ELSEquity Lifes20190627A9.874.952.172.132.782.82
ELSEElectro-Sens20190627A390.55239.69239.69239.690.000.00
ELTKEltek Ltd20190627A172.9094.1243.6452.4750.4941.65
ELVTElevate Cred20190627A62.1933.0312.4217.8320.6115.20
ELYCallaway Gol20190627A6.554.070.411.023.663.05
EMAGVanEck Vecto20190627ETF162.9591.4291.4291.420.000.00
EMANeMagin Corpo20190627A433.98255.64230.38246.8725.268.77
EMBiShares J.P.20190627ETF0.941.951.661.780.300.18
EMBHiShares Inte20190627ETF25.4416.5815.5415.881.040.71
EMCBWisdomTree E20190627ETF44.2538.5838.5838.580.000.00
EMCFEmclaire Fin20190627A793.95648.76648.76648.760.000.00
EMCGWisdomTree E20190627ETF21.649.415.105.104.314.31
EMDVProShares MS20190627ETF87.0037.5237.5237.520.000.00
EMEEMCOR Group,20190627A12.344.271.982.132.302.14
EMFMGlobal X MSC20190627ETF61.5535.1935.1935.190.000.00
EMGFiShares Edge20190627ETF19.4520.7613.2617.987.502.78
EMHYiShares J.P.20190627ETF13.7910.2110.2110.350.00-0.13
EMIFiShares Emer20190627ETF30.6350.3441.6546.338.694.01
EMIHXtrackers Em20190627ETF167.3358.9658.9658.960.000.00
EMKREmcore Corp20190627A83.0731.2918.3118.6412.9812.65
EMLEastern Comp20190627A325.77111.12111.23111.12-0.110.00
EMLCVanEck Vecto20190627ETF2.902.270.951.171.321.10
EMLPFirst Trust20190627ETF4.123.071.491.691.591.39
EMMFWisdomTree E20190627ETF24.7311.423.393.398.038.03
EMMSEmmis Commun20190627A258.95265.58245.46254.9920.1210.59
EMNEastman Chem20190627A5.455.512.912.662.602.85
EMPEntergy Miss20190627A20.7115.3912.8112.972.572.41
EMQQEMQQ The Eme20190627ETF12.709.607.667.291.942.30
EMREmerson Elec20190627A2.342.20-0.42-0.182.622.38
EMSGXtrackers MS20190627ETF41.2337.0937.0937.090.000.00
EMSHProShares Sh20190627ETF39.923.973.973.970.000.00
EMTLSPDR DoubleL20190627ETF24.4122.1616.8118.205.353.96
EMTYProShares De20190627ETF5.1528.2428.2428.600.00-0.36
EMXEMX Royalty20190627A81.6474.3774.3774.370.000.00
EMXCiShares MSCI20190627ETF42.9624.8723.9924.870.870.00
ENBEnbridge, In20190627A2.882.420.460.471.961.95
ENBLENABLE MIDST20190627A10.999.051.601.967.447.09
ENDPEndo Interna20190627A25.2027.6810.1211.6817.5616.00
ENFRAlerian Ener20190627ETF25.9017.1014.8814.882.222.22
ENGENGlobal Cor20190627A509.87456.00456.00456.000.000.00
ENLCENLINK MIDST20190627A10.376.952.332.854.634.11
ENLVEnlivex Ther20190627A404.66151.71142.65140.429.0611.29
ENOBEnochian Bio20190627A345.57397.36227.92328.89169.4468.47
ENORiShares MSCI20190627ETF34.6918.9217.3017.761.631.16
ENPHEnphase Ener20190627A9.117.283.963.803.323.48
ENREnergizer Ho20190627A8.9419.0014.8713.864.135.14
ENSEnerSys, Inc20190627A12.604.831.110.993.713.84
ENSGThe Ensign G20190627A18.786.482.653.683.832.80
ENSVEnservco Cor20190627A259.04215.64211.32212.854.322.80
ENTGlobal Eagle20190627A148.25119.23-12.10-10.62131.33129.85
ENTAEnanta Pharm20190627A49.7114.466.647.157.827.31
ENTGEntegris Inc20190627A8.595.391.021.434.373.96
ENTRERShares Ent20190627ETF29.9417.3217.3217.320.000.00
ENTXEntera Bio L20190627A1170.84485.24483.18483.182.062.06
ENVENVESTNET, I20190627A19.406.222.803.133.433.09
ENVAEnova Intern20190627A21.7416.437.548.658.887.78
ENZEnzo Biochem20190627A69.0643.7230.9330.2012.7913.52
ENZLiShares Trus20190627ETF23.9920.6626.4927.42-5.83-6.76
EOGEOG Resource20190627A4.775.271.381.483.883.78
EOLSEvolus, Inc.20190627A47.0893.9240.7774.5853.1519.34
EPAMEPAM SYSTEMS20190627A13.173.771.952.031.821.74
EPAYBottomline T20190627A20.057.061.381.505.685.56
EPCEdgewell Per20190627A13.086.011.451.534.564.48
EPDEnterprise P20190627A3.562.730.280.492.452.24
EPHEiShares MSCI20190627ETF4.823.692.752.760.950.92
EPIWisdomTree I20190627ETF3.863.291.021.242.272.05
EPIXESSA Pharma20190627A1243.47287.5191.7990.10195.72197.41
EPMEvolution Pe20190627A35.2118.918.869.9810.048.93
EPOLiShares MSCI20190627ETF4.272.951.311.531.641.44
EPPiShares MSCI20190627ETF2.131.900.801.321.090.58
EPREPR Properti20190627A7.514.62-0.37-0.364.994.97
EPRFInnovator S&20190627ETF76.6550.3444.7144.715.635.63
EPRTEssential Pr20190627A12.717.550.771.466.796.09
EPSWisdomTree U20190627ETF17.098.555.515.273.043.28
EPSNEpsilon Ener20190627A359.13186.1030.0530.05156.05156.05
EPUiShares MSCI20190627ETF16.0710.889.259.711.631.17
EPVProShares Ul20190627ETF18.5146.0040.7741.765.234.25
EPZMEpizyme, Inc20190627A22.0413.88-2.93-0.1616.8214.04
EQEquillium, I20190627A207.4480.0769.7871.7110.298.36
EQALInvesco Russ20190627ETF5.683.490.970.602.532.90
EQBKEquity Bancs20190627A37.2720.095.597.7514.5012.34
EQCEquity Commo20190627A7.443.65-0.151.493.812.16
EQHEquitable Ho20190627A5.704.06-0.550.334.613.73
EQIXEquinix, Inc20190627A11.085.042.852.922.192.12
EQLALPS Equal S20190627ETF6.7016.7317.5918.07-0.86-1.34
EQMEQM Midstrea20190627A12.607.86-2.410.4910.277.37
EQREquity Resid20190627A5.383.331.631.931.701.40
EQRRProShares Eq20190627ETF13.642.81-6.74-6.749.559.55
EQSEquus Total20190627A1809.01397.24397.24397.240.000.00
EQTEQT CORP20190627A7.377.60-0.230.407.837.20
EQWLInvesco S&P20190627ETF25.4124.9823.8323.831.151.15
ERAERA GROUP IN20190627A50.5629.8612.1513.9417.7115.92
ERFEnerplus Cor20190627A13.0610.843.503.917.346.93
ERIEldorado Res20190627A11.686.523.834.902.701.62
ERIEErie Indemni20190627A28.4618.354.017.2214.3411.13
ERIIEnergy Recov20190627A25.4519.5212.3913.677.135.85
ERMEquityCompas20190627ETF43.3627.3726.5627.370.810.00
EROSEROS INTERNA20190627A77.2661.3539.3341.8822.0119.46
ERSXERShares Non20190627ETF54.84
ERUSiShares MSCI20190627ETF3.433.531.191.582.341.95
ERXDirexion Dai20190627ETF5.205.650.780.554.885.12
ERYDirexion Dai20190627ETF10.325.372.251.833.123.54
ESEversource E20190627A2.931.880.370.471.501.40
ESBKElmira Savin20190627A165.4974.57111.48120.94-36.91-46.37
ESCAEscalade Inc20190627A247.16306.40188.32188.84118.08117.56
ESEESCO Technol20190627A24.4915.638.4910.747.144.89
ESEAEuroseas Ltd20190627A322.43275.18240.17240.5035.0034.68
ESGFlexShares T20190627ETF5.203.583.363.260.220.32
ESGDiShares Trus20190627ETF8.454.483.984.350.500.13
ESGEiShares, Inc20190627ETF19.2022.0122.0721.65-0.050.36
ESGGFlexShares S20190627ETF17.9716.2116.1716.100.040.11
ESGNColumbia Sus20190627ETF119.99
ESGREnstar Group20190627A48.7828.9519.9822.948.976.02
ESGSColumbia Sus20190627ETF46.3625.9340.4840.48-14.55-14.55
ESGUiShares Trus20190627ETF5.893.863.173.370.680.49
ESGVVanguard ESG20190627ETF5.869.053.063.315.995.74
ESIElement Solu20190627A10.358.324.465.063.863.26
ESLTElbit System20190627A39.8231.5129.8929.441.622.06
ESMLiShares ESG20190627ETF15.7522.2722.1022.100.170.17
ESNTEssent Group20190627A9.404.581.231.233.353.35
ESPEspey Mfg. &20190627A535.82250.00235.00235.0015.0015.00
ESPOVanEck Vecto20190627ETF22.3122.7216.8023.265.92-0.53
ESPREsperion The20190627A24.5421.0214.4015.406.625.62
ESQEsquire Fina20190627A158.9093.3378.9380.4614.4012.87
ESRTEMPIRE STATE20190627A7.026.141.802.004.344.13
ESSEssex Proper20190627A12.935.912.923.322.992.60
ESSAESSA Bancorp20190627A65.7148.5746.0546.462.522.12
ESTAEstablishmen20190627A194.2893.3788.2587.665.135.72
ESTCElastic N.V.20190627A13.814.251.742.632.511.62
ESTEEarthstone E20190627A57.7332.526.707.6825.8224.84
ESXBCommunity Ba20190627A85.09207.025.275.78201.75201.25
ETEnergy Trans20190627A7.125.361.912.183.453.18
ETFCE*Trade Fina20190627A3.892.550.300.582.251.97
ETHEthan Allen20190627A11.206.583.583.093.003.49
ETHOETF Managers20190627ETF18.75105.56110.51107.28-4.95-1.72
ETMEntercom Com20190627A17.5411.797.146.464.655.31
ETNEaton Corpor20190627A3.221.680.420.391.261.30
ETONEton Pharmac20190627A254.72111.7693.2294.5618.5417.20
ETREntergy Corp20190627A3.933.840.450.613.393.23
ETRNEquitrans Mi20190627A9.685.150.260.834.894.33
ETSYEtsy, Inc.20190627A5.985.000.431.404.563.60
ETTXEntasis Ther20190627A371.50376.20188.66188.66187.54187.54
EUDGWisdomTree E20190627ETF93.8111.5411.5411.540.000.00
EUDVProShares MS20190627ETF96.0913.8413.8413.840.000.00
EUFNiShares MSCI20190627ETF5.535.054.624.650.430.40
EUMProShares Tr20190627ETF5.466.332.213.724.122.61
EUMFWisdomTree E20190627ETF107.157.37-52.487.3759.850.00
EUMViShares Edge20190627ETF44.4843.8843.8843.880.000.00
EURLDirexion Dai20190627ETF7.9810.226.127.974.102.25
EURNEURONAV NV20190627A10.907.413.233.334.174.00
EURZXtrackers Eu20190627ETF34.653.310.300.303.013.01
EUSAiShares MSCI20190627ETF5.522.772.092.780.68-0.01
EUSCWisdomTree E20190627ETF28.7621.7621.3116.180.455.59
EVEaton Vance20190627A6.313.560.060.433.503.13
EVAEnviva Partn20190627A33.9518.6714.0814.854.583.82
EVBGEverbridge,20190627A17.267.013.754.053.262.96
EVBNEvans Bancor20190627A210.75179.57173.21173.216.366.36
EVCEntravision20190627A42.7221.639.977.4511.6614.18
EVEREverQuote, I20190627A58.2133.1622.5823.9710.589.19
EVFMEvofem Biosc20190627A81.9472.4236.2137.1736.2135.25
EVGNEVOGENE LTD.20190627A330.02
EVHEvolent Heal20190627A17.2111.352.514.718.846.64
EVIEVI Industri20190627A120.1576.0966.3268.699.777.40
EVKEver-Glory I20190627A850.09741.74729.09729.0912.6512.65
EVLOEvelo Biosci20190627A786.98429.48375.58375.0153.9054.47
EVOKEvoke Pharma20190627A243.56392.13193.57196.79198.56195.34
EVOLEvolving Sys20190627A419.45397.33351.74351.2745.5946.06
EVOPEVO Payments20190627A26.5011.728.819.252.912.47
EVREvercore Inc20190627A17.896.082.563.213.522.86
EVRGEvergy, Inc.20190627A5.613.950.200.363.753.59
EVRIEveri Holdin20190627A9.527.331.692.305.645.03
EVSIEnvision Sol20190627A78.2248.4748.4748.470.000.00
EVTCEVERTEC, INC20190627A12.904.852.152.262.702.59
EVXVanEck Vecto20190627ETF45.2917.2517.2517.250.000.00
EWEdwards Life20190627A5.453.141.951.701.201.45
EWAiShares MSCI20190627ETF4.434.402.292.712.121.69
EWBCEast-West Ba20190627A7.745.836.016.42-0.17-0.59
EWCiShares MSCI20190627ETF3.522.541.381.581.160.97
EWCOInvesco Exch20190627ETF18.4816.3413.0213.443.322.90
EWDiShares MSCI20190627ETF3.262.900.871.102.031.80
EWGiShares MSCI20190627ETF3.602.901.531.761.371.14
EWGSiShares MSCI20190627ETF31.0231.0631.0631.060.000.00
EWHiShares MSCI20190627ETF3.853.321.711.811.611.51
EWIiShares MSCI20190627ETF3.653.460.961.342.502.12
EWJiShares MSCI20190627ETF1.841.69-0.060.171.751.52
EWJEiShares MSCI20190627ETF18.23
EWJViShares MSCI20190627ETF11.07
EWKiShares MSCI20190627ETF30.3218.9717.7217.991.250.98
EWLiShares MSCI20190627ETF2.682.350.851.081.501.26
EWMiShares MSCI20190627ETF3.666.945.374.771.722.31
EWMCInvesco S&P20190627ETF17.377.927.867.900.060.01
EWNiShares MSCI20190627ETF3.342.950.621.542.341.41
EWOiShares MSCI20190627ETF25.0116.2314.5014.881.731.35
EWPiShares MSCI20190627ETF3.484.191.080.983.123.21
EWQiShares MSCI20190627ETF3.282.861.271.341.591.52
EWREInvesco S&P20190627ETF14.1239.6339.6739.06-0.040.57
EWSiShares MSCI20190627ETF4.085.583.263.332.332.31
EWSCInvesco S&P20190627ETF39.4116.7717.7617.76-0.99-0.99
EWTiShares MSCI20190627ETF2.862.661.031.211.631.45
EWUiShares MSCI20190627ETF3.112.650.381.242.271.41
EWUSiShares MSCI20190627ETF84.2943.6643.6143.610.050.05
EWVProShares Tr20190627ETF27.2919.1817.8617.851.321.34
EWWiShares MSCI20190627ETF2.307.125.856.031.281.11
EWXSPDR S&P Eme20190627ETF9.875.024.484.730.540.30
EWYiShares MSCI20190627ETF1.661.420.000.151.421.26
EWZiShares MSCI20190627ETF2.324.102.502.421.611.69
EWZSiShares MSCI20190627ETF42.0429.3323.6023.605.735.73
EXASExact Scienc20190627A11.364.731.681.343.053.39
EXCExelon Corpo20190627A2.132.700.851.151.851.55
EXELExelixis Inc20190627A6.057.431.351.396.086.05
EXFOEXFO INC.20190627A125.0670.0195.6172.18-25.60-2.17
EXIiShares Glob20190627ETF10.626.510.571.705.944.81
EXKEndeavour Si20190627A49.5143.1319.4021.8523.7321.28
EXLSExlService H20190627A27.159.074.605.444.473.63
EXPEagle Materi20190627A10.984.362.012.912.351.45
EXPDExpeditors I20190627A5.999.301.481.807.827.50
EXPEExpedia Grou20190627A4.182.26-1.25-1.263.503.52
EXPIeXp World Ho20190627A50.5031.7022.7523.048.968.67
EXPOExponent Inc20190627A18.0010.703.202.867.507.84
EXPRExpress, Inc20190627A37.2226.2413.6714.9212.5711.32
EXRExtra Space20190627A6.892.691.650.951.041.75
EXTNExterran Cor20190627A21.8411.523.324.338.217.19
EXTRExtreme Netw20190627A17.1024.856.608.4318.2416.44
EYENational Vis20190627A17.2813.093.834.339.268.78
EYEGEyegate Phar20190627A314.84316.50305.87305.8710.6310.63
EYENEyenovia, In20190627A486.53262.57229.82229.8132.7532.76
EYESSecond Sight20190627A88.10104.490.9523.29103.5381.20
EYLDCambria Emer20190627ETF273.2472.0372.0372.030.000.00
EYPTEyePoint Pha20190627A90.5155.7126.1527.5929.5628.12
EZAiShares MSCI20190627ETF7.963.852.902.390.951.45
EZJProShares Ul20190627ETF48.1025.4525.3425.340.110.11
EZMWisdomTree U20190627ETF6.874.913.353.781.561.14
EZPWEzcorp Inc20190627A19.6226.778.3710.5418.4016.23
EZUiShare MSCI20190627ETF2.556.460.332.226.134.24
FFord Motor C20190627A9.837.253.153.604.093.65
FAARFirst Trust20190627ETF23.6121.767.657.3214.1014.44
FABFirst Trust20190627ETF32.2013.6812.2112.071.471.61
FADFirst Trust20190627ETF35.1418.9217.6617.301.261.62
FAFFirst Americ20190627A7.843.121.381.471.741.66
FALNiShares Fall20190627ETF32.9619.2418.7118.710.530.52
FAMIFarmmi, Inc.20190627A592.19904.99546.81823.39358.1981.61
FANFirst Trust20190627ETF20.5815.8918.1815.43-2.290.47
FANGDiamondback20190627A7.236.791.742.325.044.47
FARMFarmer Bros20190627A44.8624.6610.8611.4913.8113.17
FAROFaro Technol20190627A53.8016.955.736.2011.2310.75
FASDirexion Dai20190627ETF7.505.730.971.464.774.28
FASTFastenal Co20190627A3.683.780.310.583.473.20
FATFAT Brands I20190627A345.86595.55565.70565.7029.8429.84
FATEFate Therape20190627A23.0716.427.618.928.817.50
FAUSFirst Trust20190627ETF58.8052.6418.3943.3034.259.33
FAZDirexion Dai20190627ETF12.5910.785.496.475.294.31
FBFacebook, In20190627A1.271.600.420.971.190.63
FBCFlagstar Ban20190627A15.424.361.511.662.852.70
FBGXUBS AG FI En20190627ETN109.2648.30-42.3318.6790.6429.64
FBHSFORTUNE BRAN20190627A5.028.58-0.381.148.967.44
FBIOFortress Bio20190627A76.8660.6982.2085.36-21.51-24.67
FBIZFirst Busine20190627A38.9022.5814.0116.338.576.25
FBKFB Financial20190627A39.5219.6513.4714.386.185.27
FBMFoundation B20190627A21.7513.984.346.229.647.75
FBMSFirst Bancsh20190627A45.2217.996.829.2111.178.78
FBNCFirst Bancor20190627A26.1032.963.434.5429.5228.42
FBNDFidelity Tot20190627ETF5.012.852.552.550.300.30
FBPFirst BanCor20190627A9.567.720.471.407.236.26
FBSSFauquier Ban20190627A223.1066.6166.6166.610.000.00
FBTFirst Trust20190627ETF9.834.774.484.320.290.45
FBZFirst Trust20190627ETF60.98113.9372.3872.3841.5441.54
FCFranklin Cov20190627A78.3944.0333.2634.9810.779.05
FCAFirst Trust20190627ETF115.9771.4971.4971.490.000.00
FCALFirst Trust20190627ETF26.9033.5429.0131.644.531.90
FCANFirst Trust20190627ETF20.8822.1422.1422.140.000.00
FCAPFirst Capita20190627A98.3677.2778.7678.61-1.49-1.34
FCAUFIAT CHRYSLE20190627A7.195.391.451.833.943.55
FCBCFirst Commun20190627A147.2547.6838.8441.848.845.84
FCBPFirst Choice20190627A54.7554.3533.4540.4220.9013.93
FCCOFirst Commun20190627A134.1066.5527.7637.7538.7928.80
FCCY1st Constitu20190627A71.5456.9955.4453.871.553.12
FCEFFirst Trust20190627ETF51.2612.0812.0812.080.000.00
FCELFuelCell Ene20190627A34.5777.8528.6243.5749.3734.36
FCFFirst Common20190627A9.216.422.022.214.404.20
FCFSFirstCash, I20190627A18.996.673.073.593.603.08
FCGFirst Trust20190627ETF7.6112.18-3.92-3.8216.0916.00
FCNFTI Consulti20190627A17.495.27-2.890.748.164.53
FCNCAFirst Citize20190627A40.5718.6310.3113.207.764.86
FCOMFidelity MSC20190627ETF9.685.564.224.581.340.98
FCORFidelity Cor20190627ETF7.454.524.524.520.000.00
FCPTFour Corners20190627A8.8511.011.191.949.839.08
FCTRFirst Trust20190627ETF20.8012.4312.4312.430.000.00
FCVTFirst Trust20190627ETF18.6819.4018.9218.960.480.44
FCXFreeport-McM20190627A8.678.813.534.265.284.55
FDDFirst Trust20190627ETF8.206.476.486.52-0.01-0.05
FDEFFirst Defian20190627A58.1829.2111.6512.6217.5616.58
FDEMFidelity Tar20190627ETF14.8534.7228.9028.905.825.82
FDEVFidelity Tar20190627ETF12.92158.74158.74158.740.000.00
FDHYFidelity Hig20190627ETF25.1620.2210.0114.4210.215.80
FDISFidelity MSC20190627ETF5.243.372.442.280.931.09
FDIVFirst Trust20190627ETF16.284.534.534.530.000.00
FDLFirst Trust20190627ETF3.562.301.941.880.360.41
FDLOFidelity Low20190627ETF9.783.674.093.72-0.42-0.05
FDMFirst Trust20190627ETF12.4010.169.049.881.120.28
FDMOFidelity Mom20190627ETF11.664.283.253.281.031.00
FDNFirst Trust20190627ETF3.552.340.680.901.661.44
FDNIFirst Trust20190627ETF97.5113.1213.1213.120.000.00
FDPFresh Del Mo20190627A14.795.740.961.374.784.37
FDRRFidelity Div20190627ETF19.717.7010.7110.77-3.01-3.07
FDSFactset Rese20190627A11.355.980.861.755.104.20
FDTFirst Trust20190627ETF13.677.576.626.680.960.89
FDTSFirst Trust20190627ETF100.1150.6150.6150.610.000.00
FDUSFidus Invest20190627A26.14117.9419.6019.4798.3498.46
FDVVFidelity Hig20190627ETF13.989.248.468.460.780.78
FDXFedEx Corpor20190627A4.163.221.601.581.621.64
FEFirstEnergy20190627A2.542.170.400.441.771.73
FEIMFrequency El20190627A250.36108.5854.2660.2354.3248.35
FELEFranklin Ele20190627A22.437.952.392.455.565.50
FEMFirst Trust20190627ETF13.688.799.249.37-0.45-0.59
FEMBFirst Trust20190627ETF40.6644.3228.9839.6315.344.69
FEMSFirst Trust20190627ETF33.0328.2931.2331.23-2.93-2.93
FENCFennec Pharm20190627A107.8978.8355.7662.4423.0716.39
FENYFidelity MSC20190627ETF6.706.16-0.35-0.806.526.96
FEPFirst Trust20190627ETF12.358.686.957.201.721.48
FETFORUM ENERGY20190627A30.4521.348.799.9412.5011.35
FEULCredit Suiss20190627ETN27.3712.924.614.768.318.16
FEUZFirst Trust20190627ETF74.4642.4541.5841.580.870.87
FEXFirst Trust20190627ETF2.961.930.260.651.681.28
FEYEFireEye, Inc20190627A7.057.351.472.825.894.54
FEZSPDR EURO ST20190627ETF2.632.380.891.181.491.19
FFFuture Fuel20190627A31.1013.267.077.826.195.44
FFBCFirst Financ20190627A13.1011.542.652.968.898.57
FFBWFFBW, Inc. C20190627A158.6275.7728.3932.2447.3843.53
FFEUBarclays ETN20190627ETN51.2234.8534.8834.90-0.02-0.05
FFGFBL Financia20190627A102.6142.5736.1738.176.394.39
FFHGFormula Foli20190627ETF37.8344.1144.9239.92-0.814.19
FFHLFuwei Films20190627A499.51367.01260.80283.72106.2183.30
FFICFlushing Fin20190627A32.3918.0211.7012.226.325.80
FFINFirst Financ20190627A11.487.583.013.334.574.24
FFIUUVA Unconstr20190627ETF34.8935.5635.5635.560.000.00
FFIVF5 Networks20190627A9.843.711.561.792.141.92
FFNWFirst Financ20190627A282.5849.3554.0360.72-4.68-11.37
FFRFirst Trust20190627ETF38.6517.4917.6417.64-0.14-0.14
FFSGFormulaFolio20190627ETF37.06118.27116.22116.222.062.06
FFTGFormulaFolio20190627ETF40.5082.7579.1881.663.571.09
FFTIFormulaFolio20190627ETF33.2422.7222.5122.720.210.00
FFTYInnovator IB20190627ETF5.834.882.762.982.121.90
FFWMFirst Founda20190627A23.8419.784.004.7115.7715.06
FGFGL Holdings20190627A13.358.912.742.796.176.12
FGBIFIRST GUARAN20190627A167.57109.06109.35109.06-0.290.00
FGDFirst Trust20190627ETF10.138.236.946.961.281.26
FGENFibroGen, In20190627A25.4411.798.229.153.572.65
FGMFirst Trust20190627ETF36.9316.9216.8516.610.080.32
FHBFirst Hawaii20190627A5.673.490.950.952.542.54
FHKFirst Trust20190627ETF202.05230.78230.78230.780.000.00
FHLCFidelity MSC20190627ETF5.187.523.015.284.522.33
FHNFirst Horizo20190627A7.086.061.602.364.463.70
FIFRANKS INTER20190627A19.2516.248.028.288.227.95
FIBKFirst Inters20190627A17.614.712.023.332.691.38
FIBRiShares Edge20190627ETF14.0410.4010.1510.220.250.18
FICOFair Isaac C20190627A22.116.133.754.282.381.85
FIDFirst Trust20190627ETF49.033.383.383.380.000.00
FIDIFidelity Int20190627ETF77.0944.7042.8042.981.901.72
FIDUFidelity MSC20190627ETF5.935.835.648.240.20-2.41
FILLiShares MSCI20190627ETF54.1218.9510.1810.078.778.87
FINXGlobal X Fun20190627ETF21.3912.279.8511.102.421.16
FISFidelity Nat20190627A2.251.51-0.030.701.530.81
FISIFinancial In20190627A70.3123.3520.6317.052.726.30
FISRSPDR SSGA Fi20190627ETF25.4526.7426.7426.740.000.00
FISVFiserv Inc20190627A2.622.771.301.451.471.32
FITFitbit, Inc.20190627A23.2916.979.399.257.587.70
FITBFifth Third20190627A3.756.400.513.995.892.43
FITESPDR S&P Ken20190627ETF34.2131.3230.9730.970.340.34
FIVAFidelity Int20190627ETF74.1174.8874.8874.880.000.00
FIVEFive Below,20190627A10.398.553.673.854.884.70
FIVGDefiance Nex20190627ETF8.6612.407.258.165.154.24
FIVNFIVE9, INC.20190627A14.4810.714.945.375.775.34
FIWFirst Trust20190627ETF10.997.046.336.070.700.96
FIXComfort Syst20190627A16.447.272.352.164.925.11
FIXDFirst Trust20190627ETF7.583.382.493.100.890.27
FIXXHomology Med20190627A67.6342.9522.1622.9820.7919.97
FIZZNational Bev20190627A25.2517.372.916.5314.4610.84
FJPFirst Trust20190627ETF36.3216.6413.1515.603.491.04
FKOFirst Trust20190627ETF88.7444.7125.5725.5719.1419.14
FKUFirst Trust20190627ETF48.8749.4732.4232.4217.0517.05
FLFoot Locker,20190627A4.362.880.420.632.462.25
FLAGFLAG-Forensi20190627ETF71.16
FLATiPath US Tre20190627ETF97.4293.6294.1193.62-0.490.00
FLAUFranklin FTS20190627ETF15.471.861.861.860.000.00
FLAXFranklin FTS20190627ETF46.4536.0158.0836.01-22.080.00
FLBLFranklin Lib20190627ETF26.797.221.051.056.186.18
FLBRFranklin FTS20190627ETF42.0026.0737.1325.69-11.060.39
FLCHFranklin FTS20190627ETF30.7342.1231.4140.2810.711.85
FLCOFranklin Lib20190627ETF26.2524.2524.2524.250.000.00
FLDMFluidigm Cor20190627A16.7211.136.984.304.156.82
FLDRFidelity Low20190627ETF2.221.881.741.740.150.15
FLEEFranklin FTS20190627ETF9.237.178.425.30-1.251.87
FLEHFranklin FTS20190627ETF29.4334.1434.1434.140.000.00
FLEUBarclays ETN20190627ETN69.87
FLEXFlex Ltd. Or20190627A11.1715.437.898.327.557.13
FLFRFranklin FTS20190627ETF12.02
FLGBFranklin FTS20190627ETF19.9317.3618.7417.36-1.380.00
FLGECredit Suiss20190627ETN50.2326.0624.4624.721.601.33
FLGRFranklin FTS20190627ETF13.38
FLGTFulgent Gene20190627A236.87163.5489.69124.3473.8539.20
FLHKFranklin FTS20190627ETF26.2123.3320.3023.333.030.00
FLHYFranklin Lib20190627ETF37.4440.9040.9040.900.000.00
FLIAFranklin Lib20190627ETF37.4023.3423.3423.340.000.00
FLICFirst of Lon20190627A31.5714.028.639.765.394.26
FLINFranklin FTS20190627ETF32.5717.1455.4955.49-38.35-38.35
FLIRFlir Systems20190627A7.124.97-0.100.845.074.13
FLIYFranklin FTS20190627ETF12.786.936.936.930.000.00
FLJHFranklin FTS20190627ETF53.7217.6817.6817.680.000.00
FLJPFranklin FTS20190627ETF15.0811.2010.8610.860.340.34
FLKRFranklin FTS20190627ETF45.3938.9638.9638.960.000.00
FLLFull House R20190627A150.3465.4558.1258.837.346.63
FLLAFranklin FTS20190627ETF68.92
FLLVFranklin Lib20190627ETF69.9013.554.174.179.389.38
FLMFirst Trust20190627ETF29.3716.7515.0915.091.651.65
FLMBFranklin Lib20190627ETF23.20
FLMIFranklin Lib20190627ETF23.77
FLMNFalcon Miner20190627A46.9722.898.3111.3514.5811.54
FLMXFranklin FTS20190627ETF48.3715.1215.1215.120.000.00
FLNFirst Trust20190627ETF99.6781.2270.2770.2710.9510.95
FLNTFluent, Inc.20190627A35.9355.9013.8014.6342.1041.27
FLOFlowers Food20190627A4.775.392.193.243.202.15
FLOTiShares Floa20190627ETF1.961.211.060.890.150.31
FLOWSPX FLOW, In20190627A22.7114.087.848.346.245.75
FLQDFranklin Lib20190627ETF21.296.766.766.760.000.00
FLQEFranklin Lib20190627ETF54.2572.3372.3372.330.000.00
FLQHFranklin Lib20190627ETF31.9815.8215.8215.820.000.00
FLQLFranklin Lib20190627ETF9.765.024.984.930.040.08
FLQMFranklin Lib20190627ETF18.2210.728.8410.491.880.23
FLQSFranklin Lib20190627ETF16.115.495.115.590.38-0.11
FLRFluor Corpor20190627A4.383.760.210.733.553.02
FLRNSPDR Bloombe20190627ETF3.262.101.931.930.170.17
FLRTPacific Glob20190627ETF84.8594.3238.8776.0155.4518.31
FLRUFranklin FTS20190627ETF70.2391.0091.0091.000.000.00
FLSFlowserve Co20190627A6.726.561.241.785.324.78
FLSAFranklin FTS20190627ETF80.31
FLSWFranklin FTS20190627ETF21.9713.1711.0911.092.092.09
FLTFleetCor Tec20190627A9.713.690.881.302.812.39
FLTBFidelity Lim20190627ETF5.880.600.600.600.000.00
FLTRVanEck Vecto20190627ETF4.664.851.172.723.672.13
FLTWFranklin FTS20190627ETF127.6914.1614.1614.160.000.00
FLWS1-800-FLOWER20190627A21.7913.754.034.979.718.78
FLXNFlexion Ther20190627A25.0012.160.811.9111.3510.24
FLXSFlexsteel In20190627A230.0498.6685.0684.0413.5914.61
FLZAFranklin FTS20190627ETF30.6328.6628.6628.660.000.00
FMiShares MSCI20190627ETF23.6016.4416.4313.820.002.62
FMAOFarmers & Me20190627A122.0058.1139.4344.2418.6713.86
FMATFidelity MSC20190627ETF5.974.812.412.512.402.31
FMBFirst Trust20190627ETF5.726.075.845.850.230.21
FMBHFirst Mid Ba20190627A92.5842.1412.8615.5329.2726.61
FMBIFirst Midwes20190627A7.247.843.534.374.313.47
FMCFMC Corporat20190627A5.433.211.571.601.641.61
FMCIForum Merger20190627A31.699.979.959.950.020.02
FMFFirst Trust20190627ETF64.7141.6341.4141.410.220.22
FMHIFirst Trust20190627ETF38.2921.9721.9721.970.000.00
FMKFirst Trust20190627ETF30.1616.2916.2916.290.000.00
FMNBFarmers Nati20190627A55.14123.5745.8246.3977.7577.18
FNFabrinet20190627A16.807.913.443.744.474.17
FNBF.N.B. Corp20190627A8.988.493.76-1.524.7410.01
FNCBFNCB Bancorp20190627A105.0342.4138.7640.443.651.97
FNCLFidelity MSC20190627ETF3.806.093.203.112.892.98
FNDFloor & Deco20190627A12.004.621.441.733.182.89
FNDASchwab Funda20190627ETF5.001.841.150.170.691.66
FNDBSchwab Funda20190627ETF13.486.501.892.674.613.83
FNDCSchwab Funda20190627ETF14.628.915.375.333.543.58
FNDESchwab Funda20190627ETF4.603.88-1.260.645.143.24
FNDFSchwab Funda20190627ETF5.016.203.072.963.133.24
FNDXSchwab Funda20190627ETF4.243.852.453.171.400.68
FNFFidelity Nat20190627A4.313.110.881.232.231.88
FNGDMicroSectors20190627ETN14.3412.938.5514.124.38-1.20
FNGOMicroSectors20190627ETN39.3739.0339.0339.030.000.00
FNGUMicroSectors20190627ETN11.619.616.726.872.892.75
FNGZMicroSectors20190627ETN25.1734.4137.1437.14-2.73-2.73
FNHCFedNat Holdi20190627A129.5770.3118.7334.0651.5836.25
FNIFirst Trust20190627ETF9.812.96-0.15-0.153.113.11
FNJNFinjan Holdi20190627A105.8949.1833.6834.3715.5014.81
FNKFirst Trust20190627ETF41.8228.5622.7223.775.844.79
FNKOFunko, Inc.20190627A21.1711.026.955.724.075.30
FNLCFirst Bancor20190627A118.2776.4062.6368.2313.778.17
FNVFranco-Nevad20190627A6.344.280.950.323.333.96
FNWBFirst Northw20190627A139.0665.3253.5553.0111.7712.31
FNXFirst Trust20190627ETF12.587.596.967.000.630.59
FNYFirst Trust20190627ETF38.0720.9616.9717.033.993.92
FOCSFocus Financ20190627A27.9428.8613.1613.8115.7015.05
FOEFerro Corpor20190627A11.615.512.562.432.953.08
FOLDAmicus Thera20190627A8.968.01-0.080.618.097.40
FONRFonar Corpor20190627A76.9440.3020.3621.4719.9418.83
FORForestar Gro20190627A108.5847.6918.1318.6929.5629.00
FORDForward Indu20190627A133.77302.07-13.1632.55315.23269.52
FORKFuling Globa20190627A185.19352.70106.74110.20245.96242.50
FORMFormFactor I20190627A19.9312.624.927.227.715.40
FORRForrester Re20190627A69.9940.6917.9722.4422.7218.25
FOSLFossil Group20190627A14.2212.96-4.797.6717.755.29
FOVLiShares Focu20190627ETF9.93
FOXFox Corporat20190627A3.434.581.211.513.373.07
FOXAFox Corporat20190627A3.233.810.861.532.962.29
FOXFFox Factory20190627A21.1711.31-0.851.0412.1510.28
FPAFirst Trust20190627ETF66.0734.8432.9533.611.881.23
FPACFar Point Ac20190627A169.06155.41150.83150.834.584.58
FPAYFlexShopper,20190627A268.96399.73449.03359.14-49.3040.60
FPEFirst Trust20190627ETF5.175.274.935.110.340.16
FPEIFirst Trust20190627ETF25.575.605.605.600.000.00
FPHFive Point H20190627A39.0821.0712.1011.908.979.17
FPIFarmland Par20190627A23.419.053.245.185.813.87
FPRXFive Prime T20190627A40.7533.5717.2513.9816.3219.58
FPXFirst Trust20190627ETF4.353.332.452.520.890.81
FPXEFirst Trust20190627ETF14.75
FPXIFirst Trust20190627ETF58.3520.0520.0520.050.000.00
FQALFidelity Qua20190627ETF10.595.113.364.771.750.34
FRFirst Indust20190627A5.123.430.470.262.963.17
FRAFFranklin Fin20190627A165.5279.5760.8861.6118.6917.97
FRAKVanEck Vecto20190627ETF41.5316.9316.0716.070.860.86
FRANFrancesca''s20190627A154.72100.6567.5967.8833.0632.77
FRBAFirst Bank20190627A90.29112.1066.98119.8345.13-7.72
FRBKRepublic Fir20190627A47.3528.7013.3515.0815.3513.62
FRCFirst Republ20190627A5.592.580.490.542.092.04
FRDFriedman Ind20190627A198.401563.3171.4971.391491.831491.92
FRDMFreedom 10020190627ETF450.76341.21341.21341.210.000.00
FRELFidelity MSC20190627ETF5.604.781.361.783.423.00
FRGIFiesta Resta20190627A19.589.361.952.857.416.51
FRIFirst Trust20190627ETF9.554.171.222.092.952.08
FRLGLarge Cap Gr20190627ETN56.8829.6827.7728.231.911.21
FRMEFirst Mercha20190627A14.605.714.414.991.300.72
FROFrontline Lt20190627A12.4810.180.201.559.988.63
FRPHFRP Holdings20190627A294.60162.65136.87139.3025.7823.35
FRPTFreshpet, In20190627A20.8514.863.944.4810.9210.37
FRTFederal Real20190627A8.793.811.181.632.632.18
FRTAForterra, In20190627A83.7631.595.475.0826.1226.51
FSBFranklin Fin20190627A33.0717.3710.3610.607.006.77
FSBCFSB Bancorp,20190627A112.36111.17111.17111.170.000.00
FSBWFS Bancorp,20190627A145.3463.5256.6658.076.865.45
FSCTForeScout Te20190627A21.9119.0222.4023.39-3.38-4.37
FSFGFirst Saving20190627A200.3135.9335.8235.930.110.00
FSIFlexible Sol20190627A77.9851.9250.8949.751.032.17
FSKFS KKR Capit20190627A17.0312.579.659.772.902.76
FSLRFirst Solar,20190627A8.165.441.373.114.072.33
FSLYFastly, Inc.20190627A32.2820.5714.7816.525.794.06
FSMFORTUNA Silv20190627A34.4529.3612.9213.4816.4115.85
FSMBFirst Trust20190627ETF32.60
FSMDFidelity Sma20190627ETF16.788.522.972.975.555.55
FSPFranklin Str20190627A22.1116.179.0610.917.115.28
FSSFederal Sign20190627A12.8715.3011.9312.713.372.59
FSTAFidelity MSC20190627ETF3.873.792.943.060.860.73
FSTRFoster (Lb)20190627A66.9227.5013.2612.7114.2414.79
FSVFirstService20190627A24.2411.026.186.274.844.75
FSZFirst Trust20190627ETF22.2613.6412.5712.571.071.07
FTAFirst Trust20190627ETF3.282.232.152.220.080.01
FTACFinTech Acqu20190627A270.1410.2110.2110.210.000.00
FTAGFirst Trust20190627ETF44.26
FTAIFortress Tra20190627A25.8515.037.8011.337.233.69
FTCFirst Trust20190627ETF5.122.101.902.120.20-0.02
FTCHFarfetch Lim20190627A10.946.05-0.290.996.355.07
FTCSFirst Trust20190627ETF2.712.520.941.181.591.35
FTDRfrontdoor, i20190627A25.6110.285.355.734.934.55
FTECFidelity MSC20190627ETF2.793.610.550.403.063.22
FTEKFuel Tech, I20190627A222.34126.93108.37108.6318.5518.30
FTFTFuture FinTe20190627A362.21246.22200.11211.4346.1034.78
FTGCFirst Trust20190627ETF12.957.957.978.02-0.02-0.08
FTHIFirst Trust20190627ETF21.9819.1518.6518.550.500.60
FTITechnipFMC p20190627A3.993.580.300.593.282.99
FTKFlotek Indus20190627A35.9920.5412.5313.407.996.67
FTLBFirst Trust20190627ETF26.5014.6315.7615.41-1.14-0.78
FTLSFirst Trust20190627ETF9.825.134.964.910.170.22
FTNTFortinet, In20190627A6.3312.35-0.50-0.3512.8512.70
FTRFrontier Com20190627A61.3160.5310.9311.9349.6048.60
FTRIFirst Trust20190627ETF177.0411.1911.1911.190.000.00
FTSFortis Inc.20190627A2.652.400.060.532.341.87
FTSDFranklin Lib20190627ETF14.106.896.056.050.840.84
FTSIFTS Internat20190627A35.3420.276.107.3414.1912.93
FTSLFirst Trust20190627ETF3.855.631.221.104.404.53
FTSMFirst Trust20190627ETF1.661.021.011.010.010.01
FTVFortive Corp20190627A2.351.600.450.551.151.05
FTXDFirst Trust20190627ETF54.8248.6548.6548.650.000.00
FTXGFirst Trust20190627ETF56.70
FTXHFirst Trust20190627ETF46.8923.5823.5823.580.000.00
FTXLFirst Trust20190627ETF60.4428.6825.3625.963.322.72
FTXNFirst Trust20190627ETF58.2932.2132.3932.39-0.18-0.18
FTXOFirst Trust20190627ETF5.405.04-0.291.655.333.39
FTXRFirst Trust20190627ETF13.4613.9314.5915.41-0.66-1.48
FUDE-TRACS UBS20190627ETN129.96
FULH.B. Fuller20190627A20.3013.066.857.536.225.53
FULTFulton Finan20190627A6.826.401.661.754.754.66
FUMBFirst Trust20190627ETF24.82
FUNCedar Fair,20190627A21.579.945.026.024.923.92
FUNCFirst United20190627A97.9935.8223.2824.6812.5411.14
FUNDSprott Focus20190627A41.5858.1055.0955.153.012.95
FUSBFirst US Ban20190627A175.05248.31242.02248.316.280.00
FUTProShares Ma20190627ETF18.047.6610.1710.17-2.50-2.50
FUTYFidelity MSC20190627ETF4.454.102.422.421.681.68
FUVArcimoto, In20190627A265.91213.18205.04205.048.148.14
FVFirst Trust20190627ETF9.768.037.247.270.800.76
FVALFidelity Val20190627ETF12.1010.0210.1110.07-0.09-0.05
FVCFirst Trust20190627ETF11.865.164.684.650.480.50
FVCBFVCBankcorp,20190627A110.7840.6043.9945.22-3.38-4.61
FVDFirst Trust20190627ETF3.762.862.532.360.330.50
FVEFive Star Se20190627A877.63392.90317.16325.8275.7467.08
FVLFirst TrustV20190627ETF17.4714.3010.6210.623.683.68
FVRRFiverr Inter20190627A55.7547.4322.4617.0824.9730.35
FWDBAdvisorShare20190627ETF63.7557.0557.0557.050.000.00
FWONALiberty Medi20190627A22.5916.0111.0411.834.974.18
FWONKLiberty Medi20190627A14.497.824.985.052.842.77
FWRDForward Air20190627A20.076.691.151.525.535.16
FXDFirst Trust20190627ETF5.635.764.735.291.040.47
FXGFirst Trust20190627ETF9.616.234.925.681.300.55
FXHFirst Trust20190627ETF7.226.024.154.771.861.25
FXIiShares Chin20190627ETF2.342.530.961.351.571.18
FXLFirst Trust20190627ETF3.942.701.391.891.310.82
FXNFirst Trust20190627ETF9.9228.747.326.3821.4222.37
FXNCFIRST NATL C20190627A360.01257.35261.76264.28-4.41-6.93
FXOFirst Trust20190627ETF4.335.505.665.11-0.160.39
FXPProShares Ul20190627ETF3.343.250.050.403.202.85
FXRFirst Trust20190627ETF6.713.091.792.161.300.93
FXUFirst Trust20190627ETF5.214.904.423.540.491.37
FXZFirst Trust20190627ETF7.7910.627.6912.752.93-2.13
FYCFirst Trust20190627ETF14.7410.419.319.941.100.47
FYLDCambria Fore20190627ETF57.2671.2371.2371.230.000.00
FYTFirst Trust20190627ETF47.1143.1530.0228.9813.1314.17
FYXFirst Trust20190627ETF9.856.856.897.35-0.04-0.49
GGENPACT LIMI20190627A4.512.22-0.050.772.271.44
GAACambria Glob20190627ETF17.5719.3517.7219.351.630.00
GABCGerman Ameri20190627A31.4613.685.765.987.927.70
GAIAGaia, Inc. C20190627A59.1153.549.4614.5744.0838.98
GAINGladstone In20190627A27.3021.2611.3712.969.898.30
GALSPDR SSgA Gl20190627ETF22.6815.8916.5615.73-0.670.16
GALTGalectin The20190627A40.3926.576.437.4320.1419.13
GAMRETFMG Video20190627ETF27.4660.2862.0961.30-1.81-1.03
GARSGarrison Cap20190627A28.28118.70-5.25-5.25123.94123.94
GASSStealthGas,20190627A62.3930.8830.7630.740.120.14
GATXGATX Corpora20190627A15.075.001.191.143.823.87
GAZiPath Series20190627ETN446.57227.25244.77236.86-17.52-9.61
GBCIGlacier Banc20190627A13.204.702.942.721.761.98
GBDCGolub Capita20190627A13.3713.299.387.203.916.08
GBFiShares Gove20190627ETF15.357.947.727.720.220.22
GBILGoldman Sach20190627ETF1.171.271.211.210.060.06
GBLGAMCO Invest20190627A102.0946.0024.2725.8221.7320.19
GBLIGlobal Indem20190627A675.61229.25206.83211.8922.4117.36
GBRNew Concept20190627A272.8963.9449.4251.4214.5212.52
GBTGlobal Blood20190627A13.088.535.174.583.363.96
GBUYGoldman Sach20190627ETF13.1518.4414.1913.174.245.27
GBXThe Greenbri20190627A15.747.362.002.515.364.85
GCAPGain Capital20190627A44.4840.8426.5324.9214.3115.92
GCBCGreene Count20190627A125.19120.9358.4657.6262.4763.31
GCEClaymore/Rob20190627ETN795.14
GCIGannett Co.,20190627A13.579.702.552.837.156.87
GCOGenesco Inc.20190627A21.7918.059.679.848.378.21
GCOWPacer Global20190627ETF45.9111.9211.8311.730.090.20
GCPGCP Applied20190627A13.424.921.972.382.952.53
GDGeneral Dyna20190627A4.012.961.461.601.501.36
GDATGoldman Sach20190627ETF12.949.515.156.924.352.58
GDDYGoDaddy Inc20190627A5.403.110.780.832.342.28
GDENGolden Enter20190627A42.1718.549.4410.729.107.82
GDNAGoldman Sach20190627ETF14.0516.7210.298.156.438.57
GDOTGreen Dot Co20190627A10.055.181.793.103.392.09
GDPGoodrich Pet20190627A199.96102.2963.3280.0538.9822.25
GDVDPrincipal Ac20190627ETF204.40141.10141.10141.100.000.00
GDXVanEck Vecto20190627ETF3.963.851.271.462.572.39
GDXJVanEck Vecto20190627ETF2.893.420.570.392.853.04
GEGeneral Elec20190627A9.658.264.163.934.114.34
GECGreat Elm Ca20190627A624.50181.82145.18145.1836.6436.64
GECCGreat Elm Ca20190627A79.7544.7843.3343.301.441.48
GEFGreif, Inc.20190627A16.297.933.184.134.743.80
GEFBGreif, Inc.20190627A116.6867.7150.4252.9417.2914.77
GELGenesis Ener20190627A16.446.43-0.976.357.390.08
GEMGoldman Sach20190627ETF8.355.153.394.151.750.99
GENGenesis Heal20190627A105.9958.3327.3928.7630.9429.57
GENCGencor Indus20190627A101.9285.9038.6256.3547.2829.54
GENYPrincipal Mi20190627ETF28.3717.4517.4517.450.000.00
GEOThe GEO Grou20190627A8.9711.747.637.744.124.00
GEOSGeospace Tec20190627A134.8446.3019.3823.6026.9222.70
GERNGeron Corp20190627A76.2859.0011.2216.7347.7942.27
GESGuess?, Inc.20190627A6.895.750.341.185.414.57
GEVOGevo, Inc.20190627A81.1284.4487.7370.53-3.2913.90
GFEDGuaranty Fed20190627A190.6290.4490.4490.440.000.00
GFFGriffon Corp20190627A25.808.250.891.247.357.01
GFINGoldman Sach20190627ETF12.625.852.152.153.703.70
GFNGeneral Fina20190627A92.0241.6926.7427.6814.9514.01
GGGGraco Inc20190627A5.942.480.931.241.551.24
GHGuardant Hea20190627A25.0312.577.727.624.854.95
GHLGreenhill &20190627A27.8211.095.513.625.587.47
GHMGraham Corpo20190627A275.13118.65118.19118.730.45-0.09
GHSIGuardion Hea20190627A909.73444.18297.17297.12147.01147.06
GHYBGoldman Sach20190627ETF12.6610.6510.6510.650.000.00
GHYGiShares US &20190627ETF15.076.927.167.00-0.23-0.07
GIBCGI Inc.20190627A5.033.780.440.573.343.21
GIFIGulf Island20190627A128.07112.67124.74125.26-12.07-12.59
GIGBGoldman Sach20190627ETF10.035.745.825.82-0.08-0.08
GIGESoFi Gig Eco20190627ETF48.3735.9734.8035.191.170.78
GIGMGigaMedia Lt20190627A225.52231.15231.15231.150.000.00
GIISPDR S&P Glo20190627ETF13.5411.0910.5310.480.560.61
GIIIG-Iii Appare20190627A13.3615.541.492.1114.0513.43
GILGildan Activ20190627A3.862.71-0.33-0.063.032.77
GILDGilead Scien20190627A1.903.02-0.27-0.063.293.08
GILTGilat Satell20190627A94.4459.8746.6248.7213.2511.15
GISGeneral Mill20190627A2.773.031.391.501.631.53
GKOSGlaukos Corp20190627A21.9610.876.836.734.034.14
GLADGladstone Ca20190627A22.6515.6110.0410.015.575.60
GLBSGlobus Marit20190627A148.23103.1682.6885.9920.4717.17
GLBYWisdomTree Y20190627ETF51.13
GLBZGlen Burnie20190627A899.94394.20394.20394.200.000.00
GLDDGreat Lakes20190627A13.0812.932.163.3710.789.56
GLDICredit Suiss20190627ETF45.0441.9938.8038.803.203.20
GLGTD Holdings,20190627A229.97505.88489.24498.4016.647.48
GLIBAGCI Liberty,20190627A13.729.621.993.187.646.44
GLIFAGFiQ Global20190627ETF458.55
GLMDGalmed Pharm20190627A162.4988.3758.8662.5729.5125.80
GLNGGolar LNG Lt20190627A11.0017.996.746.6911.2511.31
GLOBGLOBANT S.A.20190627A17.9810.823.974.626.856.20
GLOGGASLOG LTD20190627A14.6911.203.533.917.667.28
GLOPGASLOG PARTN20190627A19.4110.442.212.098.238.35
GLPGlobal Partn20190627A29.9822.1812.8213.349.358.84
GLPIGaming and L20190627A6.143.871.781.652.092.22
GLREGreenlight C20190627A32.6117.2415.8510.941.406.31
GLTGlatfelter20190627A21.218.953.585.165.373.78
GLUUGlu Mobile I20190627A14.8516.1610.724.715.4411.46
GLWCorning Inco20190627A3.203.010.510.312.502.70
GLYCGlycoMimetic20190627A47.0925.834.757.3821.0818.45
GMGeneral Moto20190627A2.653.191.111.762.081.43
GMANGoldman Sach20190627ETF12.8223.2510.8613.4212.399.83
GMDAGamida Cell20190627A120.8953.2345.5338.207.6915.02
GMEGameStop Cor20190627A18.1814.093.613.1410.4710.92
GMEDGLOBUS MEDIC20190627A10.025.402.872.902.532.51
GMFSPDR S&P Eme20190627ETF17.1028.7624.1624.384.614.38
GMHIGores Metrop20190627A110.7789.0989.0989.090.000.00
GMLPGolar LNG Pa20190627A25.7421.7415.6315.606.116.14
GMOGeneral Moly20190627A233.33182.11163.65161.0618.4721.05
GMOMCambria Glob20190627ETF39.8816.4218.2716.36-1.850.06
GMREGlobal Medic20190627A17.5714.708.6010.736.113.99
GMSGMS Inc.20190627A21.0715.698.749.706.955.99
GNAFMicroSectors20190627ETN23.6812.3714.4714.47-2.11-2.11
GNCGNC Holdings20190627A68.3154.4523.8325.4530.6128.99
GNCAGenocea Bios20190627A98.0769.9832.9239.1237.0630.86
GNEGENIE ENERGY20190627A20.179.633.363.466.286.17
GNKGENCO SHIPPI20190627A37.3626.977.818.9119.1618.06
GNLGlobal Net L20190627A5.705.132.002.033.133.10
GNLNGreenlane Ho20190627A78.6249.1336.0236.8513.1012.27
GNMAiShares GNMA20190627ETF11.986.086.086.080.000.00
GNMKGenMark Diag20190627A33.3818.988.138.7710.8610.22
GNOMGlobal X Gen20190627ETF24.0810.1910.198.230.001.96
GNPXGenprex, Inc20190627A494.25505.03369.25383.52135.78121.51
GNRSPDR S&P Glo20190627ETF9.689.035.355.333.683.70
GNRCGENERAC HOLD20190627A11.0322.176.006.1016.1716.07
GNTXGentex Corp20190627A4.273.280.320.612.962.67
GNTYGuaranty Ban20190627A77.6238.8822.0730.3716.828.51
GNUSGenius Brand20190627A492.29201.67169.82180.3031.8521.38
GNWGenworth Fin20190627A27.8523.9720.252.823.7221.15
GOGrocery Outl20190627A46.1920.3418.4415.021.905.32
GOATVanEck Vecto20190627ETF52.8987.7087.3787.370.330.33
GOAUUS Global GO20190627ETF49.5129.4329.4229.420.000.00
GOEXGlobal X Gol20190627ETF37.7878.6578.6478.640.010.01
GOGLGolden Ocean20190627A21.5222.7113.0415.389.677.33
GOGOGogo Inc.20190627A27.2823.64-2.21-1.4925.8525.12
GOLDBarrick Gold20190627A6.485.380.261.145.114.24
GOLFAcushnet Hol20190627A16.3111.676.246.545.435.14
GOODGladstone Co20190627A16.9816.586.506.1410.0810.44
GOOGAlphabet Inc20190627A4.882.861.711.181.151.68
GOOGLAlphabet Inc20190627A4.702.900.081.182.821.72
GOOSCanada Goose20190627A9.626.321.762.374.573.95
GOROGold Resourc20190627A31.0329.4313.3114.9016.1214.53
GOSSGossamer Bio20190627A81.9627.0715.2016.7411.8710.32
GOVTiShares U.S.20190627ETF3.882.312.122.240.190.07
GPAQGordon Point20190627A48.30
GPCGenuine Part20190627A5.702.600.620.991.991.61
GPIGroup 1 Auto20190627A28.2011.925.896.376.035.55
GPKGraphic Pack20190627A7.415.391.622.063.773.32
GPLGreat Panthe20190627A93.0879.1856.2875.7522.903.42
GPMTGranite Poin20190627A7.345.822.943.012.892.82
GPNGlobal Payme20190627A4.152.701.221.401.481.30
GPORGulfport Ene20190627A20.8319.613.646.9615.9712.65
GPREGreen Plains20190627A16.8311.365.815.785.565.59
GPRKGEOPARK LIMI20190627A26.7910.504.705.325.805.18
GPROGoPro, Inc.20190627A17.9715.1223.6716.41-8.56-1.32
GPSThe Gap, Inc20190627A5.984.590.260.904.343.70
GPXGP Strategie20190627A67.5119.294.329.2314.9710.07
GQREFlexShares G20190627ETF6.336.385.575.700.810.68
GRAW.R. Grace &20190627A9.814.612.252.382.372.23
GRAFGraf Industr20190627A10.334.23-1.55-1.555.785.78
GRBKGreen Brick20190627A55.0320.123.265.6616.8614.46
GRCThe Gorman-R20190627A65.7134.3828.6628.575.725.80
GREKGlobal X MSC20190627ETF10.798.435.956.532.441.86
GRESIQ ARB Globa20190627ETF16.7310.819.148.531.662.27
GRIDFirst Trust20190627ETF17.1316.6011.5916.225.010.38
GRIFGriffin Indu20190627A380.54403.06403.06403.060.000.00
GRINGrindrod Shi20190627A313.7777.05-13.21-15.6790.2692.73
GRMNGarmin Ltd20190627A5.272.130.410.711.731.42
GRNBVanEck Vecto20190627ETF25.249.149.149.140.000.00
GRNQGreenpro Cap20190627A695.65375.42375.42375.420.000.00
GROWUS Global In20190627A161.73148.3246.4966.24101.8382.08
GRPNGroupon, Inc20190627A28.4622.9711.6213.1311.359.84
GRTSGritstone On20190627A72.8532.0513.8216.9718.3215.15
GRUAB Svensk Ek20190627ETN145.29107.81107.81107.810.000.00
GRUBGRUBHUB INC.20190627A8.428.321.612.476.715.85
GSGoldman Sach20190627A3.952.130.811.101.331.03
GSATGlobalstar,20190627A32.7086.5877.7578.598.837.98
GSBGlobalSCAPE,20190627A54.7839.6631.1431.568.528.10
GSBCGreat Southe20190627A61.7128.7120.1922.218.526.50
GSCGS Connect S20190627ETN84.2563.8863.8863.880.000.00
GSEUGoldman Sach20190627ETF61.6732.2335.3536.35-3.12-4.13
GSEWGoldman Sach20190627ETF14.1620.2223.2219.21-3.001.01
GSHDGoosehead In20190627A84.1938.0518.0519.3420.0018.82
GSIEGoldman Sach20190627ETF14.4011.2010.7610.910.450.29
GSITGSI Technolo20190627A96.0526.6522.4521.334.195.32
GSJYGoldman Sach20190627ETF50.3736.2036.2036.200.000.00
GSKYGreenSky, In20190627A32.2114.587.188.587.406.00
GSLGlobal Ship20190627A449.48392.39387.62389.564.772.83
GSLCGoldman Sach20190627ETF4.112.930.830.402.092.53
GSPBarclays Ban20190627ETN19.227.107.606.64-0.500.46
GSSGolden Star20190627A34.2025.542.563.7223.0321.91
GSSCGS ActiveBet20190627ETF22.5111.277.727.443.553.83
GSSTGoldman Sach20190627ETF13.617.306.747.300.560.00
GSUMGridsum Hold20190627A157.07346.13359.03372.62-12.90-26.49
GSVGold Standar20190627A113.2674.3726.0126.0948.3548.28
GSYInvesco Ultr20190627ETF1.991.531.531.530.000.00
GTGoodyear Tir20190627A7.108.792.762.806.035.99
GTEGran Tierra20190627A64.0556.6142.0051.2414.405.04
GTESGates Indust20190627A16.958.852.833.606.025.25
GTHXG1 Therapeut20190627A43.8921.9810.1411.0111.8310.97
GTIMGood Times R20190627A245.37219.18141.97138.1477.2181.04
GTIPGoldman Sach20190627ETF5.5110.2710.2610.260.010.01
GTLSChart Indust20190627A17.5012.146.656.875.495.27
GTNGray Televis20190627A10.645.133.122.112.003.00
GTNAGray Televis20190627A789.19602.54599.19599.193.353.35
GTOInvesco Tota20190627ETF23.2418.2218.2218.220.000.00
GTSTriple-S Man20190627A39.7213.778.5912.165.191.61
GTTGTT Communic20190627A35.7226.8320.8121.586.025.25
GTXGarrett Moti20190627A13.136.131.572.854.563.27
GTYGetty Realty20190627A20.018.842.853.405.995.44
GTYHGTY Technolo20190627A126.7967.9446.2150.7121.7317.23
GUDBSage ESG Int20190627ETF41.2321.7221.7221.720.000.00
GULFWisdomTree20190627ETF280.5263.9965.4165.41-1.42-1.42
GUNRFlexShares G20190627ETF3.533.112.783.090.340.02
GUREGulf Resourc20190627A928.23514.29514.29514.290.000.00
GURUGlobal X Gur20190627ETF16.2412.8011.9611.960.840.84
GUSHDirexion Dai20190627ETF14.8613.005.426.887.586.11
GVGoldfield Co20190627A103.15119.55107.03107.0312.5212.52
GVAGranite Cons20190627A16.355.942.933.153.012.79
GVALCambria Glob20190627ETF38.5219.6319.6119.610.010.01
GVIiShares Inte20190627ETF3.281.851.471.600.390.25
GVIPGoldman Sach20190627ETF16.3014.46-1.11-0.3815.5714.84
GVPGSE Systems,20190627A298.19239.59214.98214.9824.6124.61
GWBGreat Wester20190627A11.995.991.192.324.803.67
GWGHGWG Holdings20190627A566.50117.6173.5272.1244.0945.49
GWREGUIDEWIRE SO20190627A13.314.961.532.043.422.91
GWRSGlobal Water20190627A120.1696.4970.5069.4926.0027.00
GWWW.W. Grainge20190627A10.463.321.791.881.531.44
GWXSPDR S&P Int20190627ETF15.376.715.715.950.990.75
GXCSPDR S&P Chi20190627ETF6.105.282.293.202.982.07
GXFGlobal X FTS20190627ETF82.9349.54-14.94-14.9464.4864.48
GXGGlobal X MSC20190627ETF52.3336.0825.1927.0210.899.06
GYLDArrow Dow Jo20190627ETF157.8648.8548.8548.850.000.00
GYROGyrodyne, LL20190627A348.76
HHyatt Hotels20190627A10.623.891.361.312.532.58
HAHawaiian Hol20190627A15.0210.964.374.666.596.29
HACKETFMG Prime20190627ETF8.099.106.867.302.241.80
HAEHaemonetics20190627A11.303.432.252.121.191.31
HAFCHanmi Financ20190627A22.6078.209.529.3668.6868.84
HAILSPDR S&P Ken20190627ETF40.9028.5617.3317.9711.2310.59
HAINHain Celesti20190627A7.5112.020.380.6611.6411.36
HALHalliburton20190627A4.374.020.330.903.683.12
HALLHallmark Fin20190627A64.3742.9612.2716.2330.6926.72
HALOHalozyme The20190627A11.215.722.151.213.574.51
HAPVanEck Vecto20190627ETF21.1714.4014.1214.120.280.28
HARPHarpoon Ther20190627A430.4424.7320.9321.453.803.28
HASHasbro, Inc.20190627A7.753.300.951.252.352.05
HASIHANNON ARMST20190627A11.606.052.912.893.143.16
HAUDiShares Curr20190627ETF33.7751.6151.6151.610.000.00
HAUZXtrackers In20190627ETF51.0414.1914.8514.30-0.66-0.11
HAWXiShares Curr20190627ETF25.8322.5519.9122.402.640.15
HAYNHaynes Inter20190627A63.6027.4015.2516.7512.1610.65
HBANHuntington B20190627A7.377.020.632.786.404.25
HBBHamilton Bea20190627A111.4261.64-3.01-0.7764.6562.41
HBCPHome Bancorp20190627A184.5075.9968.0474.337.951.66
HBIHanesbrands,20190627A6.115.642.202.573.443.07
HBIOHarvard Bios20190627A79.6146.5129.9529.8516.5616.66
HBMHudbay Miner20190627A18.5915.20-0.030.7215.1914.46
HBMDHoward Banco20190627A189.44122.23103.35103.6718.8818.55
HBNCHorizon Banc20190627A27.9911.725.235.326.486.39
HBPHuttig Build20190627A310.02153.81141.85143.6511.9610.16
HCAHCA Healthca20190627A5.783.230.570.842.662.39
HCACHennessy Cap20190627A192.94109.85141.61122.66-31.76-12.80
HCAPHarvest Capi20190627A45.3127.7327.7327.730.000.00
HCCWarrior Met20190627A8.485.491.161.264.324.22
HCCHHL Acquisiti20190627A117.5671.6418.9220.3452.7251.30
HCCIHeritage-Cry20190627A84.4230.3220.3322.309.998.02
HCFTHunt Compani20190627A78.2718.409.4814.428.923.98
HCHCHC2 Holdings20190627A48.6634.2016.5218.2017.6716.00
HCIHCI Group, I20190627A41.0920.3613.1013.367.266.99
HCKTHackett Grou20190627A21.909.950.030.779.919.18
HCRHi-Crush Inc20190627A44.6841.2534.9125.366.3415.90
HCSGHealthcare S20190627A13.928.122.42-0.705.708.82
HDHome Depot,20190627A2.531.650.451.021.200.64
HDAWXtrackers MS20190627ETF31.7631.7031.7031.700.000.00
HDEFXtrackers MS20190627ETF22.7224.5023.4823.231.011.26
HDGProShares He20190627ETF54.7032.1732.3732.37-0.20-0.20
HDMVFirst Trust20190627ETF56.3115.3315.5115.51-0.17-0.17
HDSHD Supply Ho20190627A3.933.191.611.561.571.63
HDSNHudson Techn20190627A56.4841.9530.3531.3711.0210.63
HDViShares Core20190627ETF1.751.890.070.061.821.83
HEHawaiian Ele20190627A5.192.921.001.141.921.77
HEARTurtle Beach20190627A23.8216.048.219.887.836.16
HEBTHebron Techn20190627A198.80357.53254.70288.28102.8369.25
HECOStrategy Sha20190627ETF14.9013.5113.4713.470.040.04
HEDJWisdomTree E20190627ETF1.552.080.040.612.041.52
HEEMiShares Curr20190627ETF17.097.8411.6811.68-3.84-3.84
HEESH&E Equipmen20190627A28.5610.903.343.437.567.47
HEFAiShares Curr20190627ETF3.402.90-0.450.853.352.05
HEIHEICO Corpor20190627A7.484.642.312.512.332.13
HEIAHEICO CORP C20190627A11.792.581.481.531.101.04
HELEHelen Of Tro20190627A27.795.352.422.692.922.66
HEPHolly Energy20190627A16.686.172.282.853.893.32
HERDPacer Cash C20190627ETF27.892.742.742.740.000.00
HESHess Corpora20190627A4.072.340.140.672.201.67
HESMHess Midstre20190627A25.2212.4313.1111.87-0.670.56
HEWCiShares Curr20190627ETF39.5624.8424.8424.840.000.00
HEWGiShares Curr20190627ETF4.813.491.262.202.221.28
HEWJiShares Curr20190627ETF3.432.582.462.810.13-0.23
HEWLiShares Curr20190627ETF23.10
HEWPiShares Curr20190627ETF29.946.706.706.700.000.00
HEWUiShares Curr20190627ETF27.5627.1827.1827.180.000.00
HEWWiShares Curr20190627ETF82.3265.7471.7371.73-5.99-5.99
HEWYiShares Curr20190627ETF40.7138.7838.7838.780.000.00
HEXOHEXO Corp.20190627A18.7615.1711.9710.563.184.59
HEZUiShares Curr20190627ETF3.323.02-1.880.824.902.20
HFBLHome Federal20190627A294.11290.30290.30290.300.000.00
HFCHOLLYFRONTIE20190627A5.242.740.750.711.992.03
HFFGHF Foods Gro20190627A194.67152.3052.2964.83100.0187.47
HFWAHeritage Fin20190627A14.557.84-1.61-0.129.467.97
HFXEIQ 50 Percen20190627ETF61.5930.8630.8630.860.000.00
HFXIIQ 50 Percen20190627ETF53.3123.2222.8322.830.390.39
HFXJIQ 50 Percen20190627ETF66.64
HGSHChina HGS Re20190627A420.28299.13143.87143.87155.27155.27
HGVHilton Grand20190627A6.4929.8833.1229.00-3.220.88
HHCThe Howard H20190627A62.6621.783.8410.3817.9411.39
HHHHWealthbridge20190627A3591.582078.952078.952078.950.000.00
HHSHarte-Hanks,20190627A696.95400.03181.32214.19218.71185.84
HIHillenbrand,20190627A15.094.692.352.142.342.55
HIBBHibbett Spor20190627A16.8714.673.315.6811.368.99
HIFSHingham Inst20190627A120.8185.8060.7071.9225.1013.88
HIGThe Hartford20190627A2.262.171.481.470.680.70
HIHOHighway Hold20190627A799.01514.92514.92514.920.000.00
HIIHuntington I20190627A13.094.271.751.932.522.34
HILHill Interna20190627A67.9846.0719.9023.3326.1822.74
HIPSGraniteShare20190627ETF60.4245.5145.5145.510.000.00
HIWHighwoods Pr20190627A6.584.851.962.202.892.65
HJLIHancock Jaff20190627A163.83131.4389.6991.8541.7339.62
HJPXiShares Curr20190627ETF33.9229.5133.2133.21-3.70-3.70
HLHecla Mining20190627A56.5740.6617.4720.3423.2020.32
HLFHerbalife Nu20190627A6.612.930.551.092.381.84
HLIHoulihan Lok20190627A11.784.461.582.142.872.31
HLIOHelios Techn20190627A88.4825.556.0410.3119.5115.24
HLITHarmonic Inc20190627A19.8312.764.026.118.736.65
HLNEHamilton Lan20190627A20.806.772.172.174.614.60
HLTHilton World20190627A2.794.163.413.100.761.06
HLXHelix Energy20190627A13.589.902.643.627.256.28
HMGHMG / Courtl20190627A788.63661.92661.92661.920.000.00
HMHCHoughton Mif20190627A22.5915.439.679.945.775.49
HMLPHOEGH LNG PA20190627A26.6213.696.267.887.445.82
HMNHorace Mann20190627A13.885.062.182.482.882.58
HMNFHMN Financia20190627A71.52101.635.235.2396.4196.41
HMOPHartford Mun20190627ETF25.9118.8618.8618.860.000.00
HMSTHomeStreet,20190627A25.8712.006.827.085.184.92
HMSYHMS Holdings20190627A12.747.172.981.954.195.22
HMTVHemisphere M20190627A103.7533.7620.4724.6513.299.12
HNDLStrategy Sha20190627ETF34.8221.1921.1921.190.000.00
HNGRHanger Inc.20190627A23.157.774.665.333.112.44
HNIHNI Corporat20190627A15.6911.354.405.336.956.02
HNNAHennessy Adv20190627A203.21118.67127.30126.32-8.63-7.65
HNRGHallador Ene20190627A56.7128.6612.8917.6015.7711.07
HOFTHooker Furni20190627A50.6419.595.916.2513.6713.33
HOGHarley-David20190627A4.813.680.941.512.742.17
HOLDAdvisorShare20190627ETF18.208.548.548.540.000.00
HOLIHollsys Auto20190627A29.6927.9513.2212.6614.7415.29
HOLXHologic Inc20190627A3.951.590.380.521.211.07
HOMBHome BancSha20190627A7.3012.650.490.7212.1611.93
HOMEAt Home Grou20190627A19.6315.635.818.729.826.92
HOMZHoya Capital20190627ETF36.367.563.747.563.820.00
HONHoneywell In20190627A2.851.420.110.171.311.25
HONEHarborOne Ba20190627A24.0516.095.365.7110.7310.38
HOOKHOOKIPA Phar20190627A298.66178.2922.3823.33155.92154.97
HOPEHope Bancorp20190627A8.617.790.744.057.063.74
HOTHHoth Therape20190627A606.31325.68171.85216.79153.83108.89
HOVHovnanian En20190627A62.1940.0110.8114.2329.2025.78
HPHelmerich &20190627A8.867.55-0.541.098.096.46
HPEHewlett Pack20190627A7.166.281.151.245.135.04
HPPHudson Pacif20190627A9.278.580.255.808.332.78
HPQHP Inc.20190627A5.153.781.711.302.052.48
HPRHighPoint Re20190627A54.8039.5124.2424.8315.2614.68
HQYHealthEquity20190627A13.819.20-1.523.1510.726.05
HRHealthcare R20190627A5.7312.060.991.3011.0710.78
HRBH&R Block, I20190627A3.792.840.600.892.261.95
HRCHILL-ROM HOL20190627A10.234.441.831.862.612.58
HRIHerc Holding20190627A29.0313.178.248.624.924.55
HRLHormel Foods20190627A3.522.752.491.650.261.11
HROWHarrow Healt20190627A49.5534.3110.0712.7224.2521.60
HRTGHERITAGE INS20190627A17.436.063.561.962.494.09
HRTXHeron Therap20190627A16.7111.701.712.419.999.29
HRZNHorizon Tech20190627A24.9422.0617.7316.944.335.12
HSCHarsco Corpo20190627A11.039.991.402.308.597.68
HSCZiShares Curr20190627ETF25.7621.6417.0021.644.640.00
HSDTHelius Medic20190627A112.97120.97107.25103.2013.7117.76
HSICHenry Schein20190627A4.932.27-1.26-0.252.541.45
HSIIHeidrick & S20190627A30.3812.273.633.588.648.69
HSKAHeska Corp20190627A63.5828.0617.8520.0110.218.05
HSONHudson Globa20190627A337.23384.28347.26347.2637.0237.02
HSPXGlobal X S&P20190627ETF46.8024.5324.4924.840.04-0.31
HSRTHartford Sho20190627ETF22.8924.5424.5424.540.000.00
HSTHost Hotels20190627A5.604.161.751.812.412.35
HSTMHealthStream20190627A31.3013.585.156.428.437.16
HSYThe Hershey20190627A4.462.500.730.891.771.61
HTHersha Hospi20190627A11.457.590.062.917.534.67
HTAHEALTHCARE T20190627A4.523.580.861.402.722.18
HTABHartford Sch20190627ETF51.2236.1418.4132.7317.733.41
HTBIHomeTrust Ba20190627A55.6129.9014.3814.5715.5215.33
HTBKHeritage Com20190627A13.9993.93-2.99-2.8396.9196.93
HTBXHeat Biologi20190627A185.43140.33118.80111.0621.5229.27
HTECROBO Global20190627ETF61.4027.3025.6225.621.691.69
HTGCHercules Cap20190627A8.456.543.103.353.443.19
HTGMHTG Molecula20190627A103.8379.8730.5730.3549.3049.51
HTHHILLTOP HOLD20190627A13.406.241.673.284.572.96
HTLDHeartland Ex20190627A13.938.631.692.996.965.64
HTLFHeartland Fi20190627A28.427.642.422.555.225.08
HTRBHartford Tot20190627ETF18.7021.2220.2120.211.021.02
HTUSHull Tactica20190627ETF35.1873.2167.5968.175.625.04
HTZHertz Global20190627A7.896.323.622.722.703.61
HUBBHubbell Inco20190627A12.694.70-0.380.515.094.19
HUBGHUB Group In20190627A19.618.881.57-0.157.319.03
HUBSHUBSPOT, INC20190627A14.045.861.351.774.514.09
HUDHudson Ltd.20190627A29.947.947.005.530.952.41
HUMHumana Inc.20190627A9.264.712.212.882.501.83
HUNHuntsman Cor20190627A5.234.131.132.083.002.05
HURCHurco Cos In20190627A212.59161.74145.60154.3216.147.42
HURNHuron Consul20190627A52.1822.2013.0913.679.118.52
HUSAHouston Amer20190627A118.79177.54124.48125.2453.0652.31
HUSEStrategy Sha20190627ETF16.4624.3023.7923.730.510.57
HUSVFirst Trust20190627ETF7.455.295.115.360.18-0.07
HVBCHV Bancorp,20190627A547.52417.16339.37393.1677.7823.99
HVTHaverty Furn20190627A24.7910.375.905.354.485.02
HVTAHaverty Furn20190627A436.56377.20377.20377.200.000.00
HWBKHawthorn Ban20190627A103.0632.2527.3627.334.894.92
HWCHancock Whit20190627A13.5811.642.193.559.458.09
HWCCHouston Wire20190627A193.23144.91133.72136.2211.198.69
HWKNHawkins Inc20190627A101.7543.8214.7422.3229.0821.50
HXLHexcel Corpo20190627A7.9910.914.444.756.486.17
HYHYSTER-YALE20190627A47.4827.1920.4421.416.755.78
HYDVanEck Vecto20190627ETF1.781.190.940.960.250.23
HYDBiShares Edge20190627ETF13.1911.5911.4111.590.190.00
HYDWXtrackers Lo20190627ETF6.142.965.272.73-2.320.23
HYEMVanEck Vecto20190627ETF21.868.345.584.332.754.00
HYGiShares iBox20190627ETF1.151.090.470.640.620.46
HYGHiShares Inte20190627ETF7.527.147.076.560.080.58
HYGVFlexShares H20190627ETF15.6414.7214.7214.720.000.00
HYHGProShares Hi20190627ETF31.5525.2925.4625.46-0.17-0.17
HYIHXtrackers Hi20190627ETF59.1015.5515.5515.550.000.00
HYLBXtrackers US20190627ETF2.092.311.321.460.980.85
HYLDHigh Yield E20190627ETF28.0848.8334.4236.6114.4112.21
HYLSFirst Trust20190627ETF4.322.372.382.41-0.01-0.03
HYLVIQ S&P High20190627ETF16.9211.6111.3711.370.240.24
HYMBSPDR Nuveen20190627ETF7.056.444.664.611.781.83
HYNDWisdomTree T20190627ETF47.5518.072.2218.9415.86-0.86
HYREHyreCar Inc.20190627A139.0872.3552.8041.1719.5531.18
HYSPIMCO 0-5 Ye20190627ETF4.905.681.050.924.624.76
HYUPXtrackers Hi20190627ETF11.3610.2110.2110.210.000.00
HYXEiShares iBox20190627ETF5.873.032.062.060.970.97
HYXUiShares Glob20190627ETF16.8616.5716.7316.73-0.16-0.16
HYZDWisdomTree T20190627ETF28.3416.5315.6215.620.910.91
HZNHorizon Glob20190627A229.0385.6942.3040.8143.3944.88
HZNPHorizon Ther20190627A7.8911.689.374.262.317.42
HZOMarineMax, I20190627A22.8410.803.133.417.677.39
IINTELSAT S.20190627A12.2710.264.657.045.613.22
IACIAC/InterAct20190627A10.505.591.611.833.983.76
IAGIAMGold Corp20190627A30.4225.317.378.0217.9417.30
IAGGiShares Core20190627ETF2.932.241.661.670.570.56
IAIiShares U.S.20190627ETF5.723.702.452.541.251.16
IAKiShares U.S.20190627ETF8.882.22-0.54-0.042.772.26
IARTIntegra Life20190627A13.244.191.682.292.511.91
IATiShares U.S.20190627ETF3.443.000.11-0.122.893.12
IAUFiShares Gold20190627ETF30.9856.4456.4456.440.000.00