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 Avg20190628A7.575.401.912.403.492.99
ETF_AvgVW ETF Avg20190628ETF2.083.362.312.431.050.94
ETN_AvgVW ETN Avg20190628ETN16.0011.115.946.195.174.92
AAgilent Tech20190628A3.221.790.330.321.461.47
AAAlcoa Corpor20190628A5.404.872.242.632.622.24
AAAUPerth Mint P20190628ETF7.409.006.766.732.252.27
AADRAdvisorShare20190628ETF20.8016.9711.9811.995.004.98
AALAmerican Air20190628A3.624.561.561.783.012.79
AAMCAltisource A20190628A861.38628.86561.31562.7067.5566.15
AAMEAtlantic Ame20190628A516.30250.2851.6851.68198.59198.59
AANAaron's, Inc20190628A9.994.733.473.441.261.29
AAOIApplied Opto20190628A24.7722.423.402.3919.0220.03
AAONAaon Inc20190628A27.4317.181.732.7215.4514.46
AAPADVANCE AUTO20190628A6.152.320.650.851.671.47
AAPLApple Inc.20190628A0.740.810.230.280.540.53
AATAMERICAN ASS20190628A6.722.980.630.662.352.32
AAUAlmaden Mine20190628A158.13135.25106.82106.8728.4328.38
AAWWAtlas Air Wo20190628A23.7510.474.675.115.795.36
AAXJiShares MSCI20190628ETF1.481.320.290.411.030.91
AAXNAxon Enterpr20190628A9.897.773.543.944.233.84
ABAllianceBern20190628A16.9211.135.856.175.294.97
ABBVABBVIE INC.20190628A2.503.151.271.561.881.60
ABCAmerisourceB20190628A6.223.640.721.402.922.24
ABCBAmeris Banco20190628A10.048.84-0.893.319.725.53
ABEOAbeona Thera20190628A30.1625.976.206.8019.7819.17
ABGAsbury Autom20190628A27.7611.175.446.755.734.42
ABIOARCA biophar20190628A157.8866.5646.9052.8919.7913.75
ABMABM Industri20190628A10.084.632.292.162.342.48
ABMDAbiomed Inc20190628A14.277.383.303.204.084.18
ABRArbor Realty20190628A8.435.981.672.314.303.67
ABTAbbott Labor20190628A1.731.75-0.39-0.362.132.10
ABTXAllegiance B20190628A36.3819.987.537.5212.4612.46
ABUSArbutus Biop20190628A65.3455.768.9920.9946.7734.80
ACAssociated C20190628A104.53118.8567.7373.1551.1145.69
ACAArcosa, Inc.20190628A19.1710.503.604.066.906.44
ACADAcadia Pharm20190628A14.247.292.112.485.184.80
ACAMAcamar Partn20190628A2085.04662.45662.45662.450.000.00
ACBAurora Canna20190628A12.8411.477.347.084.134.40
ACBIAtlantic Cap20190628A26.6865.961.211.2664.7564.70
ACCAmerican Cam20190628A6.336.220.160.246.065.98
ACCOAcco Brands20190628A13.6210.445.995.324.455.12
ACERAcer Therape20190628A74.9549.2525.5229.6523.7319.60
ACESALPS Clean E20190628ETF51.86165.4845.53153.34119.9512.13
ACGLArch Capital20190628A3.646.99-1.28-0.738.397.78
ACHCAcadia Healt20190628A11.695.11-1.40-0.316.515.41
ACHVAchieve Life20190628A205.78155.5236.424.47119.10151.06
ACIAAcacia Commu20190628A13.707.765.704.652.073.12
ACIUAC Immune SA20190628A74.8850.5612.3818.7238.1731.84
ACIWACI Worldwid20190628A7.064.79-1.32-0.696.085.48
ACLSAxcelis Tech20190628A19.7724.155.585.5518.5718.60
ACMAecom20190628A4.584.230.230.444.003.79
ACMRACM Research20190628A73.8136.0314.1115.8921.9120.13
ACNAccenture PL20190628A2.742.001.431.460.570.55
ACNBACNB Corp20190628A132.03172.83125.86106.8146.9866.02
ACORAcorda Thera20190628A27.9016.64-2.391.9619.0314.69
ACREAres Commerc20190628A13.806.813.934.192.882.62
ACRSAclaris Ther20190628A50.7244.409.2722.3035.1422.11
ACRXAcelRx Pharm20190628A42.3733.028.1317.2624.8915.75
ACSGXtrackers MS20190628ETF39.00112.8175.19112.8137.620.00
ACSIAmerican Cus20190628ETF10.555.825.516.570.30-0.76
ACSTAcasti Pharm20190628A113.7797.9285.7889.3912.148.53
ACTAdvisorShare20190628ETF32.5727.7229.4623.44-1.754.28
ACTGAcacia Resea20190628A66.7341.9233.9135.118.016.81
ACTTAct II Globa20190628A100.49
ACUAcme United20190628A251.42182.4069.8369.38112.57113.02
ACWFiShares Edge20190628ETF22.247.084.744.962.342.12
ACWIiShares MSCI20190628ETF1.371.530.920.600.620.93
ACWViShares Edge20190628ETF3.563.362.922.580.440.78
ACWXiShares MSCI20190628ETF2.142.053.313.70-1.26-1.65
ACYAeroCentury20190628A424.09127.15116.72114.7810.4312.37
ADBEAdobe Inc.20190628A4.172.881.110.901.771.99
ADCAgree Realty20190628A10.875.680.510.875.174.81
ADESAdvanced Emi20190628A26.2520.03-9.08-10.6729.1130.70
ADIAnalog Devic20190628A2.873.510.781.622.731.89
ADILAdial Pharma20190628A170.19150.40117.95125.1532.4525.24
ADMArcher Danie20190628A2.642.95-0.120.283.072.67
ADMAADMA Biologi20190628A42.5549.3133.5233.7315.7915.57
ADMPAdamis Pharm20190628A110.5677.8272.9272.314.905.51
ADMSAdamas Pharm20190628A46.0622.936.838.0616.1014.87
ADNTAdient plc O20190628A12.238.504.214.464.304.05
ADPAutomatic Da20190628A3.236.162.042.084.124.07
ADPTAdaptive Bio20190628A49.0735.2018.6524.9216.5510.29
ADREInvesco BLDR20190628ETF25.0223.0014.5222.398.480.61
ADROAduro Biotec20190628A76.7762.03-43.24-23.53105.2985.66
ADSAlliance Dat20190628A7.023.891.111.502.782.39
ADSKAutodesk Inc20190628A4.603.541.731.621.811.92
ADSWAdvanced Dis20190628A3.182.101.221.290.870.81
ADTADT Inc.20190628A16.8814.074.435.779.648.30
ADTNAdtran Inc20190628A14.1417.583.072.2114.5315.37
ADUSAddus HomeCa20190628A39.0316.857.786.489.0710.37
ADVMAdverum Biot20190628A22.2610.433.564.586.875.86
ADXSAdvaxis, Inc20190628A170.17148.13113.72118.9234.4129.21
AEAdams Resour20190628A229.2691.2083.1685.018.046.19
AEEAmeren Corpo20190628A3.982.310.610.601.701.71
AEGNAegion Corp20190628A27.1723.1411.484.4011.6618.74
AEHRAehr Test Sy20190628A509.92505.54456.55456.5549.0049.00
AEISAdvanced Ene20190628A19.8815.122.043.6213.0811.50
AELAmerican Equ20190628A14.035.470.811.384.664.08
AEMAgnico Eagle20190628A3.163.830.811.083.022.75
AEMDAETHLON MEDI20190628A426.17325.79234.25318.8491.546.95
AEOAmerican Eag20190628A6.495.560.972.274.603.30
AEPAmerican Ele20190628A2.611.810.810.691.001.12
AERAercap Holdi20190628A7.063.170.761.052.412.12
AERIAerie Pharma20190628A19.9818.875.6813.2513.195.62
AESAES Corporat20190628A6.035.001.501.793.503.22
AEYADDvantage T20190628A346.24321.58310.36310.3611.2211.22
AEYEAudioEye, In20190628A395.55239.5399.26170.80140.2768.73
AEZSAeterna Zent20190628A69.5348.4816.8924.3831.5824.09
AFCAllied Capit20190628A46.3530.3027.6426.242.664.05
AFGAmerican Fin20190628A8.094.450.861.273.593.18
AFHAtlas Financ20190628A220.74139.14113.63118.8525.5120.29
AFIArmstrong Fl20190628A24.2111.535.106.136.435.41
AFIFAnfield Univ20190628ETF21.2914.7514.2314.230.520.52
AFINAmerican Fin20190628A16.7114.322.264.0312.0610.30
AFKVanEck Vecto20190628ETF44.9235.8339.9232.65-4.093.18
AFLAflac Inc.20190628A1.982.280.600.691.681.59
AFMDAffimed N.V.20190628A38.8428.034.769.5623.2818.46
AFTYPacer CSOP F20190628ETF31.0223.7221.4921.492.242.24
AGFIRST MAJEST20190628A12.8810.894.655.266.245.63
AGCOAGCO Corpora20190628A7.993.741.051.252.692.49
AGEAgeX Therape20190628A94.9781.3449.6254.1931.7227.14
AGENAgenus Inc.20190628A34.2733.738.9010.0524.8323.69
AGFSAgroFresh So20190628A82.2752.0818.4721.3733.5830.70
AGGiShares Core20190628ETF0.900.590.230.420.350.17
AGGPIQ Enhanced20190628ETF13.7212.5910.7110.711.881.88
AGGYWisdomTree Y20190628ETF8.8220.4514.0519.156.401.30
AGIAlamos Gold20190628A16.7812.523.744.418.778.11
AGIOAgios Pharma20190628A25.9723.216.227.2016.9916.01
AGLEAeglea BioTh20190628A46.0826.6711.7314.4514.9412.22
AGMFederal Agri20190628A62.3325.3017.1719.358.135.95
AGMAFederal Agri20190628A195.37103.2789.8295.2313.468.05
AGMHAGM Group Ho20190628A884.80298.42183.52204.46114.9093.96
AGNAllergan plc20190628A2.492.471.501.410.971.07
AGNCAGNC Investm20190628A5.966.211.821.734.394.48
AGNDWisdomTree T20190628ETF21.5512.0212.0312.03-0.01-0.01
AGOAssured Guar20190628A7.796.531.151.765.374.77
AGRAvangrid, In20190628A6.665.000.500.624.504.38
AGROADECOAGRO S.20190628A23.235.64-0.33-1.245.966.84
AGRXAgile Therap20190628A132.4477.6148.5148.6429.1028.96
AGSPlayAGS, Inc20190628A26.1212.797.117.735.685.08
AGTiShares MSCI20190628ETF35.4929.5052.0022.74-22.506.76
AGTCApplied Gene20190628A102.24745.95166.92166.21579.03579.74
AGXArgan, Inc20190628A25.4010.004.665.235.344.77
AGYSAgilysys, In20190628A25.4419.281.332.3217.9516.96
AGZiShares Agen20190628ETF2.752.752.482.610.270.14
AGZDWisdomTree T20190628ETF35.7923.0722.7923.070.280.00
AHCA.H. Belo Co20190628A106.3980.6271.5166.719.1113.91
AHHArmada Hoffl20190628A12.5810.492.081.598.418.89
AHPIAllied Healt20190628A381.45348.84348.84348.840.000.00
AHTAshford Hosp20190628A34.5128.3912.0313.3716.3615.03
AIArlington As20190628A15.1913.469.188.744.284.71
AIAiShares Asia20190628ETF13.208.156.496.701.651.45
AIEQAI Powered E20190628ETF30.6423.0622.8922.900.170.16
AIGAmerican Int20190628A2.372.180.230.791.951.40
AIHSSenmiao Tech20190628A295.97199.25165.18173.6834.0625.57
AIIQAI Powered I20190628ETF119.4179.4779.4779.470.000.00
AIMCAltra Indust20190628A11.917.51-3.44-4.4610.9511.98
AIMTAimmune Ther20190628A14.278.462.323.736.144.73
AINAlbany Inter20190628A19.066.413.593.492.822.91
AINCAshford Inc.20190628A276.81128.3455.4264.0472.9264.30
AINVApollo Inves20190628A11.159.62-1.120.4010.749.22
AIQGlobal X Fut20190628ETF45.3220.1417.9217.692.222.45
AIRAAR Corp.20190628A16.636.533.843.542.692.99
AIRGAirgain, Inc20190628A67.8643.1011.399.6431.7133.46
AIRIAir Industri20190628A284.45334.32133.68150.01200.64184.31
AIRRFirst Trust20190628ETF19.7112.1111.8311.830.280.28
AIRTAir T Inc20190628A575.87368.93308.93308.9360.0060.00
AITApplied Indu20190628A21.6910.352.383.627.976.73
AIVApartment In20190628A3.832.070.090.251.991.83
AIZAssurant, In20190628A7.092.920.490.592.432.34
AJGArthur J. Ga20190628A3.141.530.060.481.461.05
AJRDAerojet Rock20190628A10.176.502.272.814.233.69
AJXGreat Ajax C20190628A21.5816.480.862.3415.6314.14
AKAMAkamai Techn20190628A3.952.370.931.321.441.04
AKBAAkebia Thera20190628A22.1919.235.005.7914.2313.45
AKCAAkcea Therap20190628A53.5025.8013.1714.3612.6311.43
AKERAkers Biosci20190628A254.22143.7691.7380.2652.0363.50
AKGAsanko Gold20190628A65.94182.0933.1535.10148.94146.98
AKRAcadia Realt20190628A10.345.080.100.534.984.55
AKROAkero Therap20190628A287.7488.6871.7775.7416.9112.94
AKRXAkorn, Inc.20190628A19.3624.9414.825.9710.1618.98
AKTSAKOUSTIS TEC20190628A42.6526.957.428.5719.5318.39
ALAir Lease Co20190628A7.733.880.600.933.282.95
ALACAlberton Acq20190628A1035.78936.33936.33936.330.000.00
ALBAlbemarle Co20190628A6.323.751.341.492.412.26
ALBOAlbireo Phar20190628A72.0849.3334.3835.7914.9513.54
ALCAlcon Inc. O20190628A6.068.486.686.921.811.58
ALCOAlico Inc20190628A87.5783.9644.2946.8339.6637.13
ALDXAldeyra Ther20190628A45.7630.366.499.4823.8720.88
ALEALLETE, Inc.20190628A12.075.451.032.194.423.26
ALECAlector, Inc20190628A116.5650.537.7015.2942.8335.28
ALEXAlexander &20190628A13.535.72-1.63-1.637.357.36
ALFAAlphaClone A20190628ETF24.8322.2954.1588.20-31.86-65.91
ALGAlamo Group,20190628A44.1620.7312.2913.878.436.85
ALGNAlign Techno20190628A9.695.971.743.094.232.88
ALGRAllegro Merg20190628A45.92
ALGTAllegiant Tr20190628A29.3514.715.236.019.488.70
ALIMAlimera Scie20190628A348.27286.78-77.61-74.08364.39360.86
ALJJALJ Regional20190628A938.19570.39575.77575.77-5.37-5.37
ALKAlaska Air G20190628A5.352.600.340.652.261.96
ALKSAlkermes Inc20190628A10.136.450.671.925.784.53
ALLThe Allstate20190628A3.491.610.991.080.620.54
ALLEAllegion Pub20190628A7.472.781.341.511.441.27
ALLKAllakos Inc.20190628A52.1717.085.836.8011.2610.28
ALLOAllogene The20190628A29.8116.695.896.8110.819.88
ALLTAllot Ltd. O20190628A108.3247.1840.2441.496.955.69
ALLYAlly Financi20190628A3.309.838.218.041.661.84
ALNAAllena Pharm20190628A125.17106.7154.9958.6851.7248.03
ALNYAlnylam Phar20190628A25.0511.316.497.154.824.16
ALOAlio Gold In20190628A80.9753.8829.2931.4124.5922.48
ALOTAstroNova, I20190628A100.7037.8333.2034.354.633.48
ALPNAlpine Immun20190628A478.19252.56234.78234.9117.7917.65
ALRMAlarm.com Ho20190628A20.7314.845.716.559.138.29
ALRNAileron Ther20190628A203.76204.92142.53154.4362.3950.49
ALSKAlaska Commu20190628A85.8895.6494.3794.011.271.64
ALSNALLISON TRAN20190628A6.912.40-1.21-1.443.613.84
ALTAltimmune, I20190628A78.0554.9840.8342.6314.1512.35
ALTMAltus Midstr20190628A47.4042.180.285.6241.9136.56
ALTRAltair Engin20190628A17.1912.14-1.12-1.0513.2713.20
ALTSProShares Mo20190628ETF26.8717.4917.7417.74-0.25-0.25
ALTYGlobal X Sup20190628ETF31.69211.6714.0214.02197.65197.65
ALVAutoliv, Inc20190628A9.115.331.081.594.253.73
ALXNAlexion Phar20190628A7.364.991.762.273.232.72
ALYAAlithya Grou20190628A420.37280.47233.09139.3047.38141.17
AMAntero Midst20190628A9.1111.534.805.826.805.74
AMAGAMAG Pharmac20190628A16.4936.8025.1026.1611.7010.64
AMALAmalgamated20190628A109.3230.9323.3525.347.585.60
AMATApplied Mate20190628A2.314.501.31-0.053.224.57
AMBAAmbarella, I20190628A20.539.184.863.104.336.08
AMBCAmbac Financ20190628A16.127.193.588.473.61-1.28
AMCAMC ENTERTAI20190628A11.019.682.822.896.866.79
AMCAiShares Russ20190628ETF12.1218.2712.454.695.8213.57
AMCIAMCI Acquisi20190628A37.2130.1630.1630.160.000.00
AMCRAmcor plc Or20190628A9.526.053.994.522.061.53
AMCXAMC Networks20190628A14.499.651.513.318.146.34
AMDAdvanced Mic20190628A3.293.280.570.952.712.33
AMEAmetek, Inc.20190628A2.902.320.891.021.431.31
AMEDAmedisys Inc20190628A17.578.681.502.807.195.88
AMEHApollo Medic20190628A84.6339.9911.1216.3428.8723.65
AMGAffiliated M20190628A9.954.800.090.244.724.56
AMGNAmgen Inc20190628A4.593.792.062.401.731.39
AMHAMERICAN HOM20190628A4.353.300.711.232.582.07
AMJJP Morgan Al20190628ETN4.353.841.391.762.452.08
AMKRAmkor Techno20190628A14.2211.286.617.504.663.77
AMLPAlerian MLP20190628ETF10.218.205.316.282.871.90
AMNAMN Healthca20190628A13.816.343.644.112.702.23
AMNBAmerican Nat20190628A232.51107.87-153.67-147.92261.54255.79
AMOMQraft AI-Enh20190628ETF67.9122.445.855.8516.5916.59
AMOTAllied Motio20190628A66.8434.9321.3921.8813.5413.06
AMPAmeriprise F20190628A6.863.20-0.20-0.033.403.23
AMPEAmpio Pharma20190628A105.08103.6379.0575.8224.5727.81
AMPHAmphastar Ph20190628A18.1924.202.272.5421.9321.74
AMRBAmerican Riv20190628A124.8766.3232.3132.0234.0234.30
AMRCAmeresco, In20190628A22.7112.620.640.5711.9712.05
AMRHAmeri Holdin20190628A97.0796.5684.7184.3111.8512.26
AMRKA-Mark Preci20190628A228.11156.53134.54134.3822.0022.15
AMRSAmyris Inc.20190628A36.9430.61-36.478.0567.0722.55
AMRXAmneal Pharm20190628A22.4014.952.504.2312.4410.72
AMSAmerican Sha20190628A117.2882.0483.5578.00-1.514.04
AMSCAmerican Sup20190628A41.2023.368.7411.2814.6112.08
AMSFAMERISAFE, I20190628A56.7121.027.399.5013.6311.52
AMSWAAmerican Sof20190628A32.8532.077.6310.6924.5021.45
AMTAmerican Tow20190628A4.632.271.091.211.181.06
AMTBAmerant Banc20190628A63.2227.351.975.4525.3821.90
AMTBBAmerant Banc20190628A412.4410.9310.9310.930.000.00
AMTDTD Ameritrad20190628A2.958.970.172.188.806.87
AMTXAemetis, Inc20190628A347.61282.26271.36271.3410.9010.92
AMUETRACS Aleri20190628ETN14.998.928.949.22-0.01-0.30
AMUBETRACS Aleri20190628ETN49.48
AMWDAmerican Woo20190628A34.6513.166.657.917.125.85
AMZAInfraCap MLP20190628ETF18.5317.6013.2314.274.393.36
AMZNAmazon.Com I20190628A2.841.470.560.750.900.72
ANAutoNation,20190628A9.974.605.372.59-0.772.01
ANABAnaptysBio,20190628A38.4712.814.876.637.946.18
ANATAmerican Nat20190628A47.6725.5816.2816.609.308.98
ANDAAndina Acqui20190628A92.27
ANDEAndersons In20190628A27.6613.313.986.329.336.99
ANETArista Netwo20190628A8.625.431.371.994.063.44
ANFAbercrombie20190628A8.345.770.881.214.894.56
ANGIANGI Homeser20190628A12.856.485.405.581.080.90
ANGLVanEck Vecto20190628ETF5.537.575.625.901.951.67
ANGOAngioDynamic20190628A16.529.08-0.16-0.299.249.37
ANHAnworth Mort20190628A27.6821.047.869.6213.2311.45
ANIKAnika Therap20190628A32.1618.799.5112.929.285.87
ANIPANI Pharmace20190628A38.0616.405.556.1810.8510.22
ANIXAnixa Biosci20190628A236.72217.57206.13209.3011.448.27
ANSSAnsys Inc20190628A8.084.652.193.152.461.50
ANTMANTHEM, INC.20190628A6.363.600.350.943.252.66
ANYSphere 3D Co20190628A452.35557.02487.37487.3769.6569.65
AOAiShares Core20190628ETF12.365.235.315.22-0.080.00
AOBCAmerican Out20190628A13.9410.640.120.9610.539.68
AOKiShares Core20190628ETF12.098.594.896.683.701.90
AOMiShares Core20190628ETF10.8613.898.768.465.145.43
AONAon plc Clas20190628A5.712.710.740.691.972.02
AORiShares Core20190628ETF10.324.446.236.21-1.79-1.77
AOSA.O. Smith C20190628A3.933.601.551.782.051.82
AOSLAlpha and Om20190628A40.6933.5311.4011.7922.1421.74
APAmpco-Pittsb20190628A334.02135.41135.54135.28-0.130.12
APAApache Corpo20190628A4.093.790.701.113.092.68
APAMARTISAN PART20190628A12.176.42-0.41-0.386.836.80
APDAir Products20190628A4.412.700.930.931.771.76
APDNApplied DNA20190628A102.35146.76116.11116.1130.6530.65
APEIAmerican Pub20190628A37.5617.748.287.979.469.78
APENApollo Endos20190628A565.11238.68177.13178.2561.5660.43
APEXApex Global20190628A1312.621565.60625.01649.23940.60916.37
APHAmphenol Cor20190628A3.221.800.880.730.921.07
APHAAphria Inc.20190628A14.3011.836.066.925.774.91
APLEApple Hospit20190628A6.524.131.212.002.922.12
APLSApellis Phar20190628A37.3524.6211.7612.0512.8612.57
APLTApplied Ther20190628A309.47228.16180.83181.2047.3346.96
APMAptorum Grou20190628A278.26446.0850.3650.36395.72395.72
APOApollo Globa20190628A4.962.70-1.20-0.443.903.13
APOGApogee Enter20190628A21.2012.232.213.6810.028.55
APPFAppFolio, In20190628A33.1115.839.0810.196.755.65
APPNAppian Corpo20190628A15.8311.47-0.690.8612.1610.61
APPSDigital Turb20190628A21.7716.376.428.769.947.60
APRNBlue Apron H20190628A61.0245.9517.5217.1228.4328.83
APTAlpha Pro Te20190628A142.5176.5261.3167.1015.219.41
APTOAptose Biosc20190628A62.5843.3821.9926.9921.3816.53
APTSPreferred Ap20190628A16.499.642.392.797.256.85
APTVAptiv PLC20190628A5.512.500.040.402.462.10
APTXAptinyx Inc.20190628A103.1872.5846.4744.8026.1127.78
APVOAptevo Thera20190628A123.44113.58110.82100.882.7712.70
APWCAsia Pacific20190628A141.18141.49141.49141.490.000.00
APYApergy Corpo20190628A22.328.964.384.824.584.14
APYXApyx Medical20190628A54.3134.1416.4018.8017.7415.34
AQBAquaBounty T20190628A105.9771.9159.9565.1111.966.80
AQMSAqua Metals,20190628A81.5662.5942.3041.3520.2921.23
AQNAlgonquin Po20190628A9.537.554.844.892.712.65
AQSTAquestive Th20190628A98.0653.7038.0640.7615.6412.95
AQUAEvoqua Water20190628A16.898.831.092.847.745.99
ARANTERO RESOU20190628A18.6015.627.227.508.398.13
ARAAmerican Ren20190628A56.5836.1324.2123.3511.9212.78
ARAVAravive, Inc20190628A784.49341.70330.81341.7010.890.00
ARAYAccuray Inco20190628A29.7925.2711.3311.7913.9513.49
ARCARC Document20190628A54.1739.5431.9335.077.614.47
ARCBArcBest Corp20190628A27.7485.7017.9833.9967.7251.71
ARCCAres Capital20190628A5.6525.1312.4712.4412.6612.69
ARCEArco Platfor20190628A130.9453.3737.9441.1015.4312.27
ARCHArch Coal, I20190628A30.9016.6211.0710.335.546.28
ARCMArrow Reserv20190628ETF199.44
ARCOARCOS DORADO20190628A25.5111.129.5010.091.621.03
ARCTArcturus The20190628A158.95124.0699.52100.1924.5323.87
ARDArdagh Group20190628A28.0515.6822.009.86-6.325.82
ARDSAridis Pharm20190628A639.17492.82497.62497.62-4.80-4.80
ARDXArdelyx, Inc20190628A81.7254.1317.8920.1936.2433.93
AREAlexandria R20190628A5.012.43-0.050.342.482.09
ARECAMERICAN RES20190628A485.74315.91248.12248.1267.7967.79
ARESAres Managem20190628A6.824.741.060.963.683.78
ARGOArgo Group I20190628A19.518.204.424.633.783.57
ARGTGlobal X MSC20190628ETF25.3313.129.5111.153.611.97
ARIAPOLLO COMME20190628A5.555.052.122.012.933.06
ARKFARK Fintech20190628ETF32.2120.3621.4420.36-1.070.00
ARKGARK Genomic20190628ETF13.358.288.939.83-0.65-1.55
ARKKARK Innovati20190628ETF6.694.932.153.652.781.28
ARKQARK Autonomo20190628ETF13.426.795.905.960.890.83
ARKRArk Restaura20190628A325.93534.33265.86265.86268.47268.47
ARKWARK Next Gen20190628ETF6.064.201.841.552.362.65
ARLAmerican Rea20190628A322.84183.08172.60172.6010.4810.48
ARLOArlo Technol20190628A26.2220.187.068.1313.1812.04
ARLPAlliance Res20190628A10.226.512.262.944.253.58
ARMKARAMARK20190628A4.835.817.407.30-1.58-1.49
ARMPArmata Pharm20190628A465.17262.49243.54249.7418.9512.75
ARNAArena Pharma20190628A22.7019.555.2315.4914.324.06
ARNCArconic Corp20190628A3.983.120.360.392.772.73
AROCArchrock Inc20190628A9.848.710.511.698.207.02
AROWArrow Financ20190628A90.1985.4622.1021.4663.3664.00
ARPOAerpio Pharm20190628A114.2596.1266.3477.5829.7718.53
ARRARMOUR Resid20190628A5.884.830.650.714.184.12
ARTLArtelo Biosc20190628A109.8571.6765.7167.195.964.48
ARTNAArtesian Res20190628A127.86108.3944.8332.0763.5676.32
ARTWArts-Way Man20190628A593.47351.11342.93345.948.185.17
ARVNArvinas, Inc20190628A51.1645.784.159.1741.6236.60
ARWArrow Electr20190628A9.583.772.161.671.612.10
ARWRArrowhead Re20190628A12.9212.122.384.789.747.34
ARYAARYA Science20190628A713.31834.21829.89829.894.324.32
ASBAssociated B20190628A4.955.823.653.712.172.12
ASCARDMORE SHIP20190628A28.0115.660.633.4215.0112.25
ASEAGlobal X FTS20190628ETF87.00113.16113.16113.160.000.00
ASETFlexShares R20190628ETF17.5832.6928.8628.863.843.84
ASFIAsta Funding20190628A137.0664.6359.7459.744.894.89
ASGNASGN Incorpo20190628A16.786.032.843.113.192.91
ASHAshland Glob20190628A7.3715.1114.3214.200.790.91
ASHRXtrackers Ha20190628ETF3.574.232.552.641.691.59
ASHSXtrackers Ha20190628ETF12.009.9510.9810.56-1.03-0.60
ASIXAdvanSix Inc20190628A21.577.923.284.044.643.88
ASMAvino Silver20190628A104.64116.2675.5675.7840.7040.48
ASMBAssembly Bio20190628A48.3222.295.697.5116.6114.78
ASNAAscena Retai20190628A10.2733.8717.7030.8916.232.98
ASPNAspen Aeroge20190628A72.8333.2025.2825.267.917.93
ASPSAltisource P20190628A66.0531.7313.7614.6617.9817.08
ASPUASPEN GROUP,20190628A133.3980.8760.4161.5820.4619.30
ASRTAssertio The20190628A34.4433.6518.1617.8215.4915.83
ASRVAmeriServ Fi20190628A41.9224.8522.1722.172.682.68
ASTCAstrotech Co20190628A441.34274.11143.01225.50131.1048.61
ASTEAstec Indust20190628A24.8026.39-0.010.8426.4025.55
ASURAsure Softwa20190628A37.0422.18-7.39-14.1129.5736.29
ASYSAmtech Syste20190628A84.3063.3539.4245.2823.9318.07
ATAtlantic Pow20190628A42.1352.6127.5121.4425.1031.17
ATECAlphatec Hol20190628A61.5333.6918.6020.6915.0912.99
ATENA10 NETWORKS20190628A16.3611.97-1.090.8212.9811.11
ATESTCTest Symbol20190628A30.3314.4214.3914.390.040.04
ATESTGTEST SYMBOL20190628A29.0616.0716.1416.04-0.070.03
ATEXAnterix Inc.20190628A85.6531.1619.3619.6111.7911.55
ATGEAdtalem Glob20190628A12.677.304.043.863.263.45
ATHAthene Holdi20190628A5.412.90-0.36-0.143.263.04
ATHXAthersys, In20190628A63.3769.9744.5543.5225.4226.53
ATIAllegheny Te20190628A6.805.08-0.171.425.263.66
ATIFATIF Holding20190628A358.85115.90110.05110.055.855.85
ATKRAtkore Inter20190628A13.606.260.020.656.255.62
ATLCAtlanticus H20190628A552.10293.27292.19280.711.0812.56
ATLOAMES Nationa20190628A242.78212.9474.1675.11138.78137.83
ATMPiPath Select20190628ETF11.757.686.136.411.551.27
ATNIATN Internat20190628A73.3463.4233.9335.0229.4928.40
ATNMActinium Pha20190628A114.31111.7197.0898.3914.6313.31
ATNXAthenex, Inc20190628A13.659.73-1.650.3911.399.34
ATOAtmos Energy20190628A6.162.860.090.822.772.04
ATOMAtomera Inco20190628A180.8774.4647.9363.7926.5310.67
ATOSAtossa Thera20190628A67.0270.5743.3454.0827.2316.49
ATRAptarGroup,20190628A12.825.522.172.673.352.85
ATRAAtara Biothe20190628A38.8018.396.147.2712.2411.12
ATRCAtriCure, In20190628A21.8412.002.682.799.339.22
ATROAstronics Co20190628A21.0811.613.813.897.807.72
ATRSAntares Phar20190628A30.7127.944.5512.2223.3715.69
ATSGAir Transpor20190628A21.4513.94-5.71-4.4219.6518.36
ATTOAtento S.A.20190628A74.7541.3118.5033.9922.817.32
ATUSAltice USA,20190628A4.253.69-0.320.094.013.60
ATVIActivision B20190628A2.403.77-0.13-0.183.903.96
ATXIAvenue Thera20190628A189.7892.74112.89135.15-20.15-42.42
AUBAtlantic Uni20190628A18.1626.419.2710.0017.1416.41
AUBNAuburn Natio20190628A160.27106.8670.7976.9936.0729.87
AUDCAudioCodes L20190628A24.6620.668.859.2111.8111.45
AUGAuryn Resour20190628A108.62103.7242.3944.6461.3359.09
AUMNGolden Miner20190628A238.56316.06293.16290.2522.9125.81
AUPHAurinia Phar20190628A17.1610.722.582.678.138.04
AUSFGlobal X Ada20190628ETF29.629.5310.3010.30-0.76-0.77
AUTOAutoWeb, Inc20190628A679.34256.25136.87183.82119.3872.43
AUYYamana Gold,20190628A39.3532.9614.0216.2118.9316.74
AVAAvista Corpo20190628A7.283.910.880.963.032.95
AVAVAeroVironmen20190628A23.0410.935.175.785.765.15
AVBAvalonBay Co20190628A7.283.350.561.062.792.28
AVCOAvalon Globo20190628A78.2871.8545.3249.6926.5322.16
AVDAmerican Van20190628A35.8016.119.449.886.676.22
AVEOAVEO Pharmac20190628A39.2330.2923.1625.737.134.56
AVGOBroadcom Inc20190628A4.342.300.040.162.262.14
AVGRAvinger, Inc20190628A112.89102.4769.3984.7333.0717.74
AVIDAvid Technol20190628A24.7424.836.488.3318.3516.44
AVLRAvalara, Inc20190628A21.759.212.253.486.985.73
AVNSAvanos Medic20190628A15.745.420.401.615.023.80
AVNWAviat Networ20190628A351.36153.5376.8175.5176.7278.02
AVROAVROBIO, Inc20190628A73.8727.6413.9415.2413.7112.40
AVTAvnet, Inc.20190628A8.289.96-6.24-6.2516.2016.21
AVTRAvantor, Inc20190628A7.083.940.290.423.653.52
AVXLAnavex Life20190628A52.4941.7517.0717.9324.6923.78
AVYAvery Dennis20190628A8.223.401.010.872.392.53
AVYAAvaya Holdin20190628A15.6411.040.943.3410.107.70
AWIArmstrong Wo20190628A9.3517.8514.7914.893.062.96
AWKAmerican Wat20190628A3.923.191.851.791.341.40
AWRAmerican Sta20190628A15.926.153.002.473.153.67
AWREAware Inc20190628A98.0784.8074.0774.0710.7210.72
AWTMAware Ultra-20190628ETF14.6510.3110.3110.310.000.00
AWXAvalon Holdi20190628A350.15128.9082.1490.9046.7637.99
AXAxos Financi20190628A15.6010.722.274.198.456.53
AXASAbraxas Petr20190628A94.5381.6844.4950.6237.1931.06
AXDXAccelerate D20190628A40.2025.698.469.9917.2215.69
AXEAnixter Inte20190628A24.2111.787.268.084.523.70
AXGNAxogen, Inc.20190628A26.8424.908.027.6416.8817.26
AXGTAxovant Gene20190628A62.8535.8427.7923.858.0511.99
AXJLWisdomTree A20190628ETF25.5149.3048.3649.300.940.00
AXLAmerican Axl20190628A8.778.625.034.843.603.78
AXLAAxcella Heal20190628A367.04189.52136.56156.9152.9632.60
AXNXAxonics Modu20190628A58.7328.1615.9817.9112.1810.25
AXPAmerican Exp20190628A2.001.300.090.241.211.06
AXRAMREP Corpor20190628A372.87104.87111.44104.92-6.57-0.06
AXSAxis Capital20190628A5.282.530.060.442.472.09
AXSMAxsome Thera20190628A17.9613.646.557.797.095.84
AXTAAxalta Coati20190628A3.663.080.570.932.512.15
AXTIAXT Inc20190628A45.5433.4220.9120.6012.5112.82
AXUAlexco Resou20190628A87.7968.0055.5759.7912.448.21
AYAtlantica Yi20190628A8.8311.960.641.3211.3110.63
AYIAcuity Brand20190628A18.848.024.064.133.963.89
AYTUAytu BioScie20190628A116.2879.3929.5431.1049.8648.30
AYXAlteryx, Inc20190628A13.027.882.693.345.194.54
AZOAutoZone, In20190628A12.927.382.803.084.474.20
AZPNAspen Techno20190628A13.295.812.022.443.783.37
AZREAzure Power20190628A58.5152.6129.6730.5822.9422.03
AZRXAzurRx BioPh20190628A166.9189.5031.7132.6657.8056.84
AZZAZZ Inc.20190628A25.9513.456.897.616.555.83
BBarnes Group20190628A21.7810.064.406.045.674.03
BABoeing Compa20190628A3.292.782.101.970.680.80
BABInvesco Taxa20190628ETF3.605.725.395.560.330.16
BACBank of Amer20190628A3.462.810.681.082.121.72
BAHBooz Allen H20190628A3.701.600.100.111.501.49
BALiPath Series20190628ETN31.6118.3019.9719.75-1.68-1.45
BAMBrookfield A20190628A2.193.340.810.972.552.39
BANCBanc of Cali20190628A15.159.052.802.956.256.11
BANDBandwidth In20190628A39.5514.196.487.307.716.88
BANFBancfirst Co20190628A36.7720.876.0310.1914.8310.67
BANXStoneCastle20190628A94.9640.6037.2936.503.304.09
BAPCredicorp LT20190628A10.613.341.991.811.351.52
BAPRInnovator S&20190628ETF35.1619.6219.6219.620.000.00
BASIBioanalytica20190628A934.61539.06312.13312.13226.93226.93
BATRALiberty Medi20190628A32.8613.059.099.573.973.49
BATRKLiberty Medi20190628A26.7418.029.9410.598.077.43
BATTAmplify Adva20190628ETF29.1729.9440.8340.81-10.89-10.87
BAXBaxter Inter20190628A2.771.621.181.080.430.53
BBBlackBerry L20190628A13.4311.744.254.187.487.55
BBAXJPMorgan Bet20190628ETF15.668.467.737.750.730.71
BBBYBed Bath & B20190628A8.899.101.502.597.606.51
BBCVirtus LifeS20190628ETF34.5520.3214.5615.115.755.20
BBCAJPMorgan Bet20190628ETF6.834.954.174.340.780.61
BBCPConcrete Pum20190628A56.0927.698.079.9019.6217.79
BBDCBarings BDC,20190628A26.7713.495.038.058.465.44
BBEUJPMorgan Bet20190628ETF4.233.222.953.110.270.11
BBGIBeasley Broa20190628A113.2476.8562.1060.3414.7516.51
BBHVanEck Vecto20190628ETF7.363.571.682.011.891.56
BBIOBridgeBio Ph20190628A70.2937.7118.0122.9919.7114.72
BBJPJPMorgan Bet20190628ETF4.423.863.033.320.830.54
BBPVirtus LifeS20190628ETF35.6521.9115.2312.826.689.09
BBREJPMorgan Bet20190628ETF2.592.942.412.370.530.57
BBSAJPMorgan Bet20190628ETF4.013.723.723.720.000.00
BBSIBarrett Busi20190628A70.1131.9719.1924.0412.787.92
BBUBrookfield B20190628A22.0317.104.917.7612.199.34
BBUSJPMorgan Bet20190628ETF4.258.131.572.556.555.58
BBWBuild-A-Bear20190628A52.9027.001.7611.0225.2415.98
BBXBBX Capital20190628A35.7623.6410.3514.2613.329.37
BBYBest Buy Com20190628A3.892.441.521.610.920.83
BCBrunswick Co20190628A10.573.420.850.942.572.47
BCBPBCB Bancorp20190628A142.98120.3236.3568.3883.9651.94
BCCBoise Cascad20190628A16.947.522.862.584.664.94
BCDAberdeen Sta20190628ETF17.9312.7212.2211.840.500.88
BCEBCE, Inc.20190628A2.321.920.961.030.960.89
BCEIBONANZA CREE20190628A33.4611.506.636.564.874.94
BCELAtreca, Inc.20190628A131.4299.1835.5170.5863.6728.60
BCIAberdeen Sta20190628ETF16.047.196.607.260.59-0.08
BCLIBrainstorm C20190628A201.11129.8960.9961.5168.9068.37
BCMiPath Pure B20190628ETN25.4013.1811.9913.191.200.00
BCMLBayCom Corp20190628A53.6451.2147.8149.993.401.23
BCOThe Brink's20190628A13.754.951.000.983.953.97
BCOMB Communicat20190628A701.10384.62334.95343.4349.6741.19
BCORBlucora, Inc20190628A17.006.972.932.924.044.05
BCOVBrightcove,20190628A27.8818.032.223.7015.8114.32
BCOW1895 Bancorp20190628A167.4199.7471.7671.7627.9827.98
BCPCBalchem Corp20190628A28.2815.4610.5612.454.913.02
BCRXBioCryst Pha20190628A29.9522.016.997.3115.0314.75
BCSFBain Capital20190628A31.0118.9313.0614.055.874.87
BCTFBancorp 34,20190628A275.15204.18204.18204.180.000.00
BDCBelden Inc.20190628A15.118.985.585.063.403.93
BDCSUBS AG Excha20190628ETN73.7925.9426.2826.34-0.34-0.41
BDCZETRACS Wells20190628ETN77.99
BDGEBridge Banco20190628A70.8232.467.4110.0925.0522.37
BDLFlanigan's E20190628A343.94341.96341.96341.960.000.00
BDNBrandywine R20190628A7.065.870.532.805.343.06
BDRBlonder Tong20190628A484.30200.54191.01191.019.539.53
BDSIBioDelivery20190628A23.8618.308.1611.0810.136.74
BDXBecton, Dick20190628A5.642.951.921.451.031.50
BEBloom Energy20190628A18.879.781.181.518.598.26
BEATBioTelemetry20190628A19.5611.036.346.484.704.59
BECNBeacon Roofi20190628A9.5911.771.451.8810.329.89
BELFABel Fuse Inc20190628A646.34259.39178.62178.6280.7780.77
BELFBBel Fuse Inc20190628A238.0899.9765.3487.9234.6312.05
BENFranklin Res20190628A3.252.590.610.641.981.94
BEPBrookfield R20190628A6.558.404.545.813.862.59
BERYBerry Global20190628A4.392.460.450.652.021.82
BFABrown-Forman20190628A33.1217.8815.3615.852.522.03
BFBBrown-Forman20190628A4.413.18-0.060.063.253.12
BFAMBRIGHT HORIZ20190628A8.663.260.440.982.822.28
BFCBank First C20190628A112.2245.6733.3936.0212.289.65
BFINBankFinancia20190628A76.3696.8446.0435.0150.8061.83
BFITGlobal X Hea20190628ETF160.6240.5740.5740.570.000.00
BFORBarron's 40020190628ETF12.705.643.084.122.551.52
BFSSaul Centers20190628A74.9044.7337.3840.647.344.09
BFSTBusiness Fir20190628A84.0739.2336.2936.262.942.97
BGBunge Limite20190628A5.613.320.520.722.802.59
BGCPBGC Partners20190628A19.3921.280.978.0820.3213.22
BGFVBig 5 Sporti20190628A71.8236.1815.4718.2720.7117.91
BGGBriggs & Str20190628A14.0311.803.403.468.408.34
BGIBirks Group20190628A444.15521.88520.98520.860.901.02
BGRNiShares Glob20190628ETF10.4613.6213.3913.390.230.23
BGSB&G Foods, I20190628A11.647.843.783.884.063.95
BGSFBG Staffing20190628A104.7364.3248.1149.2216.2015.10
BHBiglari Hold20190628A68.5850.3026.5130.7223.7919.58
BHBBar Harbor B20190628A149.6679.6873.3274.716.364.97
BHCBausch Healt20190628A5.673.641.441.712.201.93
BHEBenchmark El20190628A11.4711.251.901.619.379.64
BHFBrighthouse20190628A7.5224.131.041.4423.0922.69
BHLBBerkshire Hi20190628A13.177.123.164.163.962.96
BHRBraemar Hote20190628A28.9813.981.772.9312.2111.05
BHTGBioHiTech Gl20190628A237.54155.9384.0584.0571.8771.87
BHVNBiohaven Pha20190628A19.639.663.014.366.645.30
BIBProShares Ul20190628ETF10.805.531.161.834.373.70
BIBLInspire 10020190628ETF37.9930.0029.9430.010.05-0.02
BICKFirst Trust20190628ETF68.3120.9120.9120.910.000.00
BIGBig Lots, In20190628A10.957.631.851.685.785.96
BIIBBiogen Inc.20190628A4.793.292.082.801.210.49
BILSPDR Bloombe20190628ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190628A263.37177.34172.30172.315.045.03
BIOBio-Rad Labo20190628A23.9311.347.257.004.084.33
BIOBBio-Rad Labo20190628A105.8168.2868.2868.280.000.00
BIOCBiocept, Inc20190628A94.4687.3271.2269.3116.1018.01
BIOLBiolase, Inc20190628A757.88434.26429.79431.934.472.33
BIOXBioceres Cro20190628A256.74189.24201.47202.89-12.23-13.66
BIPBrookfield I20190628A7.474.920.860.644.064.28
BISProShares Ul20190628ETF16.577.502.374.315.143.20
BIVVanguard Int20190628ETF1.270.670.050.090.620.58
BIZDVanEck Vecto20190628ETF10.274.734.124.430.610.30
BJBJs Wholesal20190628A8.387.234.094.393.142.83
BJANInnovator S&20190628ETF21.9724.4324.4324.430.000.00
BJKVanEck Vecto20190628ETF49.2036.2936.2936.290.000.00
BJRIBJ's Restaur20190628A16.3511.584.506.177.095.41
BJULInnovator S&20190628ETF18.8933.9033.8633.770.040.13
BJUNInnovator S&20190628ETF31.3125.6225.3325.330.290.29
BKBank of New20190628A2.532.400.420.971.981.44
BKCCBlackRock Ca20190628A17.7111.1810.6510.670.530.52
BKDBrookdale Se20190628A14.279.772.703.357.036.38
BKEThe Buckle,20190628A10.836.701.211.715.494.99
BKEPBlueknight E20190628A122.6183.1678.1378.135.025.02
BKFiShares MSCI20190628ETF13.1033.9115.1715.8718.7418.04
BKHBlack Hills20190628A5.853.280.781.132.502.15
BKIBlack Knight20190628A5.964.26-0.16-0.134.414.39
BKLNInvesco Seni20190628ETF4.423.301.511.901.791.40
BKNGBooking Hold20190628A9.244.051.161.532.832.46
BKSCBank of Sout20190628A175.19117.6496.9999.3720.6518.27
BKTIBK Technolog20190628A213.4074.2161.6462.4912.5711.72
BKUBankunited,20190628A7.277.894.844.553.063.35
BKYIBIO-key Inte20190628A475.61569.34569.34569.340.000.00
BLBlackLine, I20190628A17.0212.602.523.4510.079.14
BLBDBlue Bird Co20190628A36.9816.937.979.418.967.52
BLCMBellicum Pha20190628A74.8258.8417.3433.5041.5125.41
BLCNReality Shar20190628ETF60.8641.3116.1715.8125.1425.50
BLDTopBuild Cor20190628A18.986.342.492.683.853.66
BLDPBallard Powe20190628A25.5225.587.988.2217.6117.38
BLDRBuilders Fir20190628A8.327.591.971.125.636.47
BLESInspire Glob20190628ETF129.8937.9738.2837.97-0.310.00
BLFSBioLife Solu20190628A37.3223.765.195.3118.5818.45
BLHYVirtus Newfl20190628ETF65.6593.1079.9579.9013.1513.20
BLINBridgeline D20190628A105.5266.8847.8750.7319.0116.15
BLKBlackrock, I20190628A8.243.891.181.402.712.48
BLKBBlackbaud, I20190628A19.926.530.371.016.165.52
BLLBall Corpora20190628A2.721.960.190.121.771.84
BLMNBloomin' Bra20190628A6.385.88-2.94-1.638.827.51
BLNKBlink Chargi20190628A120.24124.5194.66110.7929.8513.72
BLOKAmplify Tran20190628ETF17.3516.8915.9715.970.920.92
BLPHBellerophon20190628A360.40349.52313.57314.7835.9634.75
BLUEbluebird bio20190628A18.477.491.362.296.135.20
BLVVanguard Lon20190628ETF2.751.010.830.890.180.12
BLXBanco Latino20190628A32.9010.823.815.077.015.75
BMCHBMC Stock Ho20190628A12.5119.421.361.6418.0617.78
BMIBadger Meter20190628A27.7414.264.897.029.377.24
BMLPDorsey Wrigh20190628ETF59.5827.1127.1127.110.000.00
BMOBank of Mont20190628A2.152.010.170.231.851.78
BMRABIOMERICA IN20190628A198.72122.8814.1022.14108.78100.74
BMRCBank of Mari20190628A68.2150.894.2414.4846.6536.42
BMRNBioMarin Pha20190628A7.877.693.586.184.111.51
BMTCBryn Mawr Ba20190628A33.3617.207.828.859.388.35
BMYBristol-Myer20190628A2.252.040.790.811.251.23
BNDVanguard Tot20190628ETF1.210.690.620.600.070.09
BNDCFlexShares C20190628ETF33.4924.5024.5024.500.000.00
BNDWVanguard Tot20190628ETF4.691.781.651.630.120.15
BNDXVanguard Tot20190628ETF1.751.010.870.960.140.05
BNEDBarnes & Nob20190628A34.2034.475.788.4328.6826.04
BNFTBenefitfocus20190628A24.3911.042.424.248.626.80
BNGOBionano Geno20190628A522.24376.53470.11484.31-93.58-107.78
BNKDMicroSectors20190628ETN49.2512.717.298.385.414.33
BNKOMicroSectors20190628ETN25.2249.2549.2549.250.000.00
BNKUMicroSectors20190628ETN29.59
BNKZMicroSectors20190628ETN31.18177.3213.0313.03164.29164.29
BNSBank of Nova20190628A2.021.980.790.911.191.07
BNSOBonso Electr20190628A631.12280.90280.90280.900.000.00
BOCHBank of Comm20190628A43.0120.6915.6915.135.015.57
BOCTInnovator S&20190628ETF23.8915.2913.0413.602.251.69
BOHBank of Hawa20190628A17.778.515.145.543.372.96
BOKFBOK Financia20190628A18.658.104.464.513.643.59
BOMNBoston Omaha20190628A66.6728.3215.2216.2513.1012.07
BONDPIMCO Active20190628ETF2.032.041.551.700.500.35
BOOMDMC Global I20190628A23.0014.723.234.6311.4810.08
BOOTBoot Barn Ho20190628A14.545.531.732.233.803.29
BOSCB.O.S. Bette20190628A584.91177.59183.40177.81-5.81-0.22
BOSSGlobal X Fou20190628ETF62.5420.54-10.71-8.8931.2529.43
BOTJBank of the20190628A237.10158.8730.3330.33128.54128.54
BOTZGlobal X Fun20190628ETF4.943.772.712.891.060.87
BOUTInnovator IB20190628ETF58.9822.6421.8622.720.78-0.08
BOXBOX, INC.20190628A6.856.022.181.913.704.11
BOXLBoxlight Cor20190628A259.50143.1599.37106.4443.7736.70
BPFHBoston Priva20190628A12.8916.904.455.1612.4511.74
BPMCBlueprint Me20190628A23.8610.422.842.467.577.96
BPMPBP Midstream20190628A25.8411.939.599.732.342.19
BPMXBioPharmX Co20190628A60.8379.1367.6071.0811.538.05
BPOPPopular Inc20190628A8.285.341.431.733.913.62
BPRNThe Bank of20190628A186.75132.95125.83124.547.128.40
BPTBP Prudhoe B20190628A30.6515.705.036.0110.679.69
BPTHBio-Path Hol20190628A119.7075.8961.0762.8714.8213.01
BPYBrookfield P20190628A5.435.83-1.98-0.047.815.86
BRBroadridge F20190628A5.462.300.150.432.141.86
BRCBrady Corpor20190628A14.234.760.320.684.444.08
BREWCraft Brew A20190628A25.7035.752.783.8832.9731.88
BRFVanEck Vecto20190628ETF62.6116.9021.9522.01-5.04-5.11
BRGBluerock Res20190628A23.8618.203.088.6715.129.53
BRIDBridgford Fo20190628A105.0684.2440.9069.5043.3414.73
BRKABerkshire Ha20190628A0.000.000.000.00
BRKBBERKSHIRE HA20190628A2.011.460.550.790.910.67
BRKLBrookline Ba20190628A13.2512.45-0.031.5212.4810.96
BRKRBruker Corpo20190628A9.206.592.711.593.885.00
BRKSBrooks Autom20190628A13.597.372.272.505.104.86
BRNBarnwell Ind20190628A419.68436.10438.70441.31-2.59-5.21
BROBrown & Brow20190628A3.712.410.630.971.781.44
BROGBrooge Energ20190628A19.76
BRPABig Rock Par20190628A126.97
BRQSBorqs Techno20190628A1003.09
BRTBRT Apartmen20190628A135.3685.6132.8429.6352.7755.98
BRXBRIXMOR PROP20190628A5.685.001.622.163.382.85
BRYBerry Corpor20190628A20.9011.42-4.36-2.6215.7814.04
BRZUDirexion Dai20190628ETF4.203.111.180.461.932.65
BSAEInvesco Bull20190628ETF35.9624.3124.3124.310.000.00
BSBEInvesco Bull20190628ETF19.199.899.899.890.000.00
BSCEInvesco Bull20190628ETF37.2018.6318.6318.630.000.00
BSCKInvesco Bull20190628ETF5.034.372.352.762.021.61
BSCLInvesco Bull20190628ETF5.283.792.883.010.910.78
BSCMInvesco Bull20190628ETF6.035.012.812.832.212.19
BSCNInvesco Bull20190628ETF6.964.313.133.131.181.18
BSCOInvesco Bull20190628ETF5.745.394.774.810.630.59
BSCPInvesco Bull20190628ETF9.316.116.106.100.010.01
BSCQInvesco Bull20190628ETF14.978.998.958.950.040.04
BSCRInvesco Bull20190628ETF21.7217.1017.0617.040.040.06
BSCSInvesco Bull20190628ETF24.958.948.948.940.000.00
BSDEInvesco Bull20190628ETF52.3031.1231.1231.120.000.00
BSETBassett Furn20190628A99.0563.9939.6441.5324.3522.46
BSGMBioSig Techn20190628A63.9241.7312.2315.8529.5025.88
BSIGBrightSphere20190628A15.078.983.254.985.744.00
BSJKInvesco Bull20190628ETF4.543.303.203.250.100.05
BSJLInvesco Bull20190628ETF6.534.645.265.27-0.62-0.63
BSJMInvesco Bull20190628ETF14.106.204.965.371.240.83
BSJNInvesco Bull20190628ETF18.649.658.618.921.040.72
BSJOInvesco Bull20190628ETF31.6020.9720.9220.970.050.00
BSJPInvesco Bull20190628ETF15.5216.6616.8917.13-0.23-0.47
BSJQInvesco Bull20190628ETF19.4719.8122.0622.06-2.25-2.25
BSMBlack Stone20190628A22.7412.104.866.267.245.84
BSQRBSQUARE Corp20190628A272.31302.38188.37265.99114.0136.39
BSRRSierra Banco20190628A68.6161.7222.4718.9539.2442.76
BSTCBioSpecifics20190628A166.6471.6038.2944.8633.3126.74
BSVVanguard Sho20190628ETF1.240.760.550.680.210.09
BSVNBank7 Corp.20190628A192.81265.36175.78185.1089.5880.26
BSXBoston Scien20190628A2.492.530.710.601.821.93
BTAIBioXcel Ther20190628A191.2475.2246.3948.9228.8326.30
BTALAGFiQ U.S. M20190628ETF23.0563.7120.0151.3343.7012.38
BTEBaytex Energ20190628A65.1659.4941.9543.8117.5515.68
BTECPrincipal He20190628ETF51.9219.2611.2013.008.056.25
BTGB2Gold Corp.20190628A33.1926.6512.7813.5213.8713.13
BTNBallantyne S20190628A326.94265.03238.10238.1026.9326.93
BTUPeabody Ener20190628A13.085.200.110.865.094.34
BULPacer US Cas20190628ETF65.6341.3241.3241.320.000.00
BURLBURLINGTON S20190628A9.224.741.281.813.452.93
BUSEFirst Busey20190628A16.1213.530.351.5113.1812.02
BUYUSCF SummerH20190628ETF89.6231.18-0.83-0.8332.0232.02
BUYNUSCF SummerH20190628ETF72.7324.9717.1821.087.793.89
BVBrightView H20190628A22.277.893.924.563.973.32
BVALBrand Value20190628ETF18.80
BVSNBroadvision20190628A897.79744.60558.48610.31186.12134.28
BWBabcock & Wi20190628A96.97231.39172.3595.6659.04135.73
BWABorgWarner I20190628A4.592.720.910.951.811.77
BWBBridgewater20190628A133.18113.5792.63100.8620.9512.71
BWENBroadwind En20190628A201.63249.98208.90237.7841.0812.20
BWFGBankwell Fin20190628A224.18103.0099.48100.863.522.14
BWLABowl America20190628A729.66572.47572.47572.470.000.00
BWXSPDR Bloombe20190628ETF7.1512.7111.4411.261.281.47
BWXTBWX Technolo20190628A9.434.270.180.694.093.58
BWZSPDR Bloombe20190628ETF35.4717.5117.5117.510.000.00
BXThe Blacksto20190628A2.583.221.261.251.961.97
BXCBlueLinx Hol20190628A46.1122.628.379.2914.2513.33
BXGBluegreen Va20190628A39.2621.259.0410.9812.2110.27
BXMTBlackstone M20190628A3.063.021.821.931.201.09
BXPBoston Prope20190628A7.943.411.291.492.121.92
BXSBancorpSouth20190628A10.405.701.011.374.694.32
BYByline Banco20190628A16.1912.001.651.5910.3210.14
BYDBoyd Gaming20190628A10.547.611.472.336.145.28
BYFCBroadway Fin20190628A391.91398.82390.79391.318.037.51
BYLDiShares Yiel20190628ETF12.0010.3710.4510.45-0.08-0.08
BYNDBeyond Meat,20190628A13.6710.634.636.626.004.01
BYSIBeyondSpring20190628A70.4823.2517.9420.345.312.91
BZHBeazer Homes20190628A21.209.621.343.288.276.34
BZQProShares Ul20190628ETF6.243.602.041.991.561.61
CCitigroup In20190628A1.531.700.450.381.251.32
CAAPCorporacion20190628A87.5038.2130.8130.897.407.32
CAASChina Automo20190628A526.71435.35411.74444.6323.61-9.28
CABOCable One, I20190628A22.9713.1211.7711.431.141.04
CACCamden Natio20190628A81.0850.2631.4429.8218.8320.44
CACCCredit Accep20190628A25.9513.498.899.324.604.17
CACGClearBridge20190628ETF18.0511.652.885.638.776.02
CACICACI INTERNA20190628A12.135.732.282.423.453.31
CADECadence Banc20190628A7.248.25-2.25-2.6810.5110.93
CAECAE INC20190628A6.384.640.891.163.753.48
CAGConagra Bran20190628A4.204.03-0.310.664.343.37
CAHCardinal Hea20190628A3.764.700.332.964.371.74
CAICAI Internat20190628A23.2210.074.954.855.125.22
CAKECheesecake F20190628A10.096.411.001.435.414.98
CALCaleres Inc20190628A12.307.794.574.273.213.51
CALACalithera Bi20190628A35.3238.215.5114.3432.7023.87
CALFPacer US Sma20190628ETF13.158.656.596.762.061.89
CALMCal-Maine Fo20190628A13.0110.822.963.367.867.46
CALXCALIX, INC.20190628A22.6312.742.380.0110.3712.73
CAMPCalAmp Corp.20190628A24.5920.418.6811.3511.739.06
CAMTCamtek Ltd20190628A35.4332.3217.1816.8115.1315.51
CAPEiPath Shille20190628ETN12.6315.1312.5113.222.611.90
CAPLCrossAmerica20190628A71.3239.7121.2719.6318.4420.08
CAPRCapricor The20190628A232.89138.38104.18107.5034.2030.89
CARAvis Budget20190628A8.889.992.422.567.587.44
CARACara Therape20190628A17.7012.29-1.253.1513.549.14
CARECARTER BANK20190628A40.2218.0413.5315.684.512.36
CARGCarGurus, In20190628A10.335.562.712.642.852.92
CAROCarolina Fin20190628A94.7334.3719.7819.5014.5914.87
CARSCars.com Inc20190628A14.916.832.022.264.824.57
CARVCarver Banco20190628A426.31187.00183.56183.563.443.44
CARZFirst Trust20190628ETF35.6431.2225.8125.815.415.41
CASACasa Systems20190628A31.8740.787.201.2933.5839.49
CASHMeta Financi20190628A18.6825.902.051.9023.8524.00
CASICASI Pharmac20190628A85.9770.4210.1312.0360.2958.39
CASSCass Informa20190628A102.7463.0531.1936.7431.8726.31
CASYCasey's Gene20190628A11.755.341.932.103.413.25
CATCaterpillar20190628A1.951.53-0.25-0.041.781.58
CATBCatabasis Ph20190628A123.2671.2442.6843.2228.5628.02
CATCCAMBRIDGE BA20190628A200.40112.79108.72111.974.070.82
CATHGlobal X S&P20190628ETF10.2812.4811.9011.900.570.57
CATMCardtronics20190628A24.8918.256.849.1611.419.09
CATOCATO CORP20190628A19.209.221.352.277.876.95
CATSCatasys Inc.20190628A41.0324.1717.2017.036.977.14
CATYCathay Gener20190628A9.585.780.981.024.804.76
CBChubb Limite20190628A4.021.710.470.651.241.06
CBANColony Bankc20190628A170.3150.4744.5442.535.937.94
CBATCBAK Energy20190628A123.21138.6181.0585.4057.5653.21
CBAYCymabay Ther20190628A36.4223.8010.619.6013.1914.21
CBBCincinnati B20190628A30.9022.8311.4410.5011.1012.33
CBFVCB Financial20190628A279.0452.1750.5952.121.580.05
CBIOCatalyst Bio20190628A45.0523.700.201.3723.5022.33
CBLCBL& Associa20190628A97.3590.4060.8961.4729.4328.92
CBLICleveland Bi20190628A882.38564.20576.82564.20-12.610.00
CBMBCBM Bancorp,20190628A96.0161.5855.1455.146.446.44
CBMGCellular Bio20190628A143.49105.9956.6258.2049.3747.79
CBNKCapital Banc20190628A104.3156.6339.1040.0217.5316.61
CBOECboe Global20190628A8.853.600.110.163.503.45
CBONVanEck Vecto20190628ETF47.0348.7653.1753.17-4.41-4.41
CBPOChina Biolog20190628A27.1112.975.576.917.406.06
CBRECBRE GROUP,20190628A4.102.060.690.161.371.90
CBRLCracker Barr20190628A11.705.472.052.543.422.93
CBSHCommerce Ban20190628A9.2315.57-4.49-4.4620.0620.03
CBTCabot Corpor20190628A12.618.202.563.525.644.68
CBTXCBTX, Inc. C20190628A66.7529.7615.4617.4314.2912.33
CBUCommunity Ba20190628A19.908.453.263.425.195.03
CBZCBIZ, Inc.20190628A14.876.680.942.095.744.59
CCThe Chemours20190628A6.1337.1128.1030.939.096.22
CCBCoastal Fina20190628A88.6160.4738.1334.5622.3425.91
CCBGCapital City20190628A53.4735.8726.4227.489.458.39
CCCClarivate An20190628A34.7051.9357.8069.31-5.87-17.37
CCCLChina Cerami20190628A269.77206.67197.13196.079.5310.60
CCDCalamos Dyna20190628A36.8533.9211.6310.8722.2823.04
CCEPCoca-Cola Eu20190628A4.432.310.470.901.821.40
CCFChase Corpor20190628A82.1733.1325.1325.987.766.69
CCHCollier Cree20190628A72.4678.7367.1267.1211.6111.61
CCICrown Castle20190628A3.741.981.031.240.950.74
CCJCameco Corpo20190628A9.477.943.934.204.013.74
CCKCrown Holdin20190628A5.812.520.991.201.531.32
CCLCarnival Cor20190628A2.371.990.480.761.511.03
CCLPCSI Compress20190628A90.5954.0436.5345.9017.528.14
CCMPCabot Microe20190628A18.8115.855.423.1110.4412.75
CCNECNB Financia20190628A154.07131.6751.3351.6580.3480.02
CCOClear Channe20190628A31.5819.916.047.0113.8812.90
CCOICogent Commu20190628A23.707.393.443.573.953.82
CCORCore Alterna20190628ETF60.3734.1424.0125.3010.138.84
CCRCONSOL Coal20190628A116.95117.2149.0752.6068.1464.61
CCRCChina Custom20190628A399.20284.73277.70279.577.025.15
CCRNCross Countr20190628A31.9914.232.152.2311.8412.00
CCSCENTURY COMM20190628A17.9711.947.235.224.716.72
CCXIChemoCentryx20190628A27.3114.991.451.8313.5413.16
CDAYCeridian HCM20190628A16.677.300.360.926.946.38
CDCVictoryShare20190628ETF4.352.892.222.110.670.78
CDECoeur Mining20190628A23.1818.668.129.0310.549.62
CDEVCentennial R20190628A14.0810.113.584.176.545.94
CDKCDK Global,20190628A8.413.99-0.73-1.124.735.12
CDLVictoryShare20190628ETF13.2113.3112.9912.990.320.32
CDLXCardlytics,20190628A36.4321.118.839.7012.2811.41
CDMOAvid Bioserv20190628A34.4628.132.7812.4625.3515.67
CDNACareDx, Inc.20190628A27.059.631.88-1.317.7510.95
CDNSCadence Desi20190628A3.332.990.010.622.982.37
CDORCondor Hospi20190628A217.50166.63164.79164.791.841.84
CDRCedar Realty20190628A42.3224.3716.1119.208.215.11
CDTXCidara Thera20190628A178.2878.7668.8670.609.908.16
CDWCDW Corporat20190628A7.782.972.671.310.301.66
CDXCChromaDex Co20190628A59.2636.0510.7814.0525.2722.00
CDXSCodexis, Inc20190628A15.357.41-0.451.327.856.09
CDZICADIZ, Inc.20190628A25.5134.74-9.93-5.8444.6740.58
CECelanese Cor20190628A4.222.010.250.351.761.66
CECECeco Environ20190628A42.7823.860.252.6123.6021.25
CEFSSaba Closed-20190628ETF29.3718.056.3515.9211.702.12
CEICamber Energ20190628A78.31117.9386.8687.3031.0730.62
CEIXCONSOL Energ20190628A35.5215.617.879.157.746.46
CELCellcom Isra20190628A279.08270.35238.54238.5231.8131.83
CELCCelcuity Inc20190628A449.82365.47130.70170.28234.77195.19
CELHCelsius Hold20190628A87.3257.4823.2228.6734.2628.81
CELPCypress Envi20190628A193.48344.72339.28339.285.445.44
CEMBiShares J.P.20190628ETF24.1520.7618.6620.742.100.02
CEMIChembio diag20190628A105.0643.1127.1734.6315.948.48
CENTCentral Gard20190628A32.6616.667.405.829.2610.84
CENTACentral Gard20190628A19.6813.853.063.2010.8010.65
CENXCentury Alum20190628A16.1825.602.846.1522.7519.44
CEPUCentral Puer20190628A33.6517.816.969.0710.858.74
CEQPCrestwood Eq20190628A15.015.754.643.711.122.04
CERCCerecor Inc.20190628A71.6151.9732.5536.8719.3315.10
CERNCerner Corp20190628A2.813.100.800.842.302.27
CERSCerus Corp20190628A19.7914.834.204.6810.6010.10
CETVCentral Euro20190628A28.6730.63-1.11-2.3431.7433.01
CETXCEMTREX INC.20190628A73.9068.8120.7444.8548.0823.96
CEVACEVA Inc.20190628A33.1117.4010.749.566.667.84
CEWWisdomTree20190628ETF23.2647.0744.6546.452.420.62
CEYVictoryShare20190628ETF29.7933.6833.6233.620.070.07
CEZVictoryShare20190628ETF20.8912.5412.5412.540.000.00
CFCF Industrie20190628A4.672.92-0.510.893.422.03
CFAVictoryShare20190628ETF5.864.022.013.062.000.95
CFBICommunity Fi20190628A273.51143.50143.50143.500.000.00
CFBKCentral Fede20190628A98.8379.6463.7563.6915.8915.95
CFFACF Finance A20190628A61.1220.0720.0720.070.000.00
CFFIC&F Financia20190628A247.06177.34160.75121.3517.2956.69
CFFNCapitol Fede20190628A10.5112.096.306.605.805.50
CFGCitizens Fin20190628A2.952.540.500.522.032.01
CFMSConformis, I20190628A33.0324.508.428.9816.0815.52
CFOVictoryShare20190628ETF5.866.006.666.61-0.66-0.61
CFRCullen/Frost20190628A10.575.011.421.613.583.39
CFRXContraFect C20190628A199.47327.26298.47293.2528.7934.01
CFXColfax Corpo20190628A5.536.690.911.115.775.58
CGThe Carlyle20190628A11.197.411.562.525.864.89
CGACHINA GREEN20190628A147.08246.21209.41212.1336.8034.08
CGBDTCG BDC, Inc20190628A12.3613.086.945.506.147.57
CGCCanopy Growt20190628A6.1512.0410.369.541.682.50
CGENCompugen Ltd20190628A110.6657.5134.3537.5323.1519.98
CGIXCancer Genet20190628A113.89184.59169.78169.8214.8114.78
CGNXCognex Corp20190628A7.316.531.211.435.325.10
CGOCalamos Glob20190628A131.8364.5958.2458.246.346.34
CGWInvesco S&P20190628ETF9.047.046.826.850.220.18
CHADDirexion Dai20190628ETF11.049.279.6810.85-0.41-1.58
CHAPChaparral En20190628A65.6646.4827.5227.9518.8718.52
CHAUDirexion Dai20190628ETF4.695.734.264.101.461.63
CHCIComstock Hol20190628A462.26198.29143.85198.2954.440.00
CHCOCity Holding20190628A36.1519.633.504.5616.1415.08
CHCTCommunity He20190628A28.8310.822.954.827.876.00
CHDChurch & Dwi20190628A4.142.930.710.692.232.25
CHDNChurchill Do20190628A22.768.113.713.594.404.52
CHEChemed Corpo20190628A35.3212.4811.8710.580.621.90
CHEFThe Chef's W20190628A18.649.242.765.056.484.19
CHEKCheck-Cap Lt20190628A98.3073.6564.8164.748.838.91
CHEPAGFiQ U.S. M20190628ETF192.20172.21163.54163.548.678.67
CHFSCHF Solution20190628A114.0165.7254.7857.0610.948.66
CHGGCHEGG, INC.20190628A8.054.701.882.022.812.68
CHGXChange Finan20190628ETF58.7048.5149.2449.24-0.74-0.74
CHHChoice Hotel20190628A8.152.530.570.631.961.90
CHICalamos Conv20190628A17.1543.6916.0241.5327.672.16
CHICGlobal X MSC20190628ETF409.89274.86274.86274.860.000.00
CHIHGlobal X MSC20190628ETF186.28163.67163.67163.670.000.00
CHIKGlobal X MSC20190628ETF102.3429.0329.0329.030.000.00
CHILGlobal X MSC20190628ETF91.4791.6491.6491.640.000.00
CHIMGlobal X MSC20190628ETF213.18284.75278.51284.756.230.00
CHIQGlobal X MSC20190628ETF26.8927.3526.2526.891.100.46
CHISGlobal X MSC20190628ETF410.6623.4123.4123.410.000.00
CHIXGlobal X MSC20190628ETF12.6612.3110.6711.871.640.44
CHKChesapeake E20190628A51.6842.2728.4229.6613.7312.52
CHKPCheck Point20190628A6.464.231.351.372.882.86
CHMAChiasma, Inc20190628A44.7422.166.507.7515.6514.41
CHMGChemung Fina20190628A148.4874.7471.7176.313.03-1.57
CHMICHERRY HILL20190628A10.456.864.174.182.692.68
CHNALoncar China20190628ETF113.6541.0213.8213.6827.2127.35
CHNGChange Healt20190628A29.3619.6612.9513.746.715.92
CHNRChina Natura20190628A182.14175.65175.65175.650.000.00
CHRACharah Solut20190628A104.62102.4976.5983.0925.9019.40
CHRSCoherus BioS20190628A14.8710.051.974.448.085.61
CHRWC.H. Robinso20190628A4.278.93-0.35-0.669.299.59
CHSChicos FAS,20190628A30.3923.4610.2312.1213.2111.32
CHTRCharter Comm20190628A7.343.141.171.861.601.32
CHUYChuy's Holdi20190628A31.8522.484.987.8717.5014.60
CHWCalamos Glob20190628A16.7223.694.897.4218.8016.26
CHWYChewy, Inc.20190628A10.487.462.855.134.612.33
CHYCalamos Conv20190628A16.1713.1510.169.622.993.53
CICIGNA Corpor20190628A6.112.830.801.102.031.73
CIACitizens, In20190628A33.7822.159.6812.6312.479.53
CIBRFirst Trust20190628ETF25.7518.3218.7118.12-0.390.20
CIDVictoryShare20190628ETF40.7733.1330.7230.702.412.43
CIDMCinedigm Cor20190628A294.74256.08126.65119.37129.43136.71
CIENCiena Corpor20190628A3.293.310.840.852.472.45
CIFSChina Intern20190628A112.6868.1458.6553.789.4914.36
CIGIColliers Int20190628A14.678.392.233.456.154.93
CILVictoryShare20190628ETF64.4032.8161.8061.80-28.99-28.99
CIMChimera Inve20190628A5.434.381.511.562.862.82
CINFCincinnati F20190628A4.712.480.250.062.232.42
CINRCINER RESOUR20190628A98.7561.8511.3832.9550.4728.90
CIOCITY OFFICE20190628A18.8010.384.804.435.585.94
CIRCIRCOR Inter20190628A27.5912.760.191.6012.5811.17
CITCIT Group In20190628A9.526.383.133.043.253.34
CIVBCivista Banc20190628A64.0931.15-25.54-24.2256.6955.37
CIXComp X Inter20190628A489.84291.63175.93217.10115.7174.54
CIZVictoryShare20190628ETF47.0020.7621.1821.21-0.42-0.45
CIZNCitizens Hol20190628A618.31108.05112.16113.62-4.10-5.56
CJJDChina Jo-Jo20190628A91.9976.9962.4664.9114.5312.07
CKHSeacor Holdi20190628A56.5225.1116.0617.629.057.49
CKPTCheckpoint T20190628A211.5975.0537.9418.9437.1156.11
CKXCKX Lands, I20190628A541.66389.67389.67389.670.000.00
CLColgate-Palm20190628A1.682.290.490.611.801.68
CLARClarus Corpo20190628A28.2816.113.556.7712.569.24
CLBCore Laborat20190628A14.606.070.651.255.424.81
CLBKColumbia Fin20190628A20.8410.995.165.945.835.05
CLBSCaladrius Bi20190628A159.28113.5098.93103.4614.5710.04
CLCTCollectors U20190628A87.6429.179.1412.1220.0317.05
CLDBCORTLAND BNC20190628A449.11251.62170.65170.6580.9880.98
CLDRCloudera, In20190628A19.0415.336.987.548.357.80
CLDTCHATHAM LODG20190628A12.176.713.223.193.493.52
CLDXCelldex Ther20190628A80.9255.2430.7834.1124.4621.13
CLFCleveland-Cl20190628A9.517.903.754.294.153.61
CLFDClearfield,20190628A486.81193.896.32-41.10187.57234.99
CLGXCorelogic, I20190628A7.553.991.681.732.312.26
CLHClean Harbor20190628A15.528.465.434.953.033.51
CLIMack-Cali Re20190628A10.966.640.30-0.246.346.88
CLIRClearSign Te20190628A211.92141.80128.76146.4113.04-4.60
CLIXProShares Lo20190628ETF21.4315.1214.8314.690.280.42
CLMTCalumet Spec20190628A62.3939.8710.8513.9929.0225.88
CLNCColony Credi20190628A18.1615.287.668.297.627.00
CLNEClean Energy20190628A39.7631.9917.5519.9014.4512.09
CLNYColony Capit20190628A19.8515.4910.2110.775.274.71
CLOUGlobal X Clo20190628ETF27.9819.841.7115.2518.144.59
CLPRClipper Real20190628A131.9062.1543.2847.7318.8814.42
CLPSCLPS Incorpo20190628A411.6898.06-64.52-64.46162.58162.52
CLRCONTINENTAL20190628A7.233.600.910.912.692.69
CLRBCellectar Bi20190628A112.1295.65-70.209.06165.8586.59
CLRGIQ Chaikin U20190628ETF14.8515.3514.4914.490.860.86
CLROClearOne, In20190628A555.79379.39375.67375.673.723.72
CLSCelestica, I20190628A15.3813.322.974.1910.349.11
CLSDClearside Bi20190628A54.1145.2829.4930.5415.7914.74
CLSNCelsion Corp20190628A139.69138.8159.6560.5879.1778.24
CLTLInvesco Trea20190628ETF2.972.812.812.810.000.00
CLUBTown Sports20190628A85.8941.4521.4922.5319.9618.91
CLVSClovis Oncol20190628A15.107.34-0.181.237.526.10
CLWClearwater P20190628A31.1317.287.617.959.689.34
CLWTEuro Tech Ho20190628A293.25324.03327.28331.37-3.25-7.34
CLXClorox Compa20190628A5.102.860.850.822.012.04
CLXTCalyxt, Inc.20190628A72.1337.846.856.6530.9931.19
CMCanadian Imp20190628A2.561.810.650.821.160.99
CMAComerica Inc20190628A4.632.68-0.49-0.133.172.81
CMBMCambium Netw20190628A119.76108.8260.3777.4748.4531.36
CMBSiShares CMBS20190628ETF20.749.7410.5210.51-0.78-0.77
CMCCommercial M20190628A5.935.570.701.344.884.19
CMCLCaledonia Mi20190628A167.39129.20121.42121.427.787.78
CMCOColumbus McK20190628A26.3330.0926.22-3.603.8733.69
CMCSAComcast Corp20190628A2.433.10-0.380.163.482.94
CMCTCIM Commerci20190628A85.5347.5040.7045.636.801.86
CMDCantel Medic20190628A20.336.302.192.854.113.45
CMDYiShares Bloo20190628ETF54.4039.1034.3931.884.717.22
CMECME Group In20190628A3.594.70-0.182.854.881.85
CMFiShares Cali20190628ETF3.692.231.511.530.720.70
CMGChipotle Mex20190628A8.324.242.342.661.941.58
CMICummins Inc.20190628A4.592.630.980.991.651.64
CMLSCumulus Medi20190628A143.7137.1223.9326.3413.1910.78
CMOCapstead Mor20190628A12.4410.564.073.906.486.75
CMPCompass Mine20190628A16.706.022.992.753.033.28
CMPRCimpress PLC20190628A36.4915.30-0.076.5315.388.77
CMRECostamare In20190628A22.1915.759.8410.295.905.46
CMRXChimerix, In20190628A65.6939.59-4.17-11.0943.7650.68
CMSCMS Energy C20190628A1.991.840.230.481.611.37
CMTCore Molding20190628A434.57289.28250.25250.2539.0239.02
CMTLComtech Tele20190628A28.9512.365.005.807.366.56
CNXtrackers MS20190628ETF41.6343.7043.4043.320.290.38
CNACNA Financia20190628A9.743.691.571.592.112.10
CNATConatus Phar20190628A108.59134.2190.5986.3543.6347.86
CNBKACentury Banc20190628A54.0363.2851.8351.6211.4511.66
CNCCentene Corp20190628A3.044.952.062.622.892.34
CNCEConcert Phar20190628A33.3926.26-1.201.0327.4625.23
CNCRLoncar Cance20190628ETF36.8429.0026.3125.922.693.08
CNDTConduent Inc20190628A10.847.201.522.965.694.23
CNETChinaNet Onl20190628A220.19146.55148.73148.71-2.18-2.16
CNFRConifer Hold20190628A1129.53809.84931.40931.40-121.56-121.56
CNHICNH INDUSTRI20190628A9.787.422.503.004.934.43
CNICanadian Nat20190628A2.471.640.220.361.421.29
CNKCinemark Hol20190628A7.243.431.671.381.762.05
CNMDCONMED Corpo20190628A22.237.594.995.142.602.45
CNNECannae Holdi20190628A14.276.761.932.454.844.32
CNOCNO Financia20190628A6.515.262.161.913.103.36
CNOBCenter Banco20190628A25.3313.942.693.1311.2510.81
CNPCenterPoint20190628A3.553.130.360.972.772.16
CNQCanadian Nat20190628A3.823.610.791.002.822.61
CNRCornerstone20190628A22.3513.215.896.167.317.04
CNRGSPDR S&P Ken20190628ETF18.8913.8713.8413.960.04-0.09
CNSCohen & Stee20190628A18.977.022.702.634.324.39
CNSLConsolidated20190628A20.8121.812.09-2.2819.7124.09
CNSTConstellatio20190628A332.40163.34-17.3033.74180.64129.60
CNTYCentury Casi20190628A35.1411.2515.5613.77-4.32-2.52
CNXCNX Resource20190628A14.1610.161.431.908.738.25
CNXMCNX Midstrea20190628A23.1515.226.676.798.548.42
CNXNPC Connectio20190628A64.6340.9719.1121.4821.8719.49
CNXTVanEck Vecto20190628ETF19.5419.0718.6718.380.400.69
CNYAiShares MSCI20190628ETF16.5226.6224.4023.772.222.84
COGlobal Cord20190628A86.3111.2310.3210.320.910.91
COCPCocrystal Ph20190628A817.29418.10369.02377.9549.0740.15
CODACoda Octopus20190628A67.7446.3617.0318.8629.3327.50
CODICompass Dive20190628A19.2211.085.075.156.015.92
CODXCo-Diagnosti20190628A202.81170.97120.62121.2050.3549.77
COFCapital One20190628A2.922.781.410.911.371.87
COGCabot Oil &20190628A4.493.960.781.023.182.94
COHNCohen & Comp20190628A319.54241.22208.61207.2432.6133.98
COHRCoherent Inc20190628A20.009.634.534.985.104.65
COHUCohu Inc20190628A21.9914.603.114.8111.499.79
COKECoca-Cola Co20190628A60.2028.7421.1323.817.294.94
COLBColumbia Ban20190628A17.9127.994.264.5023.7323.49
COLDAmericold Re20190628A3.883.992.482.351.511.64
COLLCollegium Ph20190628A22.7310.382.874.157.516.23
COLMColumbia Spo20190628A11.164.411.892.012.522.40
COMDirexion Aus20190628ETF19.046.254.374.301.891.95
COMBGraniteShare20190628ETF16.6418.3233.8615.69-15.542.63
COMMCommScope Ho20190628A7.767.090.271.746.825.35
COMTiShares Comm20190628ETF22.9314.1913.8913.960.300.23
CONECyrusOne Inc20190628A11.805.111.962.053.153.05
CONNConn's Inc.20190628A16.8214.553.513.4511.0511.11
COOThe Cooper C20190628A9.164.111.811.872.312.24
COOPMr. Cooper G20190628A21.3523.7813.8814.519.939.30
COPConocoPhilli20190628A2.122.560.220.482.342.08
COPXGlobal X Cop20190628ETF30.4423.0116.5017.406.505.61
CORCoresite Rea20190628A12.135.871.722.744.153.13
CORECore Mark Ho20190628A17.3112.551.671.7010.8810.85
CORPPIMCO Invest20190628ETF7.876.175.045.581.140.59
CORRCorEnergy In20190628A29.0311.333.194.928.146.41
CORTCorcept Ther20190628A12.3512.622.873.489.759.15
CORVCorrevio Pha20190628A145.55103.9250.9746.6552.9557.27
COSTCostco Whole20190628A3.232.410.020.262.392.15
COTYCOTY INC20190628A7.566.571.321.435.255.14
COUPCoupa Softwa20190628A12.3913.346.716.776.636.57
COWiPath Series20190628ETN29.2417.6615.6416.682.030.98
COWNCowen Inc. C20190628A15.6411.384.124.167.257.21
COWZPacer US Cas20190628ETF7.715.734.915.540.820.19
CPCanadian Pac20190628A5.012.640.700.681.941.96
CPACopa Holding20190628A19.287.071.733.215.343.86
CPAHCounterpath20190628A156.36218.73149.60154.1969.1464.55
CPBCampbell Sou20190628A3.712.55-0.090.102.642.45
CPECallon Petro20190628A15.4411.393.524.787.886.61
CPFCentral Paci20190628A16.406.331.732.524.603.80
CPGCRESCENT POI20190628A30.3925.346.8110.2418.5215.08
CPHCCanterbury P20190628A1044.27350.89350.49350.490.400.40
CPHIChina Pharma20190628A119.02131.76126.46125.505.306.26
CPICPI Inflatio20190628ETF20.3211.3611.3611.360.000.00
CPIXCumberland P20190628A127.3365.5931.6531.6533.9433.94
CPKChesapeake U20190628A45.1324.3116.0917.748.216.57
CPLGCorePoint Lo20190628A21.4812.295.977.806.324.48
CPLPCapital Prod20190628A34.3217.406.516.8210.8910.58
CPRICapri Holdin20190628A5.724.301.721.902.582.40
CPRTCopart Inc20190628A3.515.022.192.442.832.59
CPRXCatalyst Pha20190628A30.9624.016.337.8117.6816.20
CPSCooper-Stand20190628A38.8616.756.588.7410.178.01
CPSHCPS Technolo20190628A402.78334.50215.18215.18119.32119.32
CPSIComputer Pro20190628A26.1113.812.084.5911.739.22
CPSSConsumer Por20190628A106.3391.7528.8429.7062.9162.05
CPSTCapstone Tur20190628A131.94108.6985.2589.0723.4419.63
CPTCamden Prope20190628A6.543.460.050.343.413.13
CPTACapitala Fin20190628A26.4023.0611.4813.6711.599.40
CQPCheniere Ene20190628A18.8836.038.6810.5427.3525.49
CQQQInvesco Chin20190628ETF17.1310.078.528.651.551.42
CRCrane Compan20190628A14.014.781.652.223.132.56
CRAICRA Internat20190628A87.2730.1013.9117.3116.1812.78
CRAKVanEck Vecto20190628ETF69.9529.9521.4921.498.468.46
CRBNiShares MSCI20190628ETF11.848.592.272.266.326.34
CRBPCorbus Pharm20190628A20.1714.287.478.826.815.45
CRCCalifornia R20190628A21.6410.362.272.588.097.78
CRDACrawford & C20190628A23.3422.0217.7319.114.292.91
CRDBCrawford & C20190628A44.3123.5710.7513.9312.829.64
CREECree Inc20190628A8.104.06-1.330.165.393.90
CREGChina Recycl20190628A313.71337.95303.70321.3534.2516.60
CREXCREATIVE REA20190628A823.46444.00297.86299.06146.13144.93
CRHMCRH Medical20190628A65.3830.8913.3914.7117.5016.18
CRICarter's Inc20190628A10.154.532.002.262.532.27
CRISCuris Inc20190628A127.8894.7667.3866.2327.3828.53
CRKComstock Res20190628A24.9720.308.0510.0212.2510.28
CRLCharles Rive20190628A12.777.433.053.444.384.00
CRMsalesforce.c20190628A2.151.63-0.250.331.881.30
CRMDCorMedix Inc20190628A53.6639.459.1621.7430.2917.71
CRMTAmerica's Ca20190628A40.5420.329.2111.1111.119.21
CRNTCeragon Netw20190628A43.4931.1614.5722.0616.599.09
CRNXCrinetics Ph20190628A142.9668.2941.3947.1026.9021.20
CRONCronos Group20190628A8.8210.404.663.645.756.78
CROPIQ Global Ag20190628ETF49.2334.6234.6234.620.000.00
CROXCrocs, Inc.20190628A9.697.350.100.247.277.12
CRSCarpenter Te20190628A19.948.710.891.377.827.33
CRSACrescent Acq20190628A1566.211548.671548.671548.670.000.00
CRSPCRISPR Thera20190628A28.179.454.724.794.724.66
CRTCross Timber20190628A272.47231.40200.54212.5530.8618.85
CRTXCortexyme, I20190628A136.5937.6419.9227.2117.7210.43
CRUSCirrus Logic20190628A12.3415.2713.3215.001.950.27
CRVLCorvel Corp20190628A34.7215.607.119.218.486.39
CRVSCorvus Pharm20190628A118.3995.5026.5325.8268.9769.68
CRWDCrowdStrike20190628A30.6720.8211.8715.778.955.05
CRWSCrown Crafts20190628A126.67244.65198.31198.1746.3446.48
CRYCryoLife, In20190628A18.906.953.693.813.263.14
CSAVictoryShare20190628ETF27.7043.3531.5136.8611.846.49
CSBVictoryShare20190628ETF23.7213.2311.0011.602.231.63
CSBRChampions On20190628A125.7944.9017.1016.8727.8028.03
CSCOCisco System20190628A1.852.120.090.412.041.71
CSDInvesco S&P20190628ETF9.7210.3313.6013.23-3.27-2.90
CSFVictoryShare20190628ETF5.346.130.991.865.144.27
CSFLCenterState20190628A9.6551.761.752.1750.0149.59
CSGPCoStar Group20190628A18.609.171.993.117.186.06
CSGSCSG Systems20190628A14.7845.514.4440.8841.074.63
CSIICardiovascul20190628A21.3911.532.723.088.808.44
CSIQCanadian Sol20190628A16.7911.927.578.124.353.80
CSLCarlisle Com20190628A8.823.561.081.332.482.24
CSLTCASTLIGHT HE20190628A42.3729.7525.5225.754.233.99
CSMProShares La20190628ETF5.994.853.293.861.561.00
CSMLIQ Chaikin U20190628ETF14.042.141.891.870.250.26
CSODCornerstone20190628A14.4314.291.522.0012.7712.28
CSPICSP Inc.20190628A325.28153.16153.16153.160.000.00
CSQCalamos Stra20190628A16.6238.848.580.6930.2538.15
CSSEChicken Soup20190628A212.401080.1769.4371.901010.731008.27
CSTECaesarstone20190628A34.6214.35-17.636.4931.987.86
CSTMConstellium20190628A12.029.855.755.534.104.42
CSTRCapStar Fina20190628A102.5131.0827.0727.054.014.03
CSUCapital Seni20190628A41.5328.123.275.7924.8522.32
CSVCarriage Ser20190628A36.3121.284.393.1416.8918.14
CSWCCapital Sout20190628A42.2964.4634.8635.1129.6029.35
CSWICSW Industri20190628A54.5325.8317.6218.188.227.65
CSXCSX Corporat20190628A2.423.820.160.393.663.43
CTASCintas Corp20190628A6.213.671.661.722.011.96
CTBCooper Tire20190628A16.167.443.923.973.523.48
CTBICommunity Tr20190628A42.7618.6611.8811.216.787.45
CTEKCynergisTek,20190628A24.9517.4613.8115.603.651.86
CTGComputer Tas20190628A153.82173.55170.28174.643.27-1.08
CTHRCharles & Co20190628A82.39103.7886.1288.4917.6715.29
CTIBYunhong CTI20190628A392.2311831.35-435.48-435.4812266.8212266.82
CTICCTI BioPharm20190628A116.13103.9965.4782.6638.5221.33
CTLCenturyLink,20190628A8.567.102.053.065.044.04
CTLTCATALENT, IN20190628A6.963.231.201.432.021.80
CTMXCytomX Thera20190628A40.3019.248.266.4910.9812.75
CTOConsolidated20190628A53.1227.0816.9018.1610.198.92
CTRAContura Ener20190628A51.3214.196.908.257.295.94
CTRCCentric Bran20190628A231.9094.0850.4762.0043.6032.08
CTRECARTRUST REI20190628A6.479.02-1.96-0.1110.999.14
CTRMCastor Marit20190628A191.34118.7667.0785.1651.6933.60
CTRNCiti Trends,20190628A43.1724.358.8216.1315.548.22
CTSCTS Corporat20190628A14.466.443.413.543.032.90
CTSHCognizant Te20190628A1.892.64-0.84-0.633.483.27
CTSOCytosorbents20190628A44.1541.150.85-0.3340.3041.48
CTTCATCHMARK TI20190628A21.0412.845.126.287.726.56
CTVACorteva, Inc20190628A5.627.354.515.612.841.74
CTXRCitius Pharm20190628A246.23135.0752.7154.7082.3680.38
CTXSCitrix Syste20190628A3.627.640.881.976.765.67
CUBCubic Corpor20190628A20.647.473.674.083.803.39
CUBAHerzfeld Car20190628A107.14178.30123.78131.1854.5347.12
CUBECubeSmart20190628A3.343.53-0.180.193.713.34
CUBICUSTOMERS BA20190628A21.219.49-1.371.1910.868.31
CUECue Biopharm20190628A102.6781.4041.0853.8440.3227.57
CUICUI Global,20190628A387.89253.87178.91195.3974.9658.48
CULPCulp, Inc.20190628A166.6862.7959.6360.193.162.60
CUOContinental20190628A263.001452.86891.61891.61561.25561.25
CUREDirexion Dai20190628ETF9.445.613.302.942.312.67
CUROCURO Group H20190628A34.6119.924.577.1515.3512.78
CUTInvesco MSCI20190628ETF16.4114.0511.6812.842.361.21
CUTRCutera, Inc.20190628A51.0428.3213.9814.8314.3413.49
CUZCousins Prop20190628A4.293.941.041.462.902.49
CVACovanta Hold20190628A7.055.642.053.123.592.53
CVBFCVB Financia20190628A7.0117.191.211.6615.9915.54
CVCOCavco Indust20190628A42.8517.4110.1510.417.277.00
CVCYCentral Vall20190628A114.6398.00-1.404.1899.4093.82
CVECenovus Ener20190628A11.519.701.672.588.027.11
CVEOCIVEO CORPOR20190628A84.3158.8726.0325.0532.8433.82
CVETCovetrus, In20190628A12.9825.931.642.8224.3023.12
CVGICommercial V20190628A23.0525.232.042.9523.2022.28
CVGWCalavo Growe20190628A29.1111.946.647.665.304.29
CVICVR ENERGY,20190628A8.724.761.161.433.603.33
CVIACovia Holdin20190628A62.5151.4735.5338.3815.9713.09
CVLTCommault Sys20190628A10.6715.582.412.8513.1712.73
CVLYCodorus Vall20190628A290.1899.41104.87105.22-5.46-5.81
CVMCel-Sci Corp20190628A35.6520.5111.6812.908.837.61
CVNACarvana Co.20190628A14.256.220.471.705.754.52
CVRChicago Rive20190628A654.16410.43381.51407.8928.922.54
CVSCVS HEALTH C20190628A2.112.150.400.701.751.45
CVTICovenant Tra20190628A50.0337.0113.2215.8923.8021.13
CVUCPI Aerostru20190628A105.9857.9247.9250.3810.017.55
CVVCVD Equipmen20190628A107.1574.5775.0475.04-0.47-0.47
CVXChevron Corp20190628A1.521.200.330.430.870.77
CVYInvesco Zack20190628ETF19.1220.5216.2520.154.270.37
CWCurtiss-Wrig20190628A9.143.750.310.793.442.96
CWBSPDR Bloombe20190628ETF2.031.920.840.931.080.99
CWBCCommunity We20190628A229.63108.79138.20134.68-29.41-25.89
CWBRCohBar, Inc.20190628A112.1384.8940.8943.8444.0041.04
CWCOConsolidated20190628A78.1692.1957.1256.7435.0635.45
CWEBDirexion Dai20190628ETF19.0611.306.345.604.965.70
CWENClearway Ene20190628A8.315.650.661.184.994.48
CWENAClearway Ene20190628A16.8111.284.133.907.157.38
CWHCamping Worl20190628A18.8312.381.113.2611.279.12
CWISPDR MSCI AC20190628ETF2.822.351.741.660.610.68
CWKCushman & Wa20190628A17.437.581.101.946.485.73
CWSAdvisorShare20190628ETF72.9482.4982.4982.490.000.00
CWSTCasella Wast20190628A18.679.593.664.875.934.72
CWTCalifornia W20190628A15.736.702.331.834.374.87
CXDCChina XD Pla20190628A528.88414.52414.54414.54-0.02-0.02
CXOCONCHO RESOU20190628A8.003.360.500.822.862.53
CXPCOLUMBIA PRO20190628A5.803.660.121.053.532.60
CXSEWisdomTree T20190628ETF20.8610.759.469.481.291.27
CXWCoreCivic, I20190628A9.225.29-0.79-0.876.086.15
CYCypress Semi20190628A4.504.282.813.231.471.05
CYANCyanotech Co20190628A778.29365.63327.91334.9137.7230.72
CYBWisdomTree20190628ETF50.8137.0954.8335.32-17.741.77
CYBECyberoptics20190628A185.49116.19113.35113.342.832.85
CYBRCyberArk Sof20190628A13.397.792.943.614.844.18
CYCCCyclacel Pha20190628A128.17104.45101.03101.093.423.36
CYCNCyclerion Th20190628A109.6538.025.6712.2032.3425.81
CYDChina Yuchai20190628A74.1451.6838.5542.5713.139.11
CYHCommunity He20190628A38.4331.279.539.9521.7221.30
CYRNCYREN Ltd.20190628A468.40332.56256.61259.2575.9673.32
CYRXCryoPort, In20190628A35.8722.503.514.8818.9817.62
CYTKCytokinetics20190628A23.8413.45-1.250.6314.6912.82
CZAInvesco Zack20190628ETF6.205.195.215.23-0.02-0.04
CZNCCitizens & N20190628A178.62139.84123.77124.8916.0614.95
CZRCaesars Ente20190628A8.579.386.386.573.002.81
CZWICitizens Com20190628A287.83121.4742.6749.9678.8171.51
CZZCosan Limite20190628A10.807.231.541.935.705.30
DDominion Ene20190628A2.424.112.682.711.431.42
DACDanaos Corpo20190628A225.1676.4750.0951.1526.3925.32
DAIOData I/O Cor20190628A207.71103.6319.7126.9083.9276.73
DAKTDaktronics I20190628A26.1419.4112.6711.516.747.90
DALDelta Air Li20190628A2.152.080.330.471.751.61
DALIFirst Trust20190628ETF22.0676.5785.4385.43-8.86-8.86
DALTAnfield Capi20190628ETF108.3551.1651.1651.160.000.00
DANDana Incorpo20190628A5.624.170.931.013.243.15
DARDARLING INGR20190628A7.395.211.961.573.253.64
DAREDare Bioscie20190628A197.81181.22149.48148.9331.7432.29
DAUDExchange-Tra20190628ETN26.6222.4511.2311.2311.2211.22
DAXGlobal X Fun20190628ETF73.7849.5249.5249.520.000.00
DBDeutsche Ban20190628A13.0310.263.914.186.356.07
DBAWXtrackers MS20190628ETF31.3721.8421.1721.930.68-0.08
DBDDiebold Nixd20190628A14.2111.581.632.839.958.75
DBEFXtrackers MS20190628ETF3.182.652.162.240.490.42
DBEMXtrackers MS20190628ETF43.6021.8821.9621.95-0.08-0.07
DBEUXtrackers MS20190628ETF3.503.113.293.29-0.18-0.18
DBEZXtrackers MS20190628ETF14.8510.138.5110.691.63-0.56
DBGRXtrackers MS20190628ETF92.3111.5749.0611.57-37.490.00
DBIDesigner Bra20190628A8.645.752.051.933.723.82
DBJPXtrackers MS20190628ETF3.612.580.780.461.802.11
DBLVAdvisorShare20190628ETF74.7820.1420.0419.940.100.20
DBMFiM DBi Manag20190628ETF18.5819.1319.1319.130.000.00
DBVTDBV Technolo20190628A39.0126.039.7411.8616.3414.16
DBXDropbox, Inc20190628A4.665.570.670.844.904.73
DCARDropCar, Inc20190628A216.63179.61169.69170.969.938.65
DCHFExchange-Tra20190628ETN14.76
DCIDonaldson Co20190628A9.554.310.910.963.403.36
DCODucommun Inc20190628A47.1917.775.918.8411.868.93
DCOMDime Communi20190628A23.4534.93-12.16-12.1847.0947.12
DCPDCP Midstrea20190628A16.987.212.903.714.313.50
DCPHDeciphera Ph20190628A50.1022.2010.4814.3611.737.84
DDDuPont de Ne20190628A2.802.671.381.291.291.38
DDD3D Systems C20190628A11.668.383.143.125.245.26
DDGProshares Sh20190628ETF85.4512.4512.3912.390.060.06
DDIVFirst Trust20190628ETF151.3510.389.049.041.341.34
DDLSWisdomTree D20190628ETF67.6763.3659.5163.363.840.00
DDMProShares Ul20190628ETF2.181.750.390.721.361.03
DDSDillards Inc20190628A19.948.813.064.185.754.63
DDWMWisdomTree D20190628ETF22.4212.1110.2710.281.841.83
DEDeere & Comp20190628A4.113.111.311.581.801.53
DEAEasterly Gov20190628A6.975.922.221.603.694.32
DECKDeckers Outd20190628A9.214.301.401.802.892.49
DEEFXtrackers FT20190628ETF94.1113.0411.6613.041.370.00
DEFInvesco Defe20190628ETF5.052.502.492.300.000.19
DEFAiShares Adap20190628ETF62.2646.1746.1746.170.000.00
DEIDouglas Emme20190628A4.932.780.741.082.041.71
DELLDell Technol20190628A8.517.644.595.063.072.59
DEMWisdomTree E20190628ETF4.673.844.094.22-0.25-0.38
DENNDENNY'S CORP20190628A8.2611.290.350.3210.9410.97
DESWisdomTree U20190628ETF5.026.316.416.38-0.10-0.07
DESPDespegar.com20190628A26.6311.703.716.587.995.12
DEURExchange-Tra20190628ETN6.053.181.103.182.080.00
DEUSXtrackers Ru20190628ETF11.8312.926.977.945.964.98
DEWWisdomTree G20190628ETF19.0712.0812.0411.960.040.12
DFEWisdomTree E20190628ETF6.303.53-0.063.763.60-0.23
DFENDirexion Dai20190628ETF15.9033.3823.4419.409.9413.99
DFFNDIFFUSION PH20190628A242.92134.81132.15132.222.662.59
DFINDonnelley Fi20190628A33.3115.977.859.628.126.35
DFJWisdomTree J20190628ETF11.088.718.618.550.100.16
DFNDReality Shar20190628ETF264.28193.1549.98193.15143.160.00
DFNLDavis Select20190628ETF37.8124.1722.4022.521.761.65
DFSDiscover Fin20190628A2.902.441.461.670.980.77
DFVLiPath US Tre20190628ETF190.50170.69170.69170.690.000.00
DFVSiPath US Tre20190628ETF139.54
DGDollar Gener20190628A2.782.401.030.861.371.54
DGAZVelocityShar20190628ETN27.2916.067.477.548.598.52
DGBPExchange-Tra20190628ETN14.2168.8698.4468.86-29.580.00
DGICADonegal Grou20190628A144.1093.4123.6229.3969.7864.02
DGICBDonegal Grou20190628A918.88
DGIIDigi Interna20190628A25.5826.984.835.0322.1521.95
DGLDVelocityShar20190628ETF5.014.141.751.262.392.88
DGLYDigital Ally20190628A175.36103.4382.8182.4520.6120.98
DGPDB Gold Doub20190628ETN46.9739.7027.0227.0512.6812.65
DGREWisdomTree T20190628ETF60.7364.9564.9364.930.020.02
DGROiShares Core20190628ETF2.632.431.762.050.670.38
DGRSWisdomTree T20190628ETF23.7116.1111.1111.124.994.98
DGRWWisdomTree T20190628ETF2.572.210.530.991.681.22
DGSWisdomTree E20190628ETF7.307.437.187.120.250.31
DGTSPDR Global20190628ETF15.3811.1511.5411.54-0.39-0.39
DGXQuest Diagno20190628A5.452.540.290.542.242.00
DGZDB Gold Shor20190628ETN85.9387.1383.6683.663.473.47
DHID.R. Horton20190628A3.042.79-0.42-0.223.213.01
DHILDiamond Hill20190628A92.4856.3549.2752.767.483.59
DHRDanaher Corp20190628A3.051.860.500.591.351.27
DHSWisdomTree U20190628ETF3.564.613.314.001.300.61
DHTDHT HOLDINGS20190628A17.6713.276.456.746.816.51
DHXDHI Group, I20190628A39.17103.72103.34103.320.470.51
DIASPDR Dow Jon20190628ETF0.610.820.260.280.560.54
DIALColumbia Div20190628ETF18.6711.9811.0411.040.930.93
DIGProShares Ul20190628ETF6.445.61-0.980.456.595.16
DIMWisdomTree I20190628ETF16.279.549.399.510.150.03
DINDine Brands20190628A21.7512.764.814.967.967.81
DINTDavis Select20190628ETF43.3844.7642.1942.192.572.57
DIODDiodes Inc20190628A15.029.210.971.938.247.28
DISThe Walt Dis20190628A1.211.06-0.190.151.260.92
DISCADiscovery, I20190628A3.665.691.141.664.544.03
DISCKDiscovery, I20190628A3.693.620.400.643.222.98
DISHDISH Network20190628A4.023.281.141.032.142.25
DIVGlobal X Sup20190628ETF10.476.135.235.510.890.62
DIVAAGFiQ Hedged20190628ETF51.4127.82-21.00-21.0048.8248.82
DIVCC-Tracks Exc20190628ETN171.13
DIVOAmplify CWP20190628ETF35.7618.1117.9317.930.180.18
DIVYReality Shar20190628ETF199.0361.1961.1961.190.000.00
DJCIETRACS Linke20190628ETN31.119.599.599.590.000.00
DJCODaily Journa20190628A0.1375.92
DJDInvesco Dow20190628ETF14.1111.6111.5911.870.02-0.26
DJPiPath Bloomb20190628ETN5.183.992.971.881.022.11
DJPYExchange-Tra20190628ETN7.23
DKDelek US Hol20190628A9.533.590.840.692.752.90
DKLDELEK LOGIST20190628A113.9444.6042.2041.032.403.57
DKSDick's Sport20190628A5.073.750.410.623.343.14
DLADelta Appare20190628A152.4776.9761.8468.8715.138.10
DLBDolby Labora20190628A9.243.480.330.513.152.97
DLBRVelocityShar20190628ETN119.8274.6574.6574.650.000.00
DLHCDLH Holdings20190628A410.08209.59198.49199.7811.109.80
DLNWisdomTree U20190628ETF2.391.630.320.461.301.16
DLNGDYNAGAS LNG20190628A93.2172.0933.8442.9138.2529.17
DLPHDelphi Techn20190628A14.097.77-0.60-0.148.377.92
DLPNDolphin Ente20190628A817.13451.15349.69347.86101.45103.29
DLRDigital Real20190628A5.252.34-0.360.272.692.07
DLSWisdomTree I20190628ETF7.9111.0511.397.77-0.333.28
DLTHDuluth Holdi20190628A21.6816.060.689.7115.386.34
DLTRDollar Tree20190628A3.922.93-0.340.023.272.91
DLXDeluxe Corpo20190628A14.895.392.492.352.903.04
DMACDiaMedica Th20190628A162.80108.76103.3999.945.368.82
DMLPDorchester M20190628A37.3016.397.727.668.678.73
DMPIDelMar Pharm20190628A242.34233.97197.75237.7136.21-3.75
DMRCDigimarc Cor20190628A64.8026.2516.2514.6010.0011.65
DMREDeltaShares20190628ETF49.33
DMRLDeltaShares20190628ETF43.6838.7438.6138.520.130.22
DMRMDeltaShares20190628ETF92.2263.00-8.7763.0071.780.00
DMRSDeltaShares20190628ETF48.721.551.551.550.000.00
DNJRGolden Bull20190628A209.59158.9986.6596.5872.3462.41
DNKNDunkin' Bran20190628A6.282.631.511.931.110.70
DNLWisdomTree G20190628ETF16.6311.1411.1411.140.000.00
DNLIDenali Thera20190628A39.5730.2518.2721.4311.978.82
DNNDenison Mine20190628A95.78119.00105.93106.2313.0712.77
DNOWNOW INC.20190628A8.305.821.291.824.533.99
DNRDenbury Reso20190628A78.4059.2522.4336.0536.3922.91
DODiamond Offs20190628A12.338.611.321.917.296.70
DOCPHYSICIANS R20190628A5.794.381.511.812.872.57
DOCUDocuSign, In20190628A8.995.631.462.094.173.54
DOGProShares Sh20190628ETF1.871.78-0.18-0.151.961.93
DOGSArrow Dogs o20190628ETF52.70
DOGZDogness (Int20190628A668.70358.43122.86304.99235.5753.43
DOLWisdomTree I20190628ETF10.365.105.645.65-0.54-0.55
DOMODomo, Inc. C20190628A35.2019.3012.3213.176.986.13
DONWisdomTree U20190628ETF4.077.524.996.292.531.23
DOOWisdomTree i20190628ETF17.658.949.059.06-0.11-0.12
DOOOBRP Inc. Com20190628A16.3310.334.285.246.055.08
DOORMASONITE INT20190628A24.678.132.184.775.963.36
DORMDorman Produ20190628A30.6810.625.066.095.584.55
DOVDover Corpor20190628A6.582.760.640.902.121.86
DOWDow Inc.20190628A4.262.210.680.601.541.61
DOXAmdocs Limit20190628A5.581.96-0.68-0.582.642.54
DPHCDiamondPeak20190628A71.82
DPSTDirexion Dai20190628ETF22.4139.7554.4658.69-14.71-18.86
DPWDPW Holdings20190628A118.90137.5588.60105.3148.9632.25
DPZDomino's Piz20190628A10.275.062.382.782.672.28
DRADDigirad Corp20190628A168.2165.6532.8933.1532.7632.50
DREDuke Realty20190628A3.563.250.610.652.642.60
DRHDiamondRock20190628A9.838.092.673.295.414.80
DRIDarden Resta20190628A5.715.420.921.004.504.41
DRIODarioHealth20190628A479.62133.8989.0089.0144.8944.89
DRIPDirexion Dai20190628ETF26.2017.786.076.9111.7110.87
DRIVGlobal X Aut20190628ETF36.2619.2718.7820.040.49-0.77
DRNDirexion Dai20190628ETF55.9628.5818.3819.1110.209.46
DRNADicerna Phar20190628A42.4412.385.105.057.287.33
DRQDril-Quip, I20190628A22.8111.623.876.727.754.90
DRRMarket Vecto20190628ETN796.10
DRRXDurect Corp20190628A118.3888.6664.8464.2323.8124.42
DRSKAptus Define20190628ETF21.358.844.4710.034.38-1.18
DRVDirexion Dai20190628ETF57.6535.0417.0416.0818.0018.97
DRWWisdomTree G20190628ETF15.6015.8315.7415.740.090.09
DSDrive Shack20190628A40.1131.9019.9719.4711.9412.43
DSEDuff & Phelp20190628A50.8139.2632.4432.446.826.82
DSGXDescartes Sy20190628A12.066.481.711.734.774.74
DSIiShares MSCI20190628ETF3.681.400.390.211.011.18
DSKEDaseke, Inc.20190628A51.6847.4018.0224.9029.3822.50
DSLVVelocityShar20190628ETF15.1114.198.5710.645.623.55
DSPGDSP Group In20190628A22.0113.85-0.43-4.9914.2818.84
DSSDocument Sec20190628A98.1956.3631.2636.1825.0920.18
DSSIDiamond S Sh20190628A34.5518.3910.1212.268.286.13
DSTLDistillate U20190628ETF18.7910.8911.0510.89-0.160.00
DSWLDeswell Indu20190628A71.6853.4953.4953.490.000.00
DSXDiana Shippi20190628A33.7921.3217.6818.153.583.13
DTDWisdomTree U20190628ETF3.252.361.331.621.030.74
DTEDTE Energy C20190628A5.012.601.141.201.461.40
DTEADAVIDsTEA In20190628A142.00100.0788.4773.4011.6126.67
DTECALPS Disrupt20190628ETF15.6211.0811.0011.000.080.08
DTHWisdomTree I20190628ETF15.3717.4413.9616.903.480.54
DTILPrecision Bi20190628A98.4759.5335.2040.1524.3319.39
DTNWisdomTree U20190628ETF3.6811.95-3.29-4.9615.2416.90
DTODB Crude Oil20190628ETN294.67242.43195.32200.8647.1141.57
DTSSDatasea Inc.20190628A1465.251143.121071.831071.8371.2871.28
DTULiPath US Tre20190628ETF80.73
DTUSiPath US Tre20190628ETF273.67
DTYLiPath US Tre20190628ETF17.1630.9130.9130.910.000.00
DUGProShares Ul20190628ETF8.415.311.962.143.353.17
DUKDuke Energy20190628A2.651.66-0.150.331.811.33
DURAVanEck Vecto20190628ETF8.787.236.926.920.310.31
DUSADavis Select20190628ETF35.9817.0113.9514.003.063.01
DUSLDirexion Dai20190628ETF26.9411.9915.4925.33-3.49-13.33
DUSTDirexion Dai20190628ETF8.788.124.774.473.353.64
DVADaVita Inc.20190628A4.562.520.320.622.201.91
DVAXDynavax Tech20190628A28.4326.948.4711.0218.4715.91
DVDDover Motors20190628A136.95126.6969.4272.6457.2754.05
DVLUFirst Trust20190628ETF19.7323.5624.5124.51-0.95-0.95
DVNDevon Energy20190628A3.813.960.090.333.873.62
DVOLFirst Trust20190628ETF19.0415.0013.4513.571.551.44
DVPDeep Value E20190628ETF12.096.075.295.330.780.74
DVYiShares Sele20190628ETF1.481.720.210.701.511.02
DVYAiShares Asia20190628ETF41.9625.4125.4125.410.000.00
DVYEiShares Emer20190628ETF14.786.473.684.342.792.13
DWASInvesco DWA20190628ETF13.555.744.774.850.970.90
DWATArrow Invest20190628ETF95.3512.4817.0919.40-4.61-6.92
DWCRArrow DWA Co20190628ETF86.09
DWFISPDR Dorsey20190628ETF12.2814.9314.9314.930.000.00
DWLDDavis Select20190628ETF42.3734.2734.2734.270.000.00
DWMWisdomTree I20190628ETF16.0112.4010.6210.621.781.78
DWMCAdvisorShare20190628ETF55.45
DWMFWisdomTree I20190628ETF22.243.373.373.370.000.00
DWPPFirst Trust20190628ETF27.6930.1216.6916.6913.4313.43
DWSHAdvisorShare20190628ETF42.4817.2512.9413.214.324.05
DWSNDawson Geoph20190628A103.3875.2746.2051.5329.0723.74
DWXSPDR S&P Int20190628ETF8.2311.1510.5910.220.560.93
DXDynex Capita20190628A12.478.722.142.406.586.32
DXCDXC Technolo20190628A2.722.090.220.441.871.65
DXCMDexCom, Inc.20190628A11.616.902.312.924.583.97
DXDProShares Ul20190628ETF3.753.451.441.142.002.31
DXGEWisdomTree G20190628ETF41.6816.9916.8716.910.110.08
DXJWisdomTree J20190628ETF2.074.312.753.371.560.95
DXJSWisdomTree J20190628ETF47.093.4925.983.49-22.490.00
DXLGDestination20190628A161.94130.2980.9482.1049.3548.19
DXPEDXP Enterpri20190628A48.4620.887.659.7913.2411.10
DXYNDixie Group20190628A913.90712.73702.72702.7210.0110.01
DYDycom Indust20190628A18.156.702.642.464.064.24
DYAIDyadic Inter20190628A166.6892.0180.5976.3411.4215.67
DYLSWisdomTree D20190628ETF10.9718.2918.0818.130.210.16
DYNFBlackRock U.20190628ETF23.93
DYNTDynatronics20190628A809.01524.05524.05524.050.000.00
DZKDirexion Dai20190628ETF68.0338.8633.9233.024.955.84
DZSIDASAN Zhone20190628A99.7457.8020.0623.8537.7533.95
DZZDB Gold Doub20190628ETN39.5620.5624.8920.47-4.340.08
EAElectronic A20190628A3.544.481.761.932.722.55
EAFGrafTech Int20190628A12.937.41-2.72-0.9710.138.38
EAGGiShares ESG20190628ETF8.4821.85-19.88-4.9441.7326.79
EARNELLINGTON RE20190628A24.3519.9312.048.907.8911.03
EARSAuris Medica20190628A100.2386.5077.5179.338.997.17
EASGXtrackers MS20190628ETF26.7825.2525.2525.250.000.00
EASIAmplify EASI20190628ETF21.369.399.399.390.000.00
EASTEASTSIDE DIS20190628A118.16104.7289.6489.5815.0815.14
EATBrinker Inte20190628A9.886.450.931.395.525.06
EBEventbrite,20190628A20.189.175.146.024.033.16
EBAYeBay Inc20190628A2.644.540.800.913.743.64
EBFEnnis, Inc.20190628A21.388.444.104.824.343.62
EBIXEbix Inc20190628A21.967.832.352.605.485.23
EBIZGlobal X E-c20190628ETF32.6411.5611.5611.560.000.00
EBMTEagle Bancor20190628A445.6281.6981.6981.690.000.00
EBNDSPDR Bloombe20190628ETF8.437.337.057.070.280.26
EBSEmergent Bio20190628A20.248.633.472.765.155.87
EBSBMeridian Ban20190628A20.8019.085.706.3413.3812.75
EBTCEnterprise B20190628A571.89248.18104.70113.19143.48134.99
ECHiShares MSCI20190628ETF4.843.061.471.151.591.91
ECHOEcho Global20190628A19.3724.09-2.35-1.1126.4425.20
ECLEcolab, Inc.20190628A2.613.063.992.85-0.930.21
ECNSiShares MSCI20190628ETF46.4816.1716.1716.170.000.00
ECOLUS Ecology,20190628A36.8312.088.979.333.112.76
ECOMCHANNELADVIS20190628A36.5916.124.844.0411.2812.08
ECONColumbia Eme20190628ETF8.4110.878.438.502.442.37
ECORelectroCore,20190628A147.8577.6947.4456.3030.2521.39
ECOWPacer Emergi20190628ETF88.79
ECPGEncore Capit20190628A22.6523.383.292.0020.0921.38
ECTECA Marcellu20190628A136.0370.6469.6769.700.970.93
EDConsolidated20190628A2.771.940.520.471.421.47
EDCDirexion Dai20190628ETF5.584.031.972.212.061.82
EDENiShares MSCI20190628ETF41.0452.8054.9252.80-2.120.00
EDITEditas Medic20190628A25.8319.8311.0611.948.777.89
EDIVSPDR S&P Eme20190628ETF25.3320.4216.4916.563.933.87
EDNTEdison Natio20190628A303.05399.92330.67345.0769.2554.84
EDOGALPS Emergin20190628ETF19.5325.6625.6625.660.000.00
EDOWFirst Trust20190628ETF17.6510.939.257.011.683.92
EDRYEuroDry Ltd.20190628A1273.77536.28536.28536.280.000.00
EDSAEdesa Biotec20190628A237.83182.07170.91179.1111.162.95
EDUCEducational20190628A199.28134.51120.68125.6813.838.84
EDVVanguard Wor20190628ETF7.416.966.096.390.870.57
EDZDirexion Dai20190628ETF4.053.050.380.632.672.41
EEEl Paso Elec20190628A6.443.840.971.392.872.45
EEFTEuronet Worl20190628A9.055.741.011.794.733.95
EEHELEMENTS Lin20190628ETN519.35
EELVInvesco S&P20190628ETF44.0520.3219.0819.061.241.26
EEMiShares MSCI20190628ETF2.332.140.270.561.871.58
EEMAiShares MSCI20190628ETF21.2811.5310.4910.371.051.16
EEMDAAM S&P Emer20190628ETF20.7519.5619.1119.560.460.00
EEMOInvesco S&P20190628ETF78.6727.8327.8327.830.000.00
EEMSiShares MSCI20190628ETF30.119.489.809.80-0.32-0.32
EEMViShares Edge20190628ETF1.962.221.061.171.151.04
EEMXSPDR MSCI Em20190628ETF19.7713.1813.1813.180.000.00
EESWisdomTree U20190628ETF10.278.146.627.201.530.94
EETProShares Ul20190628ETF67.7638.6435.2035.203.443.44
EEVProShares Tr20190628ETF4.284.613.202.921.401.69
EEXEmerald Hold20190628A38.3015.749.538.526.227.22
EFAiShares MSCI20190628ETF1.521.851.031.260.820.58
EFADProShares MS20190628ETF18.6111.5411.5411.540.000.00
EFASGlobal X MSC20190628ETF35.4727.7428.0428.04-0.30-0.30
EFAViShares Edge20190628ETF1.442.301.241.511.060.79
EFAXSPDR MSCI EA20190628ETF21.920.00
EFCEllington Fi20190628A9.956.47-0.260.636.735.84
EFGiShares MSCI20190628ETF12.683.874.064.06-0.19-0.19
EFNLiShares MSCI20190628ETF38.6625.1022.4824.002.621.10
EFOProShares Ul20190628ETF69.9927.1527.1527.150.000.00
EFOIEnergy Focus20190628A126.20110.0075.5075.5034.5034.50
EFSCEnterprise F20190628A25.229.317.2510.662.07-1.34
EFUProShares Tr20190628ETF45.5251.7851.7851.780.000.00
EFViShares MSCI20190628ETF2.141.98-0.231.682.210.30
EFXEquifax, Inc20190628A5.952.840.620.872.221.97
EFZProShares Tr20190628ETF8.514.182.253.561.940.63
EGANeGain Corpor20190628A41.5318.8711.568.627.3010.24
EGBNEagle Bancor20190628A18.9712.746.477.637.046.89
EGHT8x8, Inc. Co20190628A7.9312.538.669.163.903.36
EGLEEagle Bulk S20190628A39.9125.102.834.9022.2720.20
EGOEldorado Gol20190628A17.5215.130.391.2114.7513.92
EGOVNIC Inc20190628A15.9619.395.385.8414.0113.55
EGPEastGroup Pr20190628A10.913.900.360.553.543.35
EGPTVanEck Vecto20190628ETF152.4144.2235.2142.809.011.42
EGRXEagle Pharma20190628A54.7020.5911.8912.528.698.07
EGYVaalco Energ20190628A62.7648.4525.4127.0923.0421.36
EHCEncompass He20190628A9.453.460.420.683.042.78
EHTHeHealth, Inc20190628A27.3111.906.635.825.286.08
EIDOiShares MSCI20190628ETF3.874.851.651.873.213.01
EIDXEidos Therap20190628A81.5643.8418.8922.2524.9521.58
EIGEmployers Ho20190628A19.927.102.694.064.413.04
EIGIEndurance In20190628A31.3026.517.368.3819.1518.13
EIGREiger BioPha20190628A26.8717.721.560.1816.1617.54
EIRLiShares MSCI20190628ETF25.3813.922.466.5511.467.37
EISiShares MSCI20190628ETF35.5119.9616.9517.573.012.39
EIXEdison Inter20190628A3.732.110.100.542.011.57
EKARIdeanomics N20190628ETF166.64
EKSOEkso Bionics20190628A100.5569.2564.3665.434.893.82
ELThe Estee La20190628A4.863.211.541.711.671.51
ELANElanco Anima20190628A6.002.85-1.21-0.584.063.43
ELDWisdomTree E20190628ETF28.7813.6110.7610.712.862.90
ELFe.l.f. Beaut20190628A13.4415.8610.0011.235.884.63
ELGXEndologix In20190628A43.9122.2011.4711.7610.7210.44
ELLOEllomay Capi20190628A421.68155.72-121.20-121.20276.92276.92
ELMDElectromed,20190628A331.84197.49196.52196.520.970.97
ELOXEloxx Pharma20190628A97.3531.5310.4514.0721.0717.46
ELSEquity Lifes20190628A8.392.930.821.002.101.92
ELSEElectro-Sens20190628A238.100.00
ELTKEltek Ltd20190628A197.72118.0072.7678.6045.2439.40
ELVTElevate Cred20190628A41.7530.4611.1212.6119.3517.85
ELYCallaway Gol20190628A6.784.511.632.062.882.45
EMAGVanEck Vecto20190628ETF136.6165.6865.6865.680.000.00
EMANeMagin Corpo20190628A450.40335.53291.09291.1644.4344.37
EMBiShares J.P.20190628ETF0.951.010.490.700.530.31
EMBHiShares Inte20190628ETF15.8515.1413.3915.141.750.00
EMCBWisdomTree E20190628ETF75.6239.1639.1639.160.000.00
EMCFEmclaire Fin20190628A465.55
EMCGWisdomTree E20190628ETF53.2938.3137.1538.311.150.00
EMDVProShares MS20190628ETF86.3049.9649.6649.660.300.30
EMEEMCOR Group,20190628A7.283.561.421.492.132.07
EMFMGlobal X MSC20190628ETF77.6124.1024.1024.100.000.00
EMGFiShares Edge20190628ETF26.5210.3111.1110.09-0.800.22
EMHYiShares J.P.20190628ETF14.1619.0717.9017.691.171.37
EMIFiShares Emer20190628ETF64.6842.0559.5562.73-17.50-20.68
EMIHXtrackers Em20190628ETF142.14
EMKREmcore Corp20190628A88.1237.6929.7531.747.945.95
EMLEastern Comp20190628A230.54204.91148.11122.7156.8082.20
EMLCVanEck Vecto20190628ETF2.902.281.741.760.540.53
EMLPFirst Trust20190628ETF4.163.271.731.681.541.59
EMMFWisdomTree E20190628ETF49.4625.3522.2622.263.093.09
EMMSEmmis Commun20190628A219.92173.41173.41173.410.000.00
EMNEastman Chem20190628A5.832.860.950.941.911.91
EMPEntergy Miss20190628A32.1928.5027.1527.151.351.36
EMQQEMQQ The Eme20190628ETF13.775.503.964.321.541.19
EMREmerson Elec20190628A2.121.400.220.361.191.04
EMSGXtrackers MS20190628ETF25.3138.3738.3738.370.000.00
EMSHProShares Sh20190628ETF45.102.632.632.630.000.00
EMTLSPDR DoubleL20190628ETF20.7018.1718.1418.140.030.03
EMTYProShares De20190628ETF5.1953.7752.5152.641.261.14
EMXEMX Royalty20190628A81.6474.2274.2274.220.000.00
EMXCiShares MSCI20190628ETF44.4125.7719.6419.646.136.13
ENBEnbridge, In20190628A2.832.781.401.651.381.14
ENBLENABLE MIDST20190628A9.074.843.222.041.622.79
ENDPEndo Interna20190628A25.0719.528.4111.3311.118.19
ENFRAlerian Ener20190628ETF24.2813.6213.5713.570.050.05
ENGENGlobal Cor20190628A523.32374.54167.62374.54206.910.00
ENLCENLINK MIDST20190628A10.348.135.265.442.872.69
ENLVEnlivex Ther20190628A291.06229.75180.77196.7148.9833.04
ENOBEnochian Bio20190628A264.86150.9488.56101.0962.3949.86
ENORiShares MSCI20190628ETF36.756.703.365.013.351.69
ENPHEnphase Ener20190628A7.817.780.351.237.436.56
ENREnergizer Ho20190628A8.563.952.041.491.912.46
ENSEnerSys, Inc20190628A12.586.474.013.222.463.25
ENSGThe Ensign G20190628A21.4410.202.031.118.179.09
ENSVEnservco Cor20190628A442.38314.18260.52267.0353.6647.16
ENTGlobal Eagle20190628A126.8491.1936.2040.2654.9950.93
ENTAEnanta Pharm20190628A42.9022.3310.6913.0711.649.26
ENTGEntegris Inc20190628A6.374.100.521.503.582.60
ENTRERShares Ent20190628ETF27.355.065.065.060.000.00
ENTXEntera Bio L20190628A1219.35713.25233.23499.72480.02213.53
ENVENVESTNET, I20190628A18.096.872.712.514.174.37
ENVAEnova Intern20190628A21.209.683.194.276.485.41
ENZEnzo Biochem20190628A67.2058.4543.1440.9415.3117.52
ENZLiShares Trus20190628ETF31.6720.0916.9716.603.123.49
EOGEOG Resource20190628A4.582.990.850.222.152.77
EOLSEvolus, Inc.20190628A55.7434.0018.8320.9415.1713.06
EPAMEPAM SYSTEMS20190628A12.994.351.842.262.512.09
EPAYBottomline T20190628A20.687.921.582.306.345.62
EPCEdgewell Per20190628A11.974.632.201.362.433.27
EPDEnterprise P20190628A3.603.180.430.442.752.74
EPHEiShares MSCI20190628ETF4.203.201.191.812.011.39
EPIWisdomTree I20190628ETF3.852.871.291.481.571.38
EPIXESSA Pharma20190628A942.14610.49610.49610.490.000.00
EPMEvolution Pe20190628A30.4915.876.117.789.778.10
EPOLiShares MSCI20190628ETF4.363.291.051.212.242.07
EPPiShares MSCI20190628ETF2.162.430.821.151.631.29
EPREPR Properti20190628A6.713.591.291.532.312.07
EPRFInnovator S&20190628ETF66.7632.6621.8221.2810.8311.38
EPRTEssential Pr20190628A13.515.37-0.071.305.444.07
EPSWisdomTree U20190628ETF15.889.658.828.750.820.90
EPSNEpsilon Ener20190628A450.37390.79332.97389.5657.821.24
EPUiShares MSCI20190628ETF10.577.13-0.37-0.577.507.70
EPVProShares Ul20190628ETF23.3716.9514.0913.832.873.12
EPZMEpizyme, Inc20190628A20.7314.971.901.9813.0813.00
EQEquillium, I20190628A243.1093.7679.2382.8714.5310.88
EQALInvesco Russ20190628ETF6.035.983.133.242.852.74
EQBKEquity Bancs20190628A40.3423.2112.1911.5811.0211.63
EQCEquity Commo20190628A6.152.990.320.382.682.62
EQHEquitable Ho20190628A5.344.390.441.583.952.77
EQIXEquinix, Inc20190628A10.833.721.301.682.412.04
EQLALPS Equal S20190628ETF6.668.289.259.51-0.97-1.23
EQMEQM Midstrea20190628A12.725.731.852.053.883.68
EQREquity Resid20190628A3.981.93-0.340.132.271.80
EQRRProShares Eq20190628ETF11.7344.8538.3639.436.495.42
EQTEQT CORP20190628A6.975.871.031.224.844.65
EQWLInvesco S&P20190628ETF27.2910.37-31.06-31.0641.4441.44
ERAERA GROUP IN20190628A48.3321.085.888.0415.2013.04
ERFEnerplus Cor20190628A13.4211.943.113.258.838.68
ERIEldorado Res20190628A12.049.415.946.413.463.01
ERIEErie Indemni20190628A20.698.902.342.816.566.10
ERIIEnergy Recov20190628A22.7516.673.585.8313.0810.84
ERMEquityCompas20190628ETF44.4732.7632.7632.760.000.00
EROSEROS INTERNA20190628A70.1365.4730.1743.8335.3021.65
ERSXERShares Non20190628ETF54.45
ERUSiShares MSCI20190628ETF3.657.794.454.983.342.81
ERXDirexion Dai20190628ETF5.145.52-0.520.486.045.04
ERYDirexion Dai20190628ETF10.446.32-0.720.527.035.79
ESEversource E20190628A2.881.580.490.531.091.05
ESBKElmira Savin20190628A173.13130.70123.08123.087.627.62
ESCAEscalade Inc20190628A137.96141.6181.9983.9759.6257.64
ESEESCO Technol20190628A38.3518.5511.7513.136.805.42
ESEAEuroseas Ltd20190628A552.58372.86352.44360.1520.4212.71
ESGFlexShares T20190628ETF5.6816.9820.0919.58-3.12-2.61
ESGDiShares Trus20190628ETF10.963.723.293.710.430.01
ESGEiShares, Inc20190628ETF13.5912.1610.3811.381.780.77
ESGGFlexShares S20190628ETF20.1213.1613.3313.16-0.170.00
ESGNColumbia Sus20190628ETF106.3361.9162.9561.91-1.040.00
ESGREnstar Group20190628A43.5526.3717.9920.528.385.85
ESGSColumbia Sus20190628ETF52.2116.9117.0017.00-0.09-0.09
ESGUiShares Trus20190628ETF5.132.992.432.330.560.65
ESGVVanguard ESG20190628ETF5.792.782.101.190.671.59
ESIElement Solu20190628A10.4615.101.652.4113.4512.69
ESLTElbit System20190628A48.8031.2727.0726.944.204.34
ESMLiShares ESG20190628ETF12.539.014.385.814.643.20
ESNTEssent Group20190628A9.064.671.261.483.413.20
ESPEspey Mfg. &20190628A338.31216.02188.75216.0227.270.00
ESPOVanEck Vecto20190628ETF13.777.398.248.05-0.85-0.66
ESPREsperion The20190628A25.3911.884.905.046.996.84
ESQEsquire Fina20190628A212.4390.2155.1636.5235.0453.68
ESRTEMPIRE STATE20190628A7.025.681.241.924.443.76
ESSEssex Proper20190628A11.243.980.421.313.562.67
ESSAESSA Bancorp20190628A121.94107.3839.1039.3568.2968.03
ESTAEstablishmen20190628A153.51110.26101.77106.118.504.15
ESTCElastic N.V.20190628A12.006.343.043.483.302.86
ESTEEarthstone E20190628A55.7629.963.094.6426.8625.31
ESXBCommunity Ba20190628A90.01152.30-17.6725.19169.96127.11
ETEnergy Trans20190628A7.177.103.083.374.023.74
ETFCE*Trade Fina20190628A3.584.901.272.233.632.67
ETHEthan Allen20190628A11.856.230.221.836.014.41
ETHOETF Managers20190628ETF16.9957.95-19.0231.3976.9726.57
ETMEntercom Com20190628A18.6515.135.866.559.198.50
ETNEaton Corpor20190628A3.081.990.310.481.691.52
ETONEton Pharmac20190628A144.9268.1163.1663.934.954.18
ETREntergy Corp20190628A3.881.94-0.100.172.041.78
ETRNEquitrans Mi20190628A13.285.040.611.304.433.74
ETSYEtsy, Inc.20190628A6.254.000.471.263.542.74
ETTXEntasis Ther20190628A221.74188.62178.22171.1010.4017.52
EUDGWisdomTree E20190628ETF127.4725.4225.4225.420.000.00
EUDVProShares MS20190628ETF81.0124.1215.9115.918.228.22
EUFNiShares MSCI20190628ETF5.524.262.352.961.911.30
EUMProShares Tr20190628ETF5.475.203.283.431.921.77
EUMFWisdomTree E20190628ETF103.3543.2546.7643.25-3.510.00
EUMViShares Edge20190628ETF15.0118.6318.6318.630.000.00
EURLDirexion Dai20190628ETF9.6010.332.171.238.169.10
EURNEURONAV NV20190628A10.838.102.093.016.005.09
EURZXtrackers Eu20190628ETF116.8837.4326.3324.9411.1012.48
EUSAiShares MSCI20190628ETF6.352.891.221.441.681.45
EUSCWisdomTree E20190628ETF23.0017.9417.4517.430.490.51
EVEaton Vance20190628A8.175.442.152.773.292.67
EVAEnviva Partn20190628A42.3318.7313.9014.224.834.51
EVBGEverbridge,20190628A17.488.783.774.815.003.96
EVBNEvans Bancor20190628A173.25104.6970.4181.6734.2923.02
EVCEntravision20190628A49.7530.045.056.5524.9923.49
EVEREverQuote, I20190628A74.7337.9522.4027.8815.5510.07
EVFMEvofem Biosc20190628A70.2386.8435.6041.8151.2445.04
EVGNEVOGENE LTD.20190628A150.66150.9243.8244.75107.10106.17
EVHEvolent Heal20190628A16.2613.564.285.139.288.43
EVIEVI Industri20190628A145.12179.33166.05144.0913.2835.24
EVKEver-Glory I20190628A858.09432.17432.17432.170.000.00
EVLOEvelo Biosci20190628A178.7094.0527.6540.8566.4053.20
EVOKEvoke Pharma20190628A143.19234.53139.31154.9595.2279.58
EVOLEvolving Sys20190628A468.15327.93251.80251.8076.1376.13
EVOPEVO Payments20190628A27.1313.864.885.678.988.19
EVREvercore Inc20190628A15.667.412.992.824.424.59
EVRGEvergy, Inc.20190628A5.414.930.981.493.953.43
EVRIEveri Holdin20190628A10.098.192.292.155.906.04
EVSIEnvision Sol20190628A377.48227.61122.46123.05105.15104.56
EVTCEVERTEC, INC20190628A13.269.154.585.284.573.87
EVXVanEck Vecto20190628ETF46.6258.0855.0456.283.041.80
EWEdwards Life20190628A4.822.560.490.902.071.66
EWAiShares MSCI20190628ETF4.443.762.292.661.471.09
EWBCEast-West Ba20190628A5.606.301.491.804.824.50
EWCiShares MSCI20190628ETF3.512.370.921.061.461.32
EWCOInvesco Exch20190628ETF19.409.183.343.345.855.85
EWDiShares MSCI20190628ETF3.262.760.531.142.241.63
EWGiShares MSCI20190628ETF3.573.062.052.061.000.99
EWGSiShares MSCI20190628ETF36.9028.7828.7828.780.000.00
EWHiShares MSCI20190628ETF3.873.922.622.611.301.30
EWIiShares MSCI20190628ETF3.663.031.942.021.101.02
EWJiShares MSCI20190628ETF1.831.480.670.830.810.65
EWJEiShares MSCI20190628ETF21.14
EWJViShares MSCI20190628ETF8.7420.5520.5520.550.000.00
EWKiShares MSCI20190628ETF24.3814.5713.0013.231.571.34
EWLiShares MSCI20190628ETF2.662.281.061.361.220.91
EWMiShares MSCI20190628ETF3.544.642.132.912.531.75
EWMCInvesco S&P20190628ETF18.8512.7011.6312.471.070.23
EWNiShares MSCI20190628ETF3.313.340.611.622.741.72
EWOiShares MSCI20190628ETF24.9013.9412.2912.331.661.61
EWPiShares MSCI20190628ETF3.472.551.361.521.191.04
EWQiShares MSCI20190628ETF3.273.010.961.262.051.75
EWREInvesco S&P20190628ETF13.674.894.894.890.000.00
EWSiShares MSCI20190628ETF4.063.601.901.861.701.74
EWSCInvesco S&P20190628ETF33.3710.4912.5110.13-2.020.36
EWTiShares MSCI20190628ETF2.862.330.751.041.581.29
EWUiShares MSCI20190628ETF3.102.420.500.741.921.67
EWUSiShares MSCI20190628ETF72.7333.9933.9933.990.000.00
EWVProShares Tr20190628ETF24.7315.8810.4411.295.444.59
EWWiShares MSCI20190628ETF2.382.560.701.081.861.48
EWXSPDR S&P Eme20190628ETF10.396.525.305.911.220.60
EWYiShares MSCI20190628ETF1.673.202.342.400.870.82
EWZiShares MSCI20190628ETF2.286.425.395.211.041.22
EWZSiShares MSCI20190628ETF26.1610.849.559.081.281.76
EXASExact Scienc20190628A10.127.730.831.296.906.44
EXCExelon Corpo20190628A2.142.290.260.612.031.68
EXELExelixis Inc20190628A5.415.87-0.200.066.075.81
EXFOEXFO INC.20190628A102.42101.6899.5269.042.1632.64
EXIiShares Glob20190628ETF12.898.717.748.270.960.44
EXKEndeavour Si20190628A48.6743.1719.9615.8023.1927.35
EXLSExlService H20190628A30.7812.224.484.737.757.49
EXPEagle Materi20190628A11.694.720.901.313.823.41
EXPDExpeditors I20190628A5.255.13-3.20-3.758.348.88
EXPEExpedia Grou20190628A3.422.410.640.841.771.57
EXPIeXp World Ho20190628A60.0427.9711.3910.8716.5817.11
EXPOExponent Inc20190628A19.549.511.071.218.448.29
EXPRExpress, Inc20190628A36.7925.1911.3912.7313.8012.28
EXRExtra Space20190628A6.163.070.370.502.712.57
EXTNExterran Cor20190628A28.9214.733.553.0911.1811.70
EXTRExtreme Netw20190628A16.3230.458.309.2522.1621.21
EYENational Vis20190628A18.879.722.943.366.786.39
EYEGEyegate Phar20190628A218.02232.25238.26238.60-6.01-6.35
EYENEyenovia, In20190628A187.64103.0574.62109.7628.44-6.70
EYESSecond Sight20190628A48.5546.1741.4040.214.775.96
EYLDCambria Emer20190628ETF313.4940.1540.0140.010.150.15
EYPTEyePoint Pha20190628A80.3162.8619.5124.3943.3538.47
EZAiShares MSCI20190628ETF6.033.470.880.982.592.49
EZJProShares Ul20190628ETF59.2817.6617.6617.660.000.00
EZMWisdomTree U20190628ETF5.065.555.094.500.471.05
EZPWEzcorp Inc20190628A22.2714.856.136.168.728.69
EZUiShare MSCI20190628ETF2.532.270.650.991.621.28
FFord Motor C20190628A9.758.293.633.854.644.42
FAARFirst Trust20190628ETF29.0212.446.976.655.475.80
FABFirst Trust20190628ETF28.0414.6315.1115.94-0.48-1.31
FADFirst Trust20190628ETF25.779.257.488.321.760.93
FAFFirst Americ20190628A7.363.161.301.531.861.63
FALNiShares Fall20190628ETF28.4214.9914.9814.980.010.01
FAMIFarmmi, Inc.20190628A702.24369.31370.79370.79-1.48-1.48
FANFirst Trust20190628ETF19.0119.2117.278.191.9411.03
FANGDiamondback20190628A7.226.233.293.862.942.37
FARMFarmer Bros20190628A42.9120.247.248.2913.0011.94
FAROFaro Technol20190628A65.2136.7321.5324.3215.2212.43
FASDirexion Dai20190628ETF5.425.861.061.444.814.42
FASTFastenal Co20190628A3.574.070.921.623.152.45
FATFAT Brands I20190628A392.88473.60124.20134.06349.40339.54
FATEFate Therape20190628A25.9014.911.281.9813.6312.92
FAUSFirst Trust20190628ETF57.0814.0414.0414.040.000.00
FAZDirexion Dai20190628ETF8.086.972.973.174.003.80
FBFacebook, In20190628A1.141.190.350.430.840.76
FBCFlagstar Ban20190628A14.815.911.580.874.335.04
FBGXUBS AG FI En20190628ETN44.3727.428.93-4.1918.4931.98
FBHSFORTUNE BRAN20190628A5.433.041.131.221.921.83
FBIOFortress Bio20190628A82.4453.3832.5634.0520.8319.35
FBIZFirst Busine20190628A45.3920.3821.5921.71-1.20-1.33
FBKFB Financial20190628A42.9521.4511.9515.819.505.64
FBMFoundation B20190628A27.698.751.742.127.016.63
FBMSFirst Bancsh20190628A47.2927.7817.3418.9410.448.85
FBNCFirst Bancor20190628A28.4413.541.171.9112.3711.63
FBNDFidelity Tot20190628ETF4.924.203.053.201.151.00
FBPFirst BanCor20190628A9.156.931.712.675.224.27
FBSSFauquier Ban20190628A233.9251.3242.5242.528.808.80
FBTFirst Trust20190628ETF9.324.624.933.61-0.321.01
FBZFirst Trust20190628ETF50.8020.9020.9020.900.000.00
FCFranklin Cov20190628A88.6749.5426.3531.6623.1917.88
FCAFirst Trust20190628ETF114.0384.2784.2784.270.000.00
FCALFirst Trust20190628ETF25.2417.6717.6217.620.050.05
FCANFirst Trust20190628ETF19.1313.83-25.5010.4639.333.38
FCAPFirst Capita20190628A80.2063.4138.2448.1725.1615.24
FCAUFIAT CHRYSLE20190628A7.185.280.781.304.483.95
FCBCFirst Commun20190628A85.5859.4022.6523.4536.7535.95
FCBPFirst Choice20190628A66.2088.7373.8462.7614.8925.97
FCCOFirst Commun20190628A116.4653.9526.7126.9427.2327.01
FCCY1st Constitu20190628A91.42112.1213.3733.1198.7579.01
FCEFFirst Trust20190628ETF44.2438.0435.3934.952.653.09
FCELFuelCell Ene20190628A35.14114.6598.4196.8816.2817.81
FCFFirst Common20190628A8.487.482.072.585.414.91
FCFSFirstCash, I20190628A16.697.47-0.19-0.067.677.53
FCGFirst Trust20190628ETF7.639.801.893.037.916.86
FCNFTI Consulti20190628A18.257.173.934.173.243.00
FCNCAFirst Citize20190628A40.2019.6612.5413.776.805.83
FCOMFidelity MSC20190628ETF12.3225.987.0824.8718.901.11
FCORFidelity Cor20190628ETF6.382.482.212.230.270.26
FCPTFour Corners20190628A10.794.200.030.434.173.78
FCTRFirst Trust20190628ETF21.2717.9818.4818.56-0.50-0.58
FCVTFirst Trust20190628ETF27.7422.1123.6523.66-1.54-1.54
FCXFreeport-McM20190628A8.837.141.792.115.355.02
FDBCFidelity D &20190628A277.15139.93106.52108.2233.4031.71
FDDFirst Trust20190628ETF8.349.5610.889.33-1.310.24
FDEFFirst Defian20190628A51.9215.555.676.349.889.21
FDEMFidelity Tar20190628ETF20.0318.7718.7718.770.000.00
FDEVFidelity Tar20190628ETF6.240.390.390.390.000.00
FDHYFidelity Hig20190628ETF27.0914.0213.9514.440.07-0.42
FDISFidelity MSC20190628ETF4.968.842.593.186.255.67
FDIVFirst Trust20190628ETF18.003.933.933.930.000.00
FDLFirst Trust20190628ETF3.572.08-2.49-2.644.584.72
FDLOFidelity Low20190628ETF9.027.117.037.030.080.09
FDMFirst Trust20190628ETF19.7014.157.628.196.535.97
FDMOFidelity Mom20190628ETF11.794.053.823.830.220.22
FDNFirst Trust20190628ETF3.902.521.900.930.621.59
FDNIFirst Trust20190628ETF141.1226.1326.1326.130.000.00
FDPFresh Del Mo20190628A13.715.801.632.294.173.51
FDRRFidelity Div20190628ETF19.5913.6312.8513.980.78-0.35
FDSFactset Rese20190628A10.044.751.301.863.462.89
FDTFirst Trust20190628ETF14.477.417.077.020.340.39
FDTSFirst Trust20190628ETF99.1732.7732.7732.770.000.00
FDUSFidus Invest20190628A42.40108.6917.4515.5291.2493.17
FDVVFidelity Hig20190628ETF12.997.656.176.451.481.20
FDXFedEx Corpor20190628A4.482.660.020.292.642.37
FEFirstEnergy20190628A2.462.550.180.382.382.17
FEIMFrequency El20190628A380.02282.26270.84270.8411.4211.42
FELEFranklin Ele20190628A25.569.624.103.865.525.76
FEMFirst Trust20190628ETF12.5113.4314.5011.44-1.062.00
FEMBFirst Trust20190628ETF45.7144.5648.1345.58-3.57-1.03
FEMSFirst Trust20190628ETF30.2114.5611.8512.252.712.31
FENCFennec Pharm20190628A140.05206.03132.92137.0673.1168.97
FENYFidelity MSC20190628ETF6.434.542.272.272.272.27
FEPFirst Trust20190628ETF10.515.905.675.650.230.25
FETFORUM ENERGY20190628A32.4926.3512.7614.0113.5912.33
FEULCredit Suiss20190628ETN79.1254.2826.0326.0928.2528.19
FEUZFirst Trust20190628ETF76.0166.4134.9560.8331.455.58
FEXFirst Trust20190628ETF3.153.381.282.702.110.69
FEYEFireEye, Inc20190628A6.955.742.042.293.693.43
FEZSPDR EURO ST20190628ETF2.612.310.850.811.461.48
FFFuture Fuel20190628A28.7713.836.967.556.876.28
FFBCFirst Financ20190628A13.4528.117.288.3720.8319.74
FFBWFFBW, Inc. C20190628A265.68194.65183.47183.0911.1811.56
FFEUBarclays ETN20190628ETN34.549.248.579.360.67-0.12
FFGFBL Financia20190628A60.2332.1424.3724.927.767.22
FFHGFormula Foli20190628ETF37.0322.0921.1621.190.930.90
FFHLFuwei Films20190628A363.38362.71323.97324.9538.7537.76
FFICFlushing Fin20190628A30.2210.664.614.836.065.84
FFINFirst Financ20190628A13.9615.905.025.9410.889.96
FFIUUVA Unconstr20190628ETF50.3919.1519.1519.150.000.00
FFIVF5 Networks20190628A9.174.30-0.050.273.923.60
FFNWFirst Financ20190628A258.17154.98150.74150.664.254.32
FFRFirst Trust20190628ETF46.8727.7127.6727.670.040.04
FFSGFormulaFolio20190628ETF38.8025.8725.2225.270.650.60
FFTGFormulaFolio20190628ETF37.0623.5023.7723.38-0.270.13
FFTIFormulaFolio20190628ETF38.1119.7619.7619.760.000.00
FFTYInnovator IB20190628ETF5.083.462.782.670.680.79
FFWMFirst Founda20190628A23.1416.265.096.4811.179.78
FGFGL Holdings20190628A12.5010.673.634.787.045.89
FGBIFIRST GUARAN20190628A202.75119.8319.7261.44100.1158.40
FGDFirst Trust20190628ETF13.636.488.407.32-1.92-0.83
FGENFibroGen, In20190628A18.198.010.932.437.085.57
FGMFirst Trust20190628ETF26.2314.0210.4010.403.623.61
FHBFirst Hawaii20190628A5.516.142.742.863.403.28
FHKFirst Trust20190628ETF116.7119.6220.9520.95-1.33-1.33
FHLCFidelity MSC20190628ETF5.385.271.421.843.853.43
FHNFirst Horizo20190628A7.146.232.052.554.183.68
FIFRANKS INTER20190628A19.6916.476.086.6910.389.78
FIBKFirst Inters20190628A16.0811.152.032.409.128.75
FIBRiShares Edge20190628ETF15.1611.9811.9111.940.070.05
FICOFair Isaac C20190628A15.956.443.213.573.232.87
FIDFirst Trust20190628ETF36.9818.2718.2718.270.000.00
FIDIFidelity Int20190628ETF58.9627.8127.5427.540.270.27
FIDUFidelity MSC20190628ETF4.703.874.433.01-0.570.85
FIEEFI Enhanced20190628ETN56.5139.3739.3139.410.06-0.04
FIHDUBS AG FI En20190628ETN86.3036.3329.1635.327.171.02
FILLiShares MSCI20190628ETF59.8027.5226.5026.501.021.02
FINXGlobal X Fun20190628ETF21.4013.4311.7511.861.691.57
FISFidelity Nat20190628A2.131.670.590.661.081.01
FISIFinancial In20190628A74.4231.7211.7614.4119.9617.31
FISRSPDR SSGA Fi20190628ETF25.1010.69-9.94-9.6220.6420.31
FISVFiserv Inc20190628A2.614.022.342.461.681.56
FITFitbit, Inc.20190628A22.7017.334.656.2312.6911.10
FITBFifth Third20190628A3.705.281.361.113.924.17
FITESPDR S&P Ken20190628ETF32.8822.0420.4820.481.571.57
FIVAFidelity Int20190628ETF48.10119.65113.96119.655.700.00
FIVEFive Below,20190628A8.637.945.746.342.211.60
FIVGDefiance Nex20190628ETF7.894.615.017.50-0.40-2.89
FIVNFIVE9, INC.20190628A17.928.814.455.354.363.47
FIWFirst Trust20190628ETF10.277.066.626.530.440.54
FIXComfort Syst20190628A17.076.251.012.285.243.97
FIXDFirst Trust20190628ETF7.222.571.862.080.720.50
FIXXHomology Med20190628A47.5722.977.898.3215.0814.65
FIYYBarclays ETN20190628ETN68.7446.7048.4348.32-1.74-1.62
FIZZNational Bev20190628A20.1512.393.373.669.028.73
FJPFirst Trust20190628ETF27.676.726.426.530.290.19
FKOFirst Trust20190628ETF42.9724.2121.0521.053.163.16
FKUFirst Trust20190628ETF45.7919.6819.4419.440.240.24
FLFoot Locker,20190628A4.633.741.021.422.722.33
FLAGFLAG-Forensi20190628ETF55.6524.557.687.6816.8816.88
FLATiPath US Tre20190628ETF93.3882.3881.3981.390.990.99
FLAUFranklin FTS20190628ETF19.374.814.814.810.000.00
FLAXFranklin FTS20190628ETF94.4739.7822.2125.3917.5714.39
FLBLFranklin Lib20190628ETF30.7919.9919.9919.990.000.00
FLBRFranklin FTS20190628ETF38.0822.5321.2421.241.291.29
FLCHFranklin FTS20190628ETF53.2526.8026.8026.800.000.00
FLCOFranklin Lib20190628ETF25.8216.9516.9516.950.000.00
FLDMFluidigm Cor20190628A14.179.010.791.218.237.81
FLDRFidelity Low20190628ETF2.553.483.483.480.000.00
FLEEFranklin FTS20190628ETF9.228.358.358.350.000.00
FLEHFranklin FTS20190628ETF32.970.240.240.240.000.00
FLEUBarclays ETN20190628ETN66.0331.2933.3733.37-2.09-2.09
FLEXFlex Ltd. Or20190628A10.7214.172.363.1511.8211.03
FLFRFranklin FTS20190628ETF12.0211.8311.8311.830.000.00
FLGBFranklin FTS20190628ETF14.9328.8028.8028.800.000.00
FLGECredit Suiss20190628ETN52.9627.9223.4623.944.463.98
FLGRFranklin FTS20190628ETF12.47
FLGTFulgent Gene20190628A747.90567.26471.84494.9195.4272.35
FLHKFranklin FTS20190628ETF26.3726.1630.0626.16-3.900.00
FLHYFranklin Lib20190628ETF34.2617.1118.6817.89-1.57-0.79
FLIAFranklin Lib20190628ETF36.5237.8037.8037.800.000.00
FLICFirst of Lon20190628A39.5246.173.56-4.0542.6150.22
FLINFranklin FTS20190628ETF21.8215.4015.3715.370.030.03
FLIRFlir Systems20190628A6.352.910.080.662.832.25
FLIYFranklin FTS20190628ETF12.9010.9111.7111.71-0.80-0.80
FLJHFranklin FTS20190628ETF61.1753.0853.0853.080.000.00
FLJPFranklin FTS20190628ETF24.3338.9038.9038.900.000.00
FLKRFranklin FTS20190628ETF39.3530.8630.8630.860.000.00
FLLFull House R20190628A205.44104.4852.6153.1451.8851.35
FLLAFranklin FTS20190628ETF27.737.327.327.320.000.00
FLLVFranklin Lib20190628ETF37.5723.2622.0821.941.181.32
FLMFirst Trust20190628ETF24.2531.4931.4931.490.000.00
FLMBFranklin Lib20190628ETF23.3120.2120.2120.210.000.00
FLMIFranklin Lib20190628ETF23.68
FLMNFalcon Miner20190628A40.8423.5914.5915.849.017.76
FLMXFranklin FTS20190628ETF45.0021.1021.1021.100.000.00
FLNFirst Trust20190628ETF115.6451.5551.6251.55-0.070.00
FLNTFluent, Inc.20190628A31.4923.823.306.3420.5117.48
FLOFlowers Food20190628A4.816.150.310.645.845.52
FLOTiShares Floa20190628ETF1.961.301.291.290.020.02
FLOWSPX FLOW, In20190628A20.379.022.953.406.075.62
FLQDFranklin Lib20190628ETF21.146.956.956.950.000.00
FLQEFranklin Lib20190628ETF54.3812.1112.1112.110.000.00
FLQHFranklin Lib20190628ETF27.06
FLQLFranklin Lib20190628ETF9.3611.6911.4811.480.210.21
FLQMFranklin Lib20190628ETF17.2014.2514.2514.250.000.00
FLQSFranklin Lib20190628ETF19.6513.018.308.954.714.06
FLRFluor Corpor20190628A4.082.740.260.082.492.66
FLRNSPDR Bloombe20190628ETF3.262.102.102.100.000.00
FLRTPacific Glob20190628ETF92.7988.0988.0988.090.000.00
FLRUFranklin FTS20190628ETF58.9750.0250.0250.020.000.00
FLSFlowserve Co20190628A8.246.554.044.282.512.27
FLSAFranklin FTS20190628ETF82.7575.4175.4175.410.000.00
FLSWFranklin FTS20190628ETF20.4814.1414.1414.140.000.00
FLTFleetCor Tec20190628A7.043.180.640.882.542.29
FLTBFidelity Lim20190628ETF5.866.266.256.250.010.01
FLTRVanEck Vecto20190628ETF5.063.394.003.42-0.61-0.02
FLTWFranklin FTS20190628ETF127.6925.3925.3925.390.000.00
FLWS1-800-FLOWER20190628A18.3717.773.743.3914.0314.38
FLXNFlexion Ther20190628A22.6712.41-1.310.2413.7212.16
FLXSFlexsteel In20190628A307.7790.8348.0348.9642.8041.87
FLZAFranklin FTS20190628ETF30.68
FMiShares MSCI20190628ETF15.7016.058.949.077.116.98
FMAOFarmers & Me20190628A143.3768.2561.7462.446.515.81
FMATFidelity MSC20190628ETF5.674.591.851.802.742.79
FMBFirst Trust20190628ETF5.011.421.451.48-0.03-0.06
FMBHFirst Mid Ba20190628A96.7771.8614.8820.5456.9951.32
FMBIFirst Midwes20190628A8.139.784.364.795.424.98
FMCFMC Corporat20190628A5.861.89-0.190.232.071.66
FMCIForum Merger20190628A39.76
FMFFirst Trust20190628ETF56.8946.0246.0246.020.000.00
FMHIFirst Trust20190628ETF22.9419.7519.7519.750.000.00
FMKFirst Trust20190628ETF29.579.409.059.360.350.04
FMNBFarmers Nati20190628A59.0477.647.9912.0469.6565.60
FNFabrinet20190628A20.346.853.934.152.922.70
FNBF.N.B. Corp20190628A8.657.171.332.635.844.54
FNCBFNCB Bancorp20190628A79.3963.3120.7626.6242.5536.69
FNCLFidelity MSC20190628ETF3.823.480.771.052.712.43
FNDFloor & Deco20190628A11.199.111.031.238.087.88
FNDASchwab Funda20190628ETF5.585.163.492.541.662.61
FNDBSchwab Funda20190628ETF10.743.979.499.55-5.52-5.58
FNDCSchwab Funda20190628ETF10.158.186.996.481.191.70
FNDESchwab Funda20190628ETF4.743.262.483.020.780.23
FNDFSchwab Funda20190628ETF4.444.032.252.661.781.37
FNDXSchwab Funda20190628ETF3.322.122.381.98-0.260.14
FNFFidelity Nat20190628A3.895.701.001.834.703.87
FNGDMicroSectors20190628ETN12.988.053.693.794.364.26
FNGOMicroSectors20190628ETN26.3368.8268.8268.820.000.00
FNGUMicroSectors20190628ETN12.477.876.836.981.040.89
FNGZMicroSectors20190628ETN8.8895.2484.0587.8411.197.41
FNHCFedNat Holdi20190628A169.5788.8062.1666.1326.6422.67
FNIFirst Trust20190628ETF9.527.107.007.000.110.10
FNJNFinjan Holdi20190628A106.0483.1384.3884.25-1.25-1.12
FNKFirst Trust20190628ETF35.3929.2329.7529.75-0.51-0.51
FNKOFunko, Inc.20190628A20.1015.961.158.6014.817.36
FNLCFirst Bancor20190628A224.96122.0083.4185.4638.5936.55
FNVFranco-Nevad20190628A5.603.720.890.702.823.02
FNWBFirst Northw20190628A81.9974.6159.3559.6415.2614.96
FNXFirst Trust20190628ETF10.717.747.307.660.440.07
FNYFirst Trust20190628ETF39.0217.1015.9716.441.130.65
FOCSFocus Financ20190628A29.9812.656.226.936.435.72
FOEFerro Corpor20190628A14.586.682.912.503.774.19
FOLDAmicus Thera20190628A9.098.19-0.520.818.717.39
FONRFonar Corpor20190628A106.8442.1829.1132.6113.069.57
FORForestar Gro20190628A115.0951.1142.6242.438.498.68
FORDForward Indu20190628A86.5873.6773.6773.670.000.00
FORKFuling Globa20190628A545.97202.93123.91156.4979.0246.44
FORMFormFactor I20190628A15.728.734.104.134.634.61
FORRForrester Re20190628A47.5436.0316.9619.2519.0716.78
FOSLFossil Group20190628A16.2611.83-0.410.0412.2411.79
FOVLiShares Focu20190628ETF9.579.09-1.44-1.4410.5310.53
FOXFox Corporat20190628A3.203.480.830.982.652.50
FOXAFox Corporat20190628A3.233.121.031.472.101.66
FOXFFox Factory20190628A24.3512.725.155.907.576.82
FPAFirst Trust20190628ETF137.7848.1148.1348.13-0.02-0.02
FPACFar Point Ac20190628A119.2327.225.425.4221.8021.80
FPAYFlexShopper,20190628A152.30135.6684.2884.2851.3951.39
FPEFirst Trust20190628ETF5.474.533.813.990.710.53
FPEIFirst Trust20190628ETF12.776.315.946.210.380.10
FPHFive Point H20190628A43.8716.546.2010.1310.346.41
FPIFarmland Par20190628A24.9419.006.747.2012.2511.80
FPRXFive Prime T20190628A37.8017.618.559.049.058.57
FPXFirst Trust20190628ETF4.793.954.253.56-0.300.39
FPXEFirst Trust20190628ETF15.2918.7018.7018.700.000.00
FPXIFirst Trust20190628ETF32.388.125.275.272.852.85
FQALFidelity Qua20190628ETF8.842.902.892.890.010.01
FRFirst Indust20190628A5.623.251.060.832.192.43
FRAFFranklin Fin20190628A154.7269.2564.4967.715.572.34
FRAKVanEck Vecto20190628ETF31.9418.606.799.4811.829.12
FRANFrancesca''s20190628A75.8355.8829.2131.3526.8024.56
FRBAFirst Bank20190628A79.7255.50-15.60-15.9871.0971.48
FRBKRepublic Fir20190628A55.4580.9724.6624.8056.3156.17
FRCFirst Republ20190628A5.872.69-0.480.573.152.12
FRDFriedman Ind20190628A123.96106.6294.9794.9711.6511.65
FRDMFreedom 10020190628ETF50.8363.2063.2063.200.000.00
FRELFidelity MSC20190628ETF5.557.002.762.894.244.11
FRGIFiesta Resta20190628A24.2413.461.411.0312.0512.43
FRIFirst Trust20190628ETF6.6116.4213.6716.112.750.31
FRLGLarge Cap Gr20190628ETN62.4344.9841.0841.823.903.16
FRMEFirst Mercha20190628A13.6415.58-1.18-0.6016.7716.19
FROFrontline Lt20190628A12.7610.352.173.358.187.00
FRPTFreshpet, In20190628A21.368.924.553.994.364.93
FRTFederal Real20190628A8.633.560.320.753.242.81
FRTAForterra, In20190628A66.9539.189.3411.3429.8427.85
FSBFranklin Fin20190628A38.4114.485.558.368.946.11
FSBCFSB Bancorp,20190628A266.2750.7545.9945.994.764.76
FSBWFS Bancorp,20190628A138.6661.8252.5351.639.2910.19
FSCTForeScout Te20190628A24.7114.663.314.3711.3510.30
FSFGFirst Saving20190628A151.5682.4981.0581.061.451.43
FSIFlexible Sol20190628A87.7174.5253.0058.4621.5216.06
FSKFS KKR Capit20190628A16.9012.388.798.903.583.47
FSLRFirst Solar,20190628A5.883.680.901.422.782.26
FSLYFastly, Inc.20190628A37.5221.138.5415.1912.595.94
FSMFORTUNA Silv20190628A35.1428.5113.3015.0615.1413.35
FSMBFirst Trust20190628ETF21.8623.5323.5323.530.000.00
FSMDFidelity Sma20190628ETF10.757.625.705.571.922.05
FSPFranklin Str20190628A20.7616.468.096.528.379.94
FSSFederal Sign20190628A13.196.710.592.186.124.53
FSTAFidelity MSC20190628ETF3.904.932.793.812.141.12
FSTRFoster (Lb)20190628A74.6941.5414.1013.7327.4327.81
FSVFirstService20190628A23.6920.3515.7315.214.625.14
FSZFirst Trust20190628ETF35.2427.1923.9123.913.283.28
FTAFirst Trust20190628ETF3.923.603.293.420.310.18
FTACFinTech Acqu20190628A125.15105.3996.3096.309.099.09
FTAGFirst Trust20190628ETF59.0642.5542.5542.550.000.00
FTAIFortress Tra20190628A26.5917.678.908.308.779.37
FTCFirst Trust20190628ETF4.793.723.543.520.170.20
FTCHFarfetch Lim20190628A13.18310.51282.18313.2628.41-2.24
FTCSFirst Trust20190628ETF2.774.344.564.39-0.22-0.06
FTDRfrontdoor, i20190628A28.319.085.406.103.672.98
FTECFidelity MSC20190628ETF3.005.030.570.454.454.58
FTEKFuel Tech, I20190628A176.96151.07113.57115.7437.5035.32
FTFTFuture FinTe20190628A303.61345.97273.04273.3072.9372.67
FTGCFirst Trust20190628ETF13.5114.4414.4614.42-0.030.02
FTHIFirst Trust20190628ETF25.4319.8819.6419.890.24-0.01
FTITechnipFMC p20190628A3.963.631.011.192.622.44
FTKFlotek Indus20190628A32.8226.7114.6916.4712.0010.23
FTLBFirst Trust20190628ETF17.3225.8325.8225.900.01-0.06
FTLSFirst Trust20190628ETF10.097.087.007.000.080.08
FTNTFortinet, In20190628A6.047.764.754.833.002.92
FTRFrontier Com20190628A59.1161.7017.3419.5244.3542.17
FTRIFirst Trust20190628ETF31.5914.0012.0514.001.950.00
FTSFortis Inc.20190628A2.592.470.470.562.011.91
FTSDFranklin Lib20190628ETF10.864.724.674.720.050.00
FTSIFTS Internat20190628A32.3721.477.688.9713.7912.50
FTSLFirst Trust20190628ETF4.383.192.762.810.430.38
FTSMFirst Trust20190628ETF1.671.260.900.900.360.36
FTVFortive Corp20190628A3.128.696.777.281.961.42
FTXDFirst Trust20190628ETF45.7849.3749.3749.370.000.00
FTXGFirst Trust20190628ETF50.9728.0428.0428.040.000.00
FTXHFirst Trust20190628ETF49.4832.4029.6129.142.803.27
FTXLFirst Trust20190628ETF55.2646.2445.9446.080.300.16
FTXNFirst Trust20190628ETF58.3346.9146.8646.910.050.00
FTXOFirst Trust20190628ETF5.106.994.784.612.212.39
FTXRFirst Trust20190628ETF13.0914.9217.0617.00-2.14-2.08
FUDE-TRACS UBS20190628ETN114.3376.9432.6948.0244.2528.92
FULH.B. Fuller20190628A12.646.500.601.545.914.96
FULTFulton Finan20190628A6.877.584.224.373.363.24
FUMBFirst Trust20190628ETF24.659.86-13.359.8623.210.00
FUNCedar Fair,20190628A19.779.885.016.014.873.87
FUNCFirst United20190628A99.0574.0361.6062.2812.4411.76
FUNDSprott Focus20190628A107.7671.0854.2454.1916.8416.89
FUSBFirst US Ban20190628A319.92282.31277.47277.474.844.84
FUTProShares Ma20190628ETF19.3214.7316.9216.30-2.18-1.56
FUTYFidelity MSC20190628ETF4.423.432.202.451.230.98
FUVArcimoto, In20190628A313.10263.54236.50236.5027.0427.04
FVFirst Trust20190628ETF10.5910.169.479.530.690.63
FVALFidelity Val20190628ETF11.738.826.337.872.480.94
FVCFirst Trust20190628ETF9.839.919.769.800.150.11
FVCBFVCBankcorp,20190628A112.8846.6634.4837.9912.188.68
FVDFirst Trust20190628ETF3.193.161.761.961.411.20
FVEFive Star Se20190628A210.6142.889.4910.9433.3931.95
FVLFirst TrustV20190628ETF16.439.829.549.540.280.28
FVRRFiverr Inter20190628A58.4244.4836.5136.357.978.13
FWDBAdvisorShare20190628ETF75.9930.7430.7430.740.000.00
FWONALiberty Medi20190628A21.889.554.855.284.704.27
FWONKLiberty Medi20190628A13.634.65-0.670.765.333.90
FWRDForward Air20190628A20.038.502.313.056.195.45
FXDFirst Trust20190628ETF6.384.975.734.63-0.770.34
FXGFirst Trust20190628ETF9.055.702.953.432.742.26
FXHFirst Trust20190628ETF6.704.253.623.990.630.26
FXIiShares Chin20190628ETF2.343.121.902.011.211.11
FXLFirst Trust20190628ETF3.742.872.903.00-0.03-0.13
FXNFirst Trust20190628ETF9.897.565.465.402.092.16
FXNCFIRST NATL C20190628A627.58313.86367.35366.54-53.50-52.69
FXOFirst Trust20190628ETF4.5610.088.758.161.341.92
FXPProShares Ul20190628ETF3.182.51-0.200.042.722.48
FXRFirst Trust20190628ETF6.1710.7812.1711.15-1.39-0.37
FXUFirst Trust20190628ETF4.973.935.144.12-1.22-0.20
FXZFirst Trust20190628ETF9.5723.098.028.8515.0714.24
FYCFirst Trust20190628ETF13.137.787.037.030.750.75
FYLDCambria Fore20190628ETF68.09310.33310.33310.330.000.00
FYTFirst Trust20190628ETF46.0336.3636.7036.15-0.340.20
FYXFirst Trust20190628ETF8.838.276.817.591.460.68
GGENPACT LIMI20190628A3.652.420.580.941.841.48
GAACambria Glob20190628ETF35.1255.57-16.92-17.6972.4973.25
GABCGerman Ameri20190628A30.5321.568.41-2.3313.1523.89
GAIAGaia, Inc. C20190628A72.6450.9823.9619.6827.0231.29
GAINGladstone In20190628A17.1215.489.6710.915.804.57
GALSPDR SSgA Gl20190628ETF17.637.331.957.385.38-0.05
GALTGalectin The20190628A37.0730.508.3511.7922.1618.74
GAMRETFMG Video20190628ETF39.6917.4517.5917.82-0.14-0.37
GARSGarrison Cap20190628A35.50164.3212.9212.92151.40151.40
GASSStealthGas,20190628A95.9356.3810.1822.4746.1933.91
GATXGATX Corpora20190628A17.275.512.412.203.103.31
GAZiPath Series20190628ETN67.0998.46-10.58-73.17109.05171.63
GBCIGlacier Banc20190628A15.868.801.590.867.217.94
GBDCGolub Capita20190628A11.9611.685.026.306.665.39
GBFiShares Gove20190628ETF13.576.046.576.57-0.52-0.52
GBILGoldman Sach20190628ETF1.081.061.081.08-0.02-0.02
GBLGAMCO Invest20190628A87.6044.7522.1928.6322.5616.11
GBLIGlobal Indem20190628A533.78216.73-151.69-73.36368.41290.09
GBRNew Concept20190628A256.26143.06114.67118.5728.3924.48
GBTGlobal Blood20190628A18.2110.230.233.5010.006.73
GBUYGoldman Sach20190628ETF12.6410.7910.8610.65-0.070.14
GBXThe Greenbri20190628A14.586.873.383.473.493.40
GCAPGain Capital20190628A36.4527.951.103.1026.8424.84
GCBCGreene Count20190628A245.9685.9981.3381.764.674.23
GCEClaymore/Rob20190628ETN802.16786.49786.49786.490.000.00
GCIGannett Co.,20190628A13.139.771.892.687.887.09
GCOGenesco Inc.20190628A21.099.394.604.454.794.94
GCOWPacer Global20190628ETF72.1619.7919.7919.790.000.00
GCPGCP Applied20190628A10.094.930.820.894.114.04
GDGeneral Dyna20190628A4.492.600.891.201.721.41
GDATGoldman Sach20190628ETF12.9917.0418.8417.04-1.800.00
GDDYGoDaddy Inc20190628A5.143.141.261.561.881.59
GDENGolden Enter20190628A44.5724.887.637.5317.2417.35
GDNAGoldman Sach20190628ETF13.0011.474.956.586.524.89
GDOTGreen Dot Co20190628A10.376.551.642.214.924.34
GDPGoodrich Pet20190628A146.55125.7686.7895.8938.9829.87
GDXVanEck Vecto20190628ETF3.936.123.553.952.572.17
GDXJVanEck Vecto20190628ETF2.883.610.570.923.042.69
GEGeneral Elec20190628A9.577.092.943.384.143.71
GECGreat Elm Ca20190628A332.61212.57124.07175.8388.5036.74
GECCGreat Elm Ca20190628A62.1741.5929.9032.4211.699.17
GEFGreif, Inc.20190628A21.909.653.554.826.104.83
GEFBGreif, Inc.20190628A117.4067.2342.7252.6424.5214.59
GELGenesis Ener20190628A16.6511.0210.569.780.461.24
GEMGoldman Sach20190628ETF9.1853.1152.1452.531.010.58
GENGenesis Heal20190628A89.8390.1689.0089.291.170.87
GENCGencor Indus20190628A135.46115.5647.0445.5468.5270.02
GENYPrincipal Mi20190628ETF27.61
GEOThe GEO Grou20190628A11.427.973.193.954.784.02
GEOSGeospace Tec20190628A86.3033.637.329.3626.3124.28
GERNGeron Corp20190628A68.3965.5135.5837.4229.9328.09
GESGuess?, Inc.20190628A7.805.501.822.583.682.93
GEVOGevo, Inc.20190628A75.3843.1238.6638.684.464.44
GFEDGuaranty Fed20190628A258.56219.84219.84219.840.000.00
GFFGriffon Corp20190628A23.5014.185.063.379.1210.82
GFINGoldman Sach20190628ETF12.8510.9511.2110.03-0.260.92
GFNGeneral Fina20190628A147.32187.44140.41152.2447.0335.21
GGGGraco Inc20190628A4.862.250.730.871.521.38
GHGuardant Hea20190628A24.2211.944.597.107.344.83
GHCGRAHAM HOLDI20190628A35.4222.3516.4518.605.303.11
GHLGreenhill &20190628A27.3612.612.705.009.917.60
GHMGraham Corpo20190628A255.39113.2375.1878.0438.0535.19
GHSIGuardion Hea20190628A586.75743.21771.66771.66-28.45-28.45
GHYBGoldman Sach20190628ETF14.899.478.558.780.930.70
GHYGiShares US &20190628ETF19.2514.1713.9914.080.180.09
GIBCGI Inc.20190628A4.594.430.910.343.524.10
GIFIGulf Island20190628A75.51173.567.5878.08165.9795.48
GIGBGoldman Sach20190628ETF10.8510.80-23.8410.8234.64-0.01
GIGESoFi Gig Eco20190628ETF123.82130.14130.87131.39-0.72-1.25
GIGMGigaMedia Lt20190628A299.47285.97148.64148.64137.33137.33
GIISPDR S&P Glo20190628ETF10.136.155.995.970.160.18
GIIIG-Iii Appare20190628A11.905.481.091.404.394.08
GILGildan Activ20190628A3.992.900.760.772.142.13
GILDGilead Scien20190628A1.792.931.801.051.131.88
GILTGilat Satell20190628A144.1730.9131.1231.41-0.21-0.50
GISGeneral Mill20190628A2.192.200.370.381.821.82
GKOSGlaukos Corp20190628A20.928.543.754.274.794.27
GLADGladstone Ca20190628A26.5217.5412.8312.674.714.87
GLBSGlobus Marit20190628A143.58148.23116.30111.5431.9436.69
GLBYWisdomTree Y20190628ETF49.9115.4915.4915.490.000.00
GLBZGlen Burnie20190628A525.70339.40339.40339.400.000.00
GLDDGreat Lakes20190628A12.2610.260.210.3210.059.94
GLDICredit Suiss20190628ETF44.8533.6033.4133.410.200.20
GLGTD Holdings,20190628A594.37882.85556.86608.12325.99274.73
GLIBAGCI Liberty,20190628A12.413.721.762.051.951.66
GLIFAGFiQ Global20190628ETF466.54
GLMDGalmed Pharm20190628A141.6085.4951.9465.4433.5620.06
GLNGGolar LNG Lt20190628A9.699.931.131.598.808.34
GLOBGLOBANT S.A.20190628A18.657.434.754.602.682.83
GLOGGASLOG LTD20190628A12.9010.921.521.479.219.45
GLOPGASLOG PARTN20190628A17.4417.168.808.878.368.29
GLPGlobal Partn20190628A30.7218.487.8610.0410.628.82
GLPIGaming and L20190628A5.579.804.243.835.565.98
GLREGreenlight C20190628A35.2927.5813.8813.8513.7013.73
GLTGlatfelter20190628A20.676.541.401.805.144.74
GLUUGlu Mobile I20190628A14.7613.705.415.838.287.87
GLWCorning Inco20190628A3.133.040.470.812.572.23
GLYCGlycoMimetic20190628A37.1418.362.984.2115.3814.16
GMGeneral Moto20190628A2.642.820.711.052.121.78
GMANGoldman Sach20190628ETF12.5810.8711.9310.87-1.060.00
GMDAGamida Cell20190628A186.65156.26133.42132.4122.8423.85
GMEGameStop Cor20190628A18.4415.202.542.4612.6612.74
GMEDGLOBUS MEDIC20190628A11.145.312.653.462.671.86
GMFSPDR S&P Eme20190628ETF19.6810.0210.4110.41-0.40-0.40
GMHIGores Metrop20190628A513.86163.36163.31163.310.050.05
GMLPGolar LNG Pa20190628A22.4413.347.707.105.646.24
GMOGeneral Moly20190628A347.84250.56221.42223.4929.1327.06
GMOMCambria Glob20190628ETF38.6714.0014.0813.98-0.070.02
GMREGlobal Medic20190628A13.879.582.232.637.346.95
GMSGMS Inc.20190628A13.367.550.811.616.735.94
GNAFMicroSectors20190628ETN21.7341.4541.4541.450.000.00
GNCGNC Holdings20190628A67.5851.9316.7918.1835.0233.62
GNCAGenocea Bios20190628A61.9335.8319.3820.4216.4515.41
GNEGENIE ENERGY20190628A19.049.800.911.418.908.39
GNKGENCO SHIPPI20190628A28.6218.975.736.7213.2412.27
GNLGlobal Net L20190628A5.755.42-0.20-0.075.625.49
GNLNGreenlane Ho20190628A69.7935.0919.5121.6015.5813.49
GNMAiShares GNMA20190628ETF7.573.853.853.850.000.00
GNMKGenMark Diag20190628A30.4922.8312.3111.6510.5211.18
GNOMGlobal X Gen20190628ETF53.6811.6314.5613.78-2.93-2.15
GNPXGenprex, Inc20190628A1161.21828.58667.19696.53161.40132.05
GNRSPDR S&P Glo20190628ETF8.8716.9015.4316.731.470.17
GNRCGENERAC HOLD20190628A11.124.701.551.863.152.84
GNTXGentex Corp20190628A4.279.634.814.594.825.04
GNTYGuaranty Ban20190628A179.6068.2755.8556.3812.4211.89
GNUSGenius Brand20190628A131.60111.3691.46103.3219.908.03
GNWGenworth Fin20190628A26.7321.459.709.2511.7912.23
GOGrocery Outl20190628A43.4919.2711.5215.127.754.15
GOATVanEck Vecto20190628ETF74.3420.5820.5820.580.000.00
GOAUUS Global GO20190628ETF117.4364.2849.8547.4514.4316.83
GOEXGlobal X Gol20190628ETF143.73145.06135.98135.939.079.13
GOGLGolden Ocean20190628A23.6119.459.9710.879.488.58
GOGOGogo Inc.20190628A26.2827.31-0.451.0827.7626.23
GOLDBarrick Gold20190628A6.355.321.281.454.033.86
GOLFAcushnet Hol20190628A17.076.992.142.304.864.69
GOODGladstone Co20190628A16.1414.316.236.028.088.28
GOOGAlphabet Inc20190628A4.463.133.464.17-0.33-1.04
GOOGLAlphabet Inc20190628A4.343.01-0.27-0.083.283.09
GOOSCanada Goose20190628A9.155.332.122.083.213.25
GOROGold Resourc20190628A30.6425.1210.7712.4514.3512.67
GOSSGossamer Bio20190628A109.7236.7322.9624.3113.7712.42
GOVTiShares U.S.20190628ETF3.873.382.823.090.560.29
GPAQGordon Point20190628A45.1619.3519.3519.350.000.00
GPCGenuine Part20190628A6.323.351.311.242.042.11
GPIGroup 1 Auto20190628A23.9112.616.877.495.745.13
GPKGraphic Pack20190628A7.205.432.122.723.312.74
GPLGreat Panthe20190628A45.8746.3737.8037.508.578.87
GPMTGranite Poin20190628A6.374.770.821.103.953.67
GPNGlobal Payme20190628A3.972.210.770.791.441.42
GPORGulfport Ene20190628A21.4541.8619.0817.9422.8824.04
GPREGreen Plains20190628A17.9511.555.976.885.584.67
GPRKGEOPARK LIMI20190628A19.4810.223.093.617.136.61
GPROGoPro, Inc.20190628A18.4915.163.494.6911.6810.46
GPSThe Gap, Inc20190628A5.734.850.460.754.394.10
GPXGP Strategie20190628A56.1522.5911.6013.2610.999.33
GQREFlexShares G20190628ETF6.817.455.607.411.850.03
GRAW.R. Grace &20190628A7.364.971.431.943.533.02
GRAFGraf Industr20190628A24.2431.0030.7630.760.240.24
GRBKGreen Brick20190628A40.3817.2810.2011.637.085.66
GRCThe Gorman-R20190628A65.8632.4317.9921.2214.4411.21
GREKGlobal X MSC20190628ETF10.547.704.414.813.282.89
GRESIQ ARB Globa20190628ETF22.233.722.362.361.361.36
GRIDFirst Trust20190628ETF8.189.715.766.093.953.62
GRIFGriffin Indu20190628A343.06110.09108.34110.011.750.08
GRINGrindrod Shi20190628A254.34248.42256.70251.17-8.28-2.75
GRMNGarmin Ltd20190628A4.3712.452.993.529.468.93
GRNBVanEck Vecto20190628ETF20.146.946.946.940.000.00
GRNQGreenpro Cap20190628A199.14185.13185.13185.130.000.00
GROWUS Global In20190628A160.13171.3572.1674.1799.1997.18
GRPNGroupon, Inc20190628A28.1328.9815.2817.7913.7111.19
GRTSGritstone On20190628A88.0741.0013.2017.2427.8023.76
GRUAB Svensk Ek20190628ETN218.12142.63142.63142.630.000.00
GRUBGRUBHUB INC.20190628A8.034.041.361.422.682.62
GSGoldman Sach20190628A3.492.640.691.031.951.61
GSATGlobalstar,20190628A97.0195.1764.6362.1730.5533.00
GSBGlobalSCAPE,20190628A84.5652.6142.6944.189.928.44
GSBCGreat Southe20190628A52.2625.5316.2615.709.279.83
GSCGS Connect S20190628ETN95.87
GSEUGoldman Sach20190628ETF49.5825.1758.3925.17-33.220.00
GSEWGoldman Sach20190628ETF14.4010.4110.0210.060.380.34
GSHDGoosehead In20190628A51.2219.5710.5612.669.016.92
GSIEGoldman Sach20190628ETF16.315.875.185.340.680.52
GSITGSI Technolo20190628A48.7124.5515.1518.909.405.65
GSJYGoldman Sach20190628ETF74.0525.2162.6527.79-37.43-2.57
GSKYGreenSky, In20190628A24.3519.2111.3013.397.915.81
GSLGlobal Ship20190628A138.4769.5350.1854.0719.3515.46
GSLCGoldman Sach20190628ETF2.962.911.351.581.551.32
GSMFerroglobe P20190628A60.95102.3580.8781.0921.4821.25
GSPBarclays Ban20190628ETN19.3014.2813.9714.040.310.24
GSSGolden Star20190628A31.2031.900.46-5.0031.4736.92
GSSCGS ActiveBet20190628ETF18.489.599.239.350.360.24
GSSTGoldman Sach20190628ETF15.257.157.157.150.000.00
GSUMGridsum Hold20190628A202.31258.96-22.5816.78281.54242.18
GSVGold Standar20190628A101.6081.8576.7777.875.083.97
GSYInvesco Ultr20190628ETF1.991.401.401.400.000.00
GTGoodyear Tir20190628A6.907.911.342.056.575.85
GTEGran Tierra20190628A64.7256.5230.4232.6126.0423.85
GTESGates Indust20190628A15.6214.126.719.127.415.00
GTHXG1 Therapeut20190628A43.8723.4813.3010.9510.1812.53
GTIMGood Times R20190628A400.07226.10221.89222.774.223.33
GTIPGoldman Sach20190628ETF5.675.725.725.720.000.00
GTLSChart Indust20190628A19.1413.874.334.739.549.14
GTNGray Televis20190628A10.206.042.672.643.373.40
GTNAGray Televis20190628A414.98144.68112.83112.8331.8531.85
GTOInvesco Tota20190628ETF24.3221.0821.3321.37-0.26-0.29
GTSTriple-S Man20190628A56.7819.43-5.742.9025.1716.53
GTTGTT Communic20190628A28.1874.3041.7960.4832.5113.88
GTXGarrett Moti20190628A15.477.181.063.786.123.40
GTYGetty Realty20190628A19.459.962.803.327.166.64
GTYHGTY Technolo20190628A109.7838.1927.7422.1010.4416.09
GUDBSage ESG Int20190628ETF40.996.266.266.260.000.00
GULFWisdomTree20190628ETF229.41170.41137.58137.5832.8332.83
GUNRFlexShares G20190628ETF3.393.102.912.910.190.19
GUREGulf Resourc20190628A384.9885.67-56.19-47.51141.87133.18
GURUGlobal X Gur20190628ETF16.1912.5512.4612.530.080.01
GUSHDirexion Dai20190628ETF14.5613.595.806.117.797.48
GVGoldfield Co20190628A81.9439.5232.8232.826.706.70
GVAGranite Cons20190628A14.156.510.060.266.456.25
GVALCambria Glob20190628ETF49.7220.7314.5713.926.176.81
GVIiShares Inte20190628ETF3.242.041.911.970.130.07
GVIPGoldman Sach20190628ETF11.365.504.725.170.770.32
GVPGSE Systems,20190628A282.03171.83149.54141.6422.2830.19
GWBGreat Wester20190628A12.386.971.321.825.655.15
GWGHGWG Holdings20190628A247.39195.7581.31101.55114.4494.20
GWREGUIDEWIRE SO20190628A10.484.821.681.993.152.83
GWRSGlobal Water20190628A53.33215.1636.9941.69178.17173.47
GWWW.W. Grainge20190628A11.093.971.791.672.182.30
GWXSPDR S&P Int20190628ETF13.358.837.887.940.950.90
GXCSPDR S&P Chi20190628ETF7.304.443.483.570.950.87
GXFGlobal X FTS20190628ETF134.6716.6018.1316.60-1.530.00
GXGGlobal X MSC20190628ETF42.8949.5841.1742.488.417.10
GYROGyrodyne, LL20190628A347.12349.24349.24349.240.000.00
HHyatt Hotels20190628A9.303.651.281.362.372.29
HAHawaiian Hol20190628A13.266.743.063.023.673.72
HACKETFMG Prime20190628ETF11.296.215.335.500.880.70
HAEHaemonetics20190628A10.694.391.761.962.632.43
HAFCHanmi Financ20190628A24.8639.402.901.1936.4938.20
HAILSPDR S&P Ken20190628ETF32.1117.007.6611.989.345.03
HAINHain Celesti20190628A6.7010.931.942.489.008.46
HALHalliburton20190628A4.444.41-0.650.755.063.66
HALLHallmark Fin20190628A58.5928.6211.7311.4316.8917.19
HALOHalozyme The20190628A12.649.664.805.504.864.16
HAPVanEck Vecto20190628ETF15.3013.0613.0913.08-0.03-0.02
HARPHarpoon Ther20190628A253.9690.3275.0971.3815.2318.94
HASHasbro, Inc.20190628A6.546.443.923.872.522.58
HASIHANNON ARMST20190628A13.205.311.541.593.783.72
HAUDiShares Curr20190628ETF39.4743.8743.8743.870.000.00
HAUZXtrackers In20190628ETF65.2326.1922.2924.163.902.03
HAWXiShares Curr20190628ETF23.429.639.869.41-0.230.23
HAYNHaynes Inter20190628A63.9329.679.0610.9620.6118.72
HBANHuntington B20190628A7.308.180.161.338.036.86
HBBHamilton Bea20190628A225.8476.1242.8344.9733.2931.15
HBCPHome Bancorp20190628A298.49129.52-68.89-64.27198.41193.79
HBIHanesbrands,20190628A5.964.401.181.773.222.63
HBIOHarvard Bios20190628A75.2347.5035.3739.3312.138.16
HBMHudbay Miner20190628A18.6815.652.462.3913.1613.23
HBMDHoward Banco20190628A178.01183.92158.94167.9124.9816.01
HBNCHorizon Banc20190628A26.1421.658.758.7812.9012.88
HBPHuttig Build20190628A353.22236.34214.64226.2121.6910.12
HCAHCA Healthca20190628A6.193.080.841.092.241.99
HCACHennessy Cap20190628A1373.351412.661412.661412.660.000.00
HCAPHarvest Capi20190628A20.9247.5033.9133.9113.6013.60
HCCWarrior Met20190628A10.766.571.391.795.174.78
HCCHHL Acquisiti20190628A158.42
HCCIHeritage-Cry20190628A86.5647.2519.7917.5427.4529.70
HCFTHunt Compani20190628A80.8140.24-6.62-8.8746.8649.11
HCHCHC2 Holdings20190628A52.9438.4618.6116.6619.8621.80
HCIHCI Group, I20190628A55.2620.756.676.5414.0914.22
HCKTHackett Grou20190628A22.7812.06-7.954.6520.027.41
HCRHi-Crush Inc20190628A52.2843.8922.2626.1821.6317.71
HCSGHealthcare S20190628A10.8810.951.241.319.719.64
HDHome Depot,20190628A2.291.670.360.591.311.08
HDAWXtrackers MS20190628ETF47.42122.7539.6539.7983.1182.97
HDEFXtrackers MS20190628ETF40.0210.959.079.071.881.88
HDGProShares He20190628ETF47.924.834.834.830.000.00
HDGEAdvisorShare20190628ETF20.3223.2317.5017.485.735.75
HDMVFirst Trust20190628ETF53.157.184.292.842.894.34
HDSHD Supply Ho20190628A3.884.210.091.224.122.99
HDSNHudson Techn20190628A80.7566.7652.3357.9314.438.83
HDViShares Core20190628ETF1.621.701.291.410.410.29
HEHawaiian Ele20190628A5.693.040.570.952.482.09
HEARTurtle Beach20190628A31.4921.3015.1016.416.204.89
HEBTHebron Techn20190628A197.48171.53114.95125.4756.5846.06
HECOStrategy Sha20190628ETF19.5713.2613.2313.270.03-0.01
HEDJWisdomTree E20190628ETF1.543.003.502.95-0.490.06
HEEMiShares Curr20190628ETF18.0926.7626.8126.84-0.05-0.09
HEESH&E Equipmen20190628A27.1911.922.712.239.219.78
HEFAiShares Curr20190628ETF3.362.501.701.880.800.63
HEIHEICO Corpor20190628A7.443.161.261.631.901.53
HEIAHEICO CORP C20190628A12.546.524.083.672.442.85
HELEHelen Of Tro20190628A35.147.913.513.994.393.92
HEPHolly Energy20190628A19.3310.254.625.285.634.97
HERDPacer Cash C20190628ETF32.353.533.533.530.000.00
HESHess Corpora20190628A5.093.41-0.45-0.293.863.70
HESMHess Midstre20190628A36.1817.198.4210.528.776.67
HEWCiShares Curr20190628ETF27.7619.6321.3521.30-1.72-1.67
HEWGiShares Curr20190628ETF3.912.700.440.852.261.85
HEWJiShares Curr20190628ETF4.282.823.401.67-0.581.15
HEWLiShares Curr20190628ETF23.8033.4433.4533.440.000.00
HEWPiShares Curr20190628ETF109.7737.2937.2937.290.000.00
HEWUiShares Curr20190628ETF27.8825.5825.5825.580.000.00
HEWWiShares Curr20190628ETF79.3870.0069.0769.960.930.04
HEWYiShares Curr20190628ETF49.4718.0118.0118.010.000.00
HEXOHEXO Corp.20190628A18.7915.7112.7410.842.944.87
HEZUiShares Curr20190628ETF3.273.221.681.961.541.25
HFBLHome Federal20190628A629.30502.16400.25400.25101.92101.92
HFCHOLLYFRONTIE20190628A5.382.89-0.020.332.912.56
HFFGHF Foods Gro20190628A108.9144.9130.0730.8614.9514.15
HFWAHeritage Fin20190628A21.0914.206.357.287.936.93
HFXEIQ 50 Percen20190628ETF12.300.000.000.000.000.00
HFXIIQ 50 Percen20190628ETF30.8414.349.419.784.934.56
HFXJIQ 50 Percen20190628ETF69.8652.1052.1052.100.000.00
HGSHChina HGS Re20190628A830.68547.69481.34481.3466.3466.34
HGVHilton Grand20190628A4.963.241.572.121.671.13
HHCThe Howard H20190628A19.8913.044.896.668.156.38
HHHHWealthbridge20190628A3495.50
HHSHarte-Hanks,20190628A127.98256.36-408.63-166.46665.00422.82
HIHillenbrand,20190628A11.404.640.541.004.103.63
HIBBHibbett Spor20190628A17.0611.867.076.854.795.01
HIGThe Hartford20190628A2.253.682.061.911.631.78
HIHOHighway Hold20190628A529.20311.13311.13311.130.000.00
HIIHuntington I20190628A9.474.030.761.583.272.45
HILHill Interna20190628A63.8350.0519.9228.6030.1221.44
HIPSGraniteShare20190628ETF48.86308.40142.28142.28166.12166.12
HIWHighwoods Pr20190628A7.272.98-0.30-0.183.283.16
HJLIHancock Jaff20190628A257.46149.18156.79154.67-7.62-5.50
HJPXiShares Curr20190628ETF33.7333.0431.2033.041.830.00
HLHecla Mining20190628A56.0447.748.9319.6138.8128.11
HLFHerbalife Nu20190628A6.542.650.620.592.032.07
HLIHoulihan Lok20190628A13.066.091.381.834.714.26
HLIOHelios Techn20190628A64.8629.0815.7017.5613.3811.52
HLITHarmonic Inc20190628A23.0725.388.267.5517.1217.83
HLNEHamilton Lan20190628A24.039.542.633.046.916.50
HLTHilton World20190628A2.291.940.770.821.171.13
HLXHelix Energy20190628A12.0010.324.784.515.545.80
HMGHMG / Courtl20190628A694.75361.60361.60361.600.000.00
HMHCHoughton Mif20190628A21.6615.202.061.7813.1413.42
HMLPHOEGH LNG PA20190628A32.3116.667.027.959.648.71
HMNHorace Mann20190628A15.036.133.893.922.232.21
HMNFHMN Financia20190628A483.67162.87144.94144.9417.9417.94
HMOPHartford Mun20190628ETF25.5723.2023.2023.200.000.00
HMSTHomeStreet,20190628A16.0725.21-2.19-2.0527.4027.25
HMSYHMS Holdings20190628A12.268.282.472.815.815.47
HMTVHemisphere M20190628A61.9176.8633.9526.3542.9150.51
HNDLStrategy Sha20190628ETF31.6714.6014.3814.380.220.22
HNGRHanger Inc.20190628A20.808.511.521.756.996.75
HNIHNI Corporat20190628A17.827.971.331.146.646.83
HNNAHennessy Adv20190628A382.54236.54236.52236.520.020.02
HNRGHallador Ene20190628A80.2645.5714.8520.6030.7224.97
HOFTHooker Furni20190628A47.0434.098.8410.1525.2523.93
HOGHarley-David20190628A6.903.371.431.241.942.13
HOLDAdvisorShare20190628ETF23.8527.1426.2927.140.850.00
HOLIHollsys Auto20190628A26.1024.533.878.0220.6616.51
HOLXHologic Inc20190628A4.333.401.481.631.921.77
HOMBHome BancSha20190628A8.2745.884.085.3541.8140.53
HOMEAt Home Grou20190628A17.6313.727.307.226.426.50
HOMZHoya Capital20190628ETF38.6630.3224.7424.745.595.59
HONHoneywell In20190628A2.291.871.091.190.780.68
HONEHarborOne Ba20190628A29.1712.965.896.787.076.18
HOOKHOOKIPA Phar20190628A220.2299.2170.0375.9329.1823.29
HOPEHope Bancorp20190628A9.0418.532.9412.8115.595.72
HOTHHoth Therape20190628A420.09384.41264.41327.77120.0056.63
HOVHovnanian En20190628A55.8529.897.359.9122.5419.98
HPHelmerich &20190628A7.885.230.941.694.293.54
HPEHewlett Pack20190628A6.905.021.591.383.423.62
HPPHudson Pacif20190628A6.943.260.440.632.822.63
HPQHP Inc.20190628A4.863.480.811.212.662.26
HPRHighPoint Re20190628A56.1144.6124.4625.8620.1018.70
HQYHealthEquity20190628A13.3710.670.431.7510.248.92
HRHealthcare R20190628A5.614.531.631.762.902.77
HRBH&R Block, I20190628A3.602.810.390.752.412.06
HRCHILL-ROM HOL20190628A9.833.872.131.861.742.01
HRIHerc Holding20190628A27.1314.215.666.458.547.75
HRLHormel Foods20190628A3.122.890.911.081.981.81
HROWHarrow Healt20190628A56.2335.6416.1819.1119.4616.52
HRTGHERITAGE INS20190628A17.927.902.072.525.835.38
HRTXHeron Therap20190628A15.6612.172.873.749.318.43
HRZNHorizon Tech20190628A22.9316.779.429.197.357.58
HSCHarsco Corpo20190628A11.234.740.761.273.983.47
HSCZiShares Curr20190628ETF34.0230.5930.5930.590.000.00
HSDTHelius Medic20190628A124.2291.6865.6365.8526.0525.82
HSICHenry Schein20190628A4.973.041.201.021.842.02
HSIIHeidrick & S20190628A28.4514.325.126.799.207.53
HSKAHeska Corp20190628A59.1140.4533.8935.946.574.51
HSONHudson Globa20190628A336.49281.12178.98178.98102.15102.15
HSPXGlobal X S&P20190628ETF52.0623.4125.7125.86-2.30-2.46
HSRTHartford Sho20190628ETF28.6823.1723.1723.170.000.00
HSTHost Hotels20190628A5.534.781.151.373.633.41
HSTMHealthStream20190628A31.2018.387.756.1610.6212.21
HSYThe Hershey20190628A3.721.920.500.381.411.54
HTHersha Hospi20190628A13.059.074.295.084.794.00
HTAHEALTHCARE T20190628A3.973.680.470.773.202.91
HTABHartford Sch20190628ETF43.29
HTBIHomeTrust Ba20190628A84.1242.2529.4625.8912.7916.35
HTBKHeritage Com20190628A14.0623.273.184.0120.0919.26
HTBXHeat Biologi20190628A167.8294.4424.4130.3570.0464.09
HTECROBO Global20190628ETF73.0625.188.1611.5817.0213.60
HTGCHercules Cap20190628A8.167.134.083.723.053.41
HTGMHTG Molecula20190628A98.5254.7625.9327.6628.8327.10
HTHHILLTOP HOLD20190628A12.367.021.992.055.044.97
HTLDHeartland Ex20190628A13.267.320.564.046.773.28
HTLFHeartland Fi20190628A20.998.396.495.041.903.36
HTRBHartford Tot20190628ETF92.8819.0519.0519.050.000.00
HTUSHull Tactica20190628ETF23.370.81-27.210.8128.010.00
HTZHertz Global20190628A7.625.731.641.944.093.79
HUBBHubbell Inco20190628A12.766.802.673.244.133.55
HUBGHUB Group In20190628A21.648.452.523.015.935.44
HUBSHUBSPOT, INC20190628A14.826.281.701.904.584.38
HUDHudson Ltd.20190628A40.3220.638.657.6511.9912.98
HUMHumana Inc.20190628A7.774.481.221.803.262.68
HUNHuntsman Cor20190628A5.204.811.261.393.553.43
HURCHurco Cos In20190628A168.3774.2858.0461.2216.2413.07
HURNHuron Consul20190628A50.0232.1717.5620.9314.6011.24
HUSAHouston Amer20190628A118.81120.1995.6595.6924.5424.50
HUSEStrategy Sha20190628ETF15.9213.8613.8313.840.030.02
HUSVFirst Trust20190628ETF6.043.853.543.440.310.41
HVBCHV Bancorp,20190628A879.85283.42283.42283.420.000.00
HVTHaverty Furn20190628A29.6915.697.819.577.886.12
HVTAHaverty Furn20190628A234.09
HWBKHawthorn Ban20190628A115.8564.3161.3062.603.001.70
HWCHancock Whit20190628A12.5814.012.763.3511.2410.66
HWCCHouston Wire20190628A233.75136.03148.43145.73-12.40-9.70
HWKNHawkins Inc20190628A79.5055.2130.8634.4324.3520.78
HXLHexcel Corpo20190628A6.332.210.640.441.571.76
HYHYSTER-YALE20190628A43.0614.308.9410.055.364.24
HYDVanEck Vecto20190628ETF1.763.631.541.542.092.09
HYDBiShares Edge20190628ETF7.0211.7911.7811.780.010.01
HYDWXtrackers Lo20190628ETF11.876.666.646.640.020.02
HYEMVanEck Vecto20190628ETF17.708.196.196.622.001.58
HYGiShares iBox20190628ETF1.151.501.171.230.330.28
HYGHiShares Inte20190628ETF6.494.494.544.50-0.05-0.01
HYGVFlexShares H20190628ETF13.966.346.226.320.120.02
HYHGProShares Hi20190628ETF29.8016.949.809.807.147.14
HYIHXtrackers Hi20190628ETF57.2723.7923.7923.790.000.00
HYLBXtrackers US20190628ETF2.051.710.290.331.421.37
HYLDHigh Yield E20190628ETF45.6153.0816.4515.5436.6337.53
HYLSFirst Trust20190628ETF4.332.211.971.990.240.22
HYLVIQ S&P High20190628ETF12.377.466.447.461.020.00
HYMBSPDR Nuveen20190628ETF6.526.624.854.581.772.04
HYNDWisdomTree T20190628ETF78.5253.3253.1353.130.190.19
HYREHyreCar Inc.20190628A92.5854.6644.4646.6010.208.05
HYSPIMCO 0-5 Ye20190628ETF4.453.132.993.180.14-0.05
HYUPXtrackers Hi20190628ETF11.442.16-9.510.8211.671.34
HYXEiShares iBox20190628ETF5.3910.4310.4310.430.000.00
HYXUiShares Glob20190628ETF17.0813.008.778.774.244.24
HYZDWisdomTree T20190628ETF32.6728.8630.0527.85-1.191.01
HZNHorizon Glob20190628A102.0866.1346.7833.7119.3432.42
HZNPHorizon Ther20190628A8.286.341.211.525.144.83
HZOMarineMax, I20190628A19.607.871.151.716.726.16
IINTELSAT S.20190628A10.526.33-3.53-2.239.868.56
IAAIAA, Inc. Co20190628A18.6511.12-2.771.8013.889.32
IACIAC/InterAct20190628A11.176.761.051.745.715.02
IAGIAMGold Corp20190628A30.3424.6711.4112.4713.1012.12
IAGGiShares Core20190628ETF2.431.591.521.480.070.12
IAIiShares U.S.20190628ETF5.742.451.451.651.000.80
IAKiShares U.S.20190628ETF9.419.338.438.380.900.95