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 Avg20190603A7.655.432.092.553.342.88
ETF_AvgVW ETF Avg20190603ETF2.163.792.652.631.141.02
ETN_AvgVW ETN Avg20190603ETN16.9818.2914.5314.633.773.66
AAgilent Tech20190603A3.292.661.622.311.030.35
AAAlcoa Corpor20190603A7.735.501.161.164.344.34
AAAUPerth Mint P20190603ETF7.727.016.096.090.920.92
AADRAdvisorShare20190603ETF24.9914.038.068.195.975.85
AALAmerican Air20190603A3.905.102.032.453.072.66
AAMCAltisource A20190603A1011.49530.12455.15499.0474.9731.08
AAMEAtlantic Ame20190603A741.86726.30726.30726.300.000.00
AANAaron's, Inc20190603A18.165.842.162.473.693.38
AAOIApplied Opto20190603A28.0018.588.038.1510.5510.42
AAONAaon Inc20190603A25.219.834.364.265.475.57
AAPADVANCE AUTO20190603A8.406.902.553.364.363.54
AAPLApple Inc.20190603A1.682.241.811.010.421.22
AATAMERICAN ASS20190603A15.976.672.292.504.384.17
AAUAlmaden Mine20190603A47.5947.0920.8721.0926.2226.00
AAWWAtlas Air Wo20190603A29.8626.665.516.7321.1519.94
AAXJiShares MSCI20190603ETF1.581.650.440.501.211.15
AAXNAxon Enterpr20190603A16.078.061.362.066.696.00
ABAllianceBern20190603A25.8526.9622.0822.474.894.50
ABBVABBVIE INC.20190603A4.022.93-0.480.993.411.94
ABCAmerisourceB20190603A7.365.010.961.424.043.58
ABCBAmeris Banco20190603A14.7810.382.803.477.586.92
ABEOAbeona Thera20190603A31.2430.207.987.0622.2423.16
ABGAsbury Autom20190603A34.5316.018.9110.687.095.33
ABIOARCA biophar20190603A121.3780.0325.4843.4754.5536.57
ABMABM Industri20190603A15.395.962.432.403.533.56
ABMDAbiomed Inc20190603A15.548.351.522.726.294.96
ABRArbor Realty20190603A8.328.133.024.295.113.85
ABTAbbott Labor20190603A2.241.580.710.470.871.10
ABTXAllegiance B20190603A42.3320.5312.0913.768.446.77
ABUSArbutus Biop20190603A96.2263.9918.2127.5145.7836.47
ACAssociated C20190603A321.11167.1578.35164.0188.813.14
ACAArcosa, Inc.20190603A26.2610.423.085.207.345.22
ACADAcadia Pharm20190603A18.5114.687.988.316.706.37
ACBAurora Canna20190603A13.7012.755.507.327.265.44
ACBIAtlantic Cap20190603A27.3015.817.218.238.597.58
ACCAmerican Cam20190603A6.956.692.332.544.374.15
ACCOAcco Brands20190603A14.9411.826.477.445.354.37
ACERAcer Therape20190603A144.5179.4267.0868.9812.3410.44
ACESALPS Clean E20190603ETF28.4851.7814.6651.7837.120.00
ACGLArch Capital20190603A3.6010.610.580.7710.039.85
ACHCAcadia Healt20190603A14.2017.820.381.4717.4416.36
ACHVAchieve Life20190603A163.7774.765.7319.9669.0354.79
ACIAAcacia Commu20190603A19.3612.955.607.327.355.63
ACIUAC Immune SA20190603A69.3436.5725.0722.9011.5113.68
ACIWACI Worldwid20190603A11.865.812.662.763.153.06
ACLSAxcelis Tech20190603A18.6516.339.428.306.918.03
ACMAecom20190603A4.583.790.611.003.182.79
ACMRACM Research20190603A96.0853.4332.8731.7520.5521.68
ACNAccenture PL20190603A4.502.300.560.761.751.54
ACNBACNB Corp20190603A472.75162.42138.39153.1724.039.24
ACORAcorda Thera20190603A20.8613.002.6015.9010.40-2.90
ACREAres Commerc20190603A12.598.194.504.763.693.44
ACRSAclaris Ther20190603A32.1323.90-1.37-0.9125.2724.81
ACRXAcelRx Pharm20190603A41.2335.8611.2614.7024.6021.15
ACSGXtrackers MS20190603ETF34.68
ACSIAmerican Cus20190603ETF12.6121.7122.9420.35-1.231.36
ACSTAcasti Pharm20190603A197.28167.71144.92144.9722.7922.74
ACTAdvisorShare20190603ETF32.3822.1713.0812.899.099.28
ACTGAcacia Resea20190603A45.3734.8218.6620.3916.1614.42
ACTTAct II Globa20190603A72.05
ACUAcme United20190603A173.7398.4153.3259.3045.0939.11
ACWFiShares Edge20190603ETF20.4112.0712.3513.70-0.27-1.62
ACWIiShares MSCI20190603ETF1.453.962.372.411.631.58
ACWViShares Edge20190603ETF4.701.891.581.600.300.29
ACWXiShares MSCI20190603ETF2.241.92-1.66-0.913.582.82
ACYAeroCentury20190603A331.194393.904390.324390.323.583.58
ADBEAdobe Inc.20190603A6.243.821.161.512.652.31
ADCAgree Realty20190603A12.985.512.923.402.592.11
ADESAdvanced Emi20190603A24.3414.575.385.689.188.89
ADIAnalog Devic20190603A3.883.471.591.821.891.65
ADILAdial Pharma20190603A120.0063.0112.0615.3050.9547.71
ADMArcher Danie20190603A2.723.030.210.712.822.32
ADMAADMA Biologi20190603A36.4929.9712.7713.2917.2016.68
ADMPAdamis Pharm20190603A105.6695.6172.2676.4723.3519.14
ADMSAdamas Pharm20190603A36.0326.836.3313.8220.4913.01
ADNTAdient plc O20190603A13.618.251.674.126.584.13
ADPAutomatic Da20190603A4.782.360.220.602.141.76
ADREInvesco BLDR20190603ETF18.8820.8618.4519.102.421.76
ADROAduro Biotec20190603A58.7945.7530.8531.9014.9113.86
ADSAlliance Dat20190603A11.695.121.551.863.573.26
ADSKAutodesk Inc20190603A7.274.682.232.332.462.36
ADSWAdvanced Dis20190603A3.522.550.991.071.561.48
ADTADT Inc.20190603A17.0315.0814.1911.490.893.59
ADTNAdtran Inc20190603A17.2626.4813.5113.8412.9712.64
ADUSAddus HomeCa20190603A41.7918.474.604.9313.8713.54
ADVMAdverum Biot20190603A28.6713.812.322.8511.5010.94
ADXSAdvaxis, Inc20190603A102.9871.6850.9352.1920.7519.49
AEAdams Resour20190603A116.2854.3949.3649.125.035.27
AEEAmeren Corpo20190603A2.791.780.670.541.111.24
AEGNAegion Corp20190603A26.1119.97-1.28-0.3321.2620.31
AEHRAehr Test Sy20190603A333.08113.8786.0486.0427.8327.83
AEISAdvanced Ene20190603A26.4310.625.285.725.344.90
AELAmerican Equ20190603A15.197.362.112.585.254.78
AEMAgnico Eagle20190603A3.042.290.530.881.761.41
AEMDAETHLON MEDI20190603A248.23206.01192.08192.2513.9313.75
AEOAmerican Eag20190603A6.347.682.302.695.394.99
AEPAmerican Ele20190603A2.481.500.160.551.340.96
AERAercap Holdi20190603A6.483.230.140.373.092.86
AERIAerie Pharma20190603A34.4720.041.564.7318.4815.31
AESAES Corporat20190603A6.355.151.701.933.453.22
AEYADDvantage T20190603A335.44235.43101.85101.85133.58133.58
AEYEAudioEye, In20190603A273.87152.84113.80121.2139.0331.63
AEZSAeterna Zent20190603A62.7448.4930.3830.0518.1118.44
AFCAllied Capit20190603A47.1319.5520.3120.31-0.76-0.76
AFGAmerican Fin20190603A11.176.83-2.14-1.708.968.52
AFHAtlas Financ20190603A210.61134.0199.0696.1634.9537.85
AFIArmstrong Fl20190603A25.0612.254.934.917.327.34
AFIFAnfield Univ20190603ETF28.6616.5611.0911.095.475.47
AFINAmerican Fin20190603A22.3814.951.266.5013.698.46
AFKVanEck Vecto20190603ETF45.1533.7231.8131.091.912.63
AFLAflac Inc.20190603A2.235.290.600.824.694.47
AFMDAffimed N.V.20190603A43.9432.4917.8218.7914.6613.69
AFTYPacer CSOP F20190603ETF38.1642.1943.7143.39-1.51-1.19
AGFIRST MAJEST20190603A15.8013.434.795.838.657.60
AGCOAGCO Corpora20190603A7.394.311.321.712.992.60
AGEAgeX Therape20190603A84.3185.1774.5974.1010.5911.07
AGENAgenus Inc.20190603A39.1440.7515.3816.9725.3723.79
AGFSAgroFresh So20190603A96.7261.8027.6829.2134.1232.59
AGGiShares Core20190603ETF0.910.810.550.610.260.20
AGGPIQ Enhanced20190603ETF13.1210.925.865.945.054.97
AGGYWisdomTree Y20190603ETF6.534.584.484.430.090.15
AGIAlamos Gold20190603A19.7615.086.156.548.918.52
AGIOAgios Pharma20190603A44.6119.8610.2411.489.628.37
AGLEAeglea BioTh20190603A69.9231.1614.7616.5616.4114.61
AGMFederal Agri20190603A80.3338.5728.5830.2610.008.31
AGMAFederal Agri20190603A192.13176.71-35.68-35.68212.39212.39
AGMHAGM Group Ho20190603A490.94172.1234.0585.76138.0786.36
AGNAllergan plc20190603A6.863.910.701.723.212.19
AGNCAGNC Investm20190603A6.016.161.771.464.393.63
AGNDWisdomTree T20190603ETF23.8632.9232.9232.920.000.00
AGOAssured Guar20190603A6.546.662.382.894.283.77
AGRAvangrid, In20190603A6.582.790.991.201.791.59
AGROADECOAGRO S.20190603A22.0918.0410.337.807.7110.24
AGRXAgile Therap20190603A144.26213.59170.41195.0243.1818.57
AGSPlayAGS, Inc20190603A29.3914.011.456.2312.567.78
AGTiShares MSCI20190603ETF55.1728.8029.2129.21-0.41-0.41
AGTCApplied Gene20190603A144.53130.98-18.42-19.02149.40150.00
AGXArgan, Inc20190603A27.6511.335.626.225.725.11
AGYSAgilysys, In20190603A36.2442.975.709.1737.2733.80
AGZiShares Agen20190603ETF3.713.042.722.790.320.25
AGZDWisdomTree T20190603ETF15.9513.0113.0013.000.000.00
AHCA.H. Belo Co20190603A132.92117.2296.91107.5920.329.64
AHHArmada Hoffl20190603A16.058.374.023.954.344.43
AHPIAllied Healt20190603A223.86108.09187.48187.48-79.39-79.39
AHTAshford Hosp20190603A25.0821.8011.0110.8910.7610.89
AIArlington As20190603A15.5812.633.494.019.138.62
AIAiShares Asia20190603ETF15.688.797.248.061.550.73
AIEQAI Powered E20190603ETF31.6936.4517.0816.4919.3719.96
AIGAmerican Int20190603A2.211.871.170.930.700.94
AIHSSenmiao Tech20190603A165.71153.3795.78105.4557.6047.92
AIIQAI Powered I20190603ETF63.3314.6414.6414.640.000.00
AIMCAltra Indust20190603A16.1417.352.773.3514.5814.00
AIMTAimmune Ther20190603A24.5117.1514.1414.853.002.30
AINAlbany Inter20190603A26.3312.054.135.167.926.89
AINCAshford Inc.20190603A511.69195.01180.86189.4914.155.52
AINVApollo Inves20190603A14.4112.491.602.1610.9010.33
AIQGlobal X Fut20190603ETF50.6033.2220.888.5012.3324.71
AIRAAR Corp.20190603A25.8011.192.333.948.867.25
AIRGAirgain, Inc20190603A99.9063.7514.7313.1049.0250.65
AIRIAir Industri20190603A397.63193.93186.49186.497.437.43
AIRRFirst Trust20190603ETF32.0416.8711.2011.205.675.67
AIRTAir T Inc20190603A347.67250.94250.94250.940.000.00
AITApplied Indu20190603A28.0911.707.227.594.484.12
AIVApartment In20190603A3.742.340.520.601.821.75
AIZAssurant, In20190603A7.643.170.320.582.852.59
AJGArthur J. Ga20190603A4.362.420.330.412.102.02
AJRDAerojet Rock20190603A11.034.763.984.080.780.68
AJXGreat Ajax C20190603A24.8316.837.349.429.497.40
AKAMAkamai Techn20190603A5.293.802.741.801.062.00
AKBAAkebia Thera20190603A25.6620.786.377.0514.4113.73
AKCAAkcea Therap20190603A56.2224.285.426.6418.8617.64
AKERAkers Biosci20190603A185.57159.46118.51121.2140.9538.25
AKGAsanko Gold20190603A98.0388.6778.6478.0510.0310.62
AKRAcadia Realt20190603A11.985.651.321.714.333.93
AKRXAkorn, Inc.20190603A25.8519.519.116.1210.4013.39
AKTSAKOUSTIS TEC20190603A46.8333.9512.0314.2821.9219.67
ALAir Lease Co20190603A6.762.590.560.902.021.69
ALBAlbemarle Co20190603A5.643.120.401.402.721.73
ALBOAlbireo Phar20190603A97.3739.2332.0931.857.147.38
ALCAlcon Inc. O20190603A5.493.131.311.521.821.61
ALCOAlico Inc20190603A379.85235.64215.59215.6520.0619.99
ALDXAldeyra Ther20190603A46.0629.278.3010.9420.9718.33
ALEALLETE, Inc.20190603A10.986.451.540.824.915.63
ALECAlector, Inc20190603A124.9157.6834.4635.4323.2322.26
ALEXAlexander &20190603A16.276.772.713.154.063.63
ALFAAlphaClone A20190603ETF26.0118.4512.4315.716.022.74
ALGAlamo Group,20190603A71.2341.0031.8135.909.195.10
ALGRAllegro Merg20190603A100.00
ALGTAllegiant Tr20190603A37.3716.557.288.689.277.87
ALIMAlimera Scie20190603A386.74132.9468.2675.7764.6857.17
ALJJALJ Regional20190603A561.93208.71221.34231.52-12.63-22.81
ALKAlaska Air G20190603A7.443.982.112.651.871.33
ALKSAlkermes Inc20190603A15.4022.373.363.9519.0118.42
ALLThe Allstate20190603A4.242.461.211.341.251.13
ALLEAllegion Pub20190603A7.484.061.992.082.081.98
ALLKAllakos Inc.20190603A94.2824.1315.6516.648.477.49
ALLOAllogene The20190603A37.0832.03-3.45-29.4935.4861.52
ALLTAllot Ltd. O20190603A43.9635.1748.5638.66-13.39-3.49
ALLYAlly Financi20190603A3.613.280.531.102.752.18
ALNAAllena Pharm20190603A114.6168.2144.7842.5523.4325.66
ALNYAlnylam Phar20190603A14.167.142.402.904.744.24
ALOAlio Gold In20190603A117.56106.2290.1091.7816.1214.44
ALOTAstroNova, I20190603A78.87106.7635.7235.7971.0470.98
ALPNAlpine Immun20190603A912.24624.72546.44546.4478.2878.28
ALRMAlarm.com Ho20190603A22.4812.444.074.758.387.69
ALRNAileron Ther20190603A297.56180.89157.58168.9823.3111.91
ALSKAlaska Commu20190603A122.18124.3290.41106.7033.9117.61
ALSNALLISON TRAN20190603A6.723.702.241.541.452.16
ALTAltimmune, I20190603A86.3567.83-12.35-6.6980.1874.52
ALTMAltus Midstr20190603A44.5530.929.2213.4121.7017.51
ALTRAltair Engin20190603A24.3511.126.295.344.835.77
ALTSProShares Mo20190603ETF24.1715.8715.8715.870.000.00
ALTYGlobal X Sup20190603ETF80.15197.1929.5438.37167.66158.83
ALVAutoliv, Inc20190603A11.015.092.182.772.912.32
ALXNAlexion Phar20190603A9.717.794.282.033.515.76
ALYAAlithya Grou20190603A414.7868.6565.2566.803.401.84
AMAntero Midst20190603A8.746.552.162.654.393.90
AMAGAMAG Pharmac20190603A24.7016.002.564.6813.4411.33
AMALAmalgamated20190603A258.81104.1297.53100.986.583.14
AMATApplied Mate20190603A2.723.11-0.03-0.193.133.31
AMBAAmbarella, I20190603A17.3015.113.444.8611.6810.25
AMBCAmbac Financ20190603A17.5615.379.1910.786.184.59
AMCAMC ENTERTAI20190603A8.837.492.892.824.604.67
AMCAiShares Russ20190603ETF14.0217.6419.9718.70-2.33-1.06
AMCIAMCI Acquisi20190603A30.43
AMCXAMC Networks20190603A10.3510.594.575.046.025.55
AMDAdvanced Mic20190603A3.563.710.461.063.242.65
AMEAmetek, Inc.20190603A4.793.191.431.621.761.57
AMEDAmedisys Inc20190603A23.758.121.952.846.305.32
AMEHApollo Medic20190603A97.2559.7737.9147.4621.8612.31
AMGAffiliated M20190603A11.495.902.042.543.863.35
AMGNAmgen Inc20190603A5.233.581.231.892.361.69
AMHAMERICAN HOM20190603A4.393.371.231.282.142.09
AMJJP Morgan Al20190603ETN4.765.502.833.002.682.51
AMKRAmkor Techno20190603A15.7727.2118.9420.518.266.71
AMLPAlerian MLP20190603ETF10.338.515.066.603.441.89
AMNAMN Healthca20190603A18.448.213.274.284.943.93
AMNBAmerican Nat20190603A154.8852.5928.7246.6123.875.97
AMOMQraft AI-Enh20190603ETF24.7031.8230.0530.051.771.77
AMOTAllied Motio20190603A91.3683.3522.6825.6160.6757.74
AMPAmeriprise F20190603A7.683.510.731.302.782.21
AMPEAmpio Pharma20190603A94.39129.8498.01104.6831.8325.16
AMPHAmphastar Ph20190603A26.3614.611.832.3212.7812.30
AMRCAmeresco, In20190603A24.5913.406.437.036.976.38
AMRHAmeri Holdin20190603A103.56105.7170.3779.5835.3426.13
AMRKA-Mark Preci20190603A147.94123.1866.1071.1957.0851.99
AMRSAmyris Inc.20190603A57.0740.1414.9619.0225.1821.12
AMRXAmneal Pharm20190603A18.5523.127.455.6515.6717.48
AMSAmerican Sha20190603A101.7538.718.068.0630.6530.65
AMSCAmerican Sup20190603A33.1928.865.146.2423.7222.62
AMSFAMERISAFE, I20190603A60.5831.8321.8122.499.158.49
AMSWAAmerican Sof20190603A55.9736.143.828.5432.3227.60
AMTAmerican Tow20190603A5.012.960.710.872.252.09
AMTBAmerant Banc20190603A127.8546.7730.8034.6815.9712.09
AMTBBAmerant Banc20190603A349.09260.02260.02260.020.000.00
AMTDTD Ameritrad20190603A3.512.350.180.202.172.15
AMTXAemetis, Inc20190603A548.72600.34518.42611.0481.92-10.69
AMUETRACS Aleri20190603ETN19.7313.8810.7711.543.122.35
AMUBETRACS Aleri20190603ETN53.9345.1845.1845.180.000.00
AMWDAmerican Woo20190603A34.1416.988.7810.868.206.11
AMZAInfraCap MLP20190603ETF18.7314.319.5910.034.724.27
AMZNAmazon.Com I20190603A4.482.860.261.132.601.73
ANAutoNation,20190603A7.513.210.891.042.322.17
ANABAnaptysBio,20190603A56.5815.024.476.9610.558.06
ANATAmerican Nat20190603A76.0639.4126.3628.3513.0611.06
ANDAAndina Acqui20190603A81.30
ANDEAndersons In20190603A25.339.880.660.999.238.89
ANETArista Netwo20190603A11.135.261.792.493.472.77
ANFAbercrombie20190603A7.097.002.703.014.313.99
ANGIANGI Homeser20190603A14.097.703.554.094.153.60
ANGLVanEck Vecto20190603ETF8.376.083.335.192.760.90
ANGOAngioDynamic20190603A23.869.151.552.267.606.89
ANHAnworth Mort20190603A25.9320.6414.8715.085.775.56
ANIKAnika Therap20190603A40.0015.1910.219.394.985.80
ANIPANI Pharmace20190603A55.4125.609.1111.1316.4914.47
ANIXAnixa Biosci20190603A123.5553.5544.5346.089.027.47
ANSSAnsys Inc20190603A11.194.951.651.863.303.09
ANTMANTHEM, INC.20190603A7.604.071.591.792.482.28
ANYSphere 3D Co20190603A411.11302.43161.48154.40140.94148.03
AOAiShares Core20190603ETF13.166.164.784.841.371.32
AOBCAmerican Out20190603A13.3117.553.8911.0013.666.55
AOKiShares Core20190603ETF9.9514.6115.9612.87-1.351.74
AOMiShares Core20190603ETF17.539.7210.219.92-0.49-0.20
AONAon plc Clas20190603A6.523.531.441.842.081.68
AORiShares Core20190603ETF11.026.678.238.34-1.57-1.67
AOSA.O. Smith C20190603A5.744.620.941.203.673.41
AOSLAlpha and Om20190603A45.2328.0611.5312.5216.5415.55
APAmpco-Pittsb20190603A118.7394.5588.1589.936.404.62
APAApache Corpo20190603A4.204.220.311.543.912.68
APAMARTISAN PART20190603A11.206.502.693.053.813.46
APDAir Products20190603A5.433.241.261.591.981.65
APDNApplied DNA20190603A323.63334.91257.60256.4677.3178.45
APEIAmerican Pub20190603A35.7230.294.6220.0425.6710.24
APENApollo Endos20190603A243.15120.36-10.0426.98130.4093.38
APHAmphenol Cor20190603A5.032.140.500.671.651.47
APHAAphria Inc.20190603A15.8217.9212.7312.735.225.21
APLEApple Hospit20190603A6.565.251.882.113.373.14
APLSApellis Phar20190603A60.3031.1816.0116.0515.1715.13
APLTApplied Ther20190603A258.62105.3674.8274.9130.5430.45
APMAptorum Grou20190603A165.77117.60101.60108.6016.009.00
APOApollo Globa20190603A6.404.230.420.933.803.29
APOGApogee Enter20190603A18.5510.914.072.796.848.11
APPFAppFolio, In20190603A39.4218.5314.7712.513.766.02
APPNAppian Corpo20190603A23.7619.704.0411.2315.678.48
APPSDigital Turb20190603A30.6023.419.6510.3813.7313.02
APRNBlue Apron H20190603A45.29101.5888.1190.5713.5511.05
APTAlpha Pro Te20190603A73.3636.5630.1331.496.435.07
APTOAptose Biosc20190603A71.8648.7039.9840.448.718.26
APTSPreferred Ap20190603A26.3218.335.307.0813.0311.25
APTVAptiv PLC20190603A6.483.500.861.422.642.08
APTXAptinyx Inc.20190603A81.5050.0219.7324.2530.2825.77
APVOAptevo Thera20190603A150.44183.24159.30158.3623.9424.88
APWCAsia Pacific20190603A191.7267.2125.2325.2341.9841.98
APYApergy Corpo20190603A25.499.353.254.366.114.99
APYXApyx Medical20190603A62.3535.4313.3217.2522.1118.17
AQBAquaBounty T20190603A93.4471.9966.7367.055.254.94
AQMSAqua Metals,20190603A68.2048.2326.0628.5822.1719.65
AQNAlgonquin Po20190603A9.057.893.914.173.983.73
AQSTAquestive Th20190603A95.1968.6833.1536.8735.5331.81
AQUAEvoqua Water20190603A19.958.752.023.106.735.65
ARANTERO RESOU20190603A15.3016.538.539.288.007.25
ARAAmerican Ren20190603A50.5923.607.447.9816.1615.62
ARAVAravive, Inc20190603A225.9180.7141.4644.1339.2536.59
ARAYAccuray Inco20190603A29.8624.525.575.8518.9518.68
ARCARC Document20190603A51.4147.041.8339.9345.217.10
ARCBArcBest Corp20190603A23.2625.121.103.2324.0221.88
ARCCAres Capital20190603A5.7612.431.231.3411.2211.12
ARCEArco Platfor20190603A282.6643.85-8.2216.2752.0627.57
ARCHArch Coal, I20190603A21.0210.282.643.807.636.47
ARCMArrow Reserv20190603ETF41.1447.9347.9347.930.000.00
ARCOARCOS DORADO20190603A25.1613.675.064.608.619.07
ARCTArcturus The20190603A293.12130.9278.3483.6652.5847.26
ARDArdagh Group20190603A48.4721.9612.1510.779.8111.19
ARDSAridis Pharm20190603A1746.44772.20772.20772.200.000.00
ARDXArdelyx, Inc20190603A129.6472.9127.7435.7545.1737.16
AREAlexandria R20190603A7.412.950.881.252.071.70
ARECAMERICAN RES20190603A621.38429.97340.67364.9889.3064.98
ARESAres Managem20190603A9.713.721.651.882.071.84
ARGOArgo Group I20190603A20.925.102.453.002.642.09
ARGTGlobal X MSC20190603ETF33.2124.6621.7023.452.961.21
ARIAPOLLO COMME20190603A5.474.941.331.463.623.49
ARKFARK Fintech20190603ETF25.0637.6436.1636.681.470.95
ARKGARK Genomic20190603ETF17.0016.9412.7414.824.202.13
ARKKARK Innovati20190603ETF9.759.355.006.284.343.07
ARKQARK Autonomo20190603ETF17.8113.6411.3611.862.291.78
ARKRArk Restaura20190603A515.54300.92303.03303.03-2.10-2.10
ARKWARK Next Gen20190603ETF8.195.37-1.99-1.217.366.58
ARLAmerican Rea20190603A230.38165.32165.32165.320.000.00
ARLOArlo Technol20190603A33.4231.9714.8718.0317.1013.93
ARLPAlliance Res20190603A16.5612.747.678.665.074.08
ARMKARAMARK20190603A4.572.51-0.290.302.802.20
ARMPArmata Pharm20190603A110.28128.4068.3368.5860.0759.82
ARNAArena Pharma20190603A26.3615.445.105.6410.349.80
ARNCArconic Corp20190603A4.705.002.132.652.872.35
AROCArchrock Inc20190603A11.949.370.680.958.698.42
AROWArrow Financ20190603A94.1353.8945.7347.158.166.74
ARPOAerpio Pharm20190603A132.81107.2513.0118.7494.2488.51
ARRARMOUR Resid20190603A5.955.380.090.135.295.25
ARTNAArtesian Res20190603A177.8642.2738.9438.313.333.96
ARTWArts-Way Man20190603A388.58800.00800.00800.000.000.00
ARVNArvinas, Inc20190603A117.8297.49100.3992.56-2.904.94
ARWArrow Electr20190603A10.864.761.722.243.052.52
ARWRArrowhead Re20190603A12.9111.265.056.646.224.62
ARYAARYA Science20190603A148.9039.48-27.44-27.4466.9266.92
ASBAssociated B20190603A5.194.840.130.674.724.17
ASCARDMORE SHIP20190603A40.6321.636.379.8215.2611.80
ASEAGlobal X FTS20190603ETF325.12141.23149.04149.04-7.81-7.81
ASETFlexShares R20190603ETF65.6955.7355.7355.730.000.00
ASFIAsta Funding20190603A49.5634.2713.8413.3420.4320.93
ASGNASGN Incorpo20190603A20.917.442.042.965.394.47
ASHAshland Glob20190603A9.243.371.031.662.341.71
ASHRXtrackers Ha20190603ETF3.805.072.983.142.091.93
ASHSXtrackers Ha20190603ETF17.108.444.117.014.341.43
ASHXXtrackers MS20190603ETF231.83
ASIXAdvanSix Inc20190603A28.1310.462.042.198.418.27
ASMAvino Silver20190603A201.37175.77147.07152.0628.6923.71
ASMBAssembly Bio20190603A62.9226.835.176.8121.6620.02
ASNAAscena Retai20190603A75.1653.8532.4235.7421.5518.31
ASPNAspen Aeroge20190603A179.27154.74134.23132.5220.5122.22
ASPSAltisource P20190603A54.5233.635.988.7827.6424.84
ASPUASPEN GROUP,20190603A92.7553.9744.1244.219.859.76
ASRTAssertio The20190603A34.4630.5214.2313.4016.2817.12
ASRVAmeriServ Fi20190603A106.1168.3447.6462.6820.705.65
ASTCAstrotech Co20190603A642.11220.11141.68108.5578.43111.56
ASTEAstec Indust20190603A35.3818.3110.1610.528.167.79
ASURAsure Softwa20190603A36.6625.104.664.4220.4320.68
ASYSAmtech Syste20190603A86.8849.6631.6635.6418.0014.02
ATAtlantic Pow20190603A44.5635.7228.1228.477.607.24
ATECAlphatec Hol20190603A147.4185.7562.9361.4422.8224.31
ATENA10 NETWORKS20190603A19.6338.8723.6133.0415.365.84
ATESTCTest Symbol20190603A22.8713.9613.8713.910.100.05
ATESTGTEST SYMBOL20190603A27.7015.6715.6415.670.030.00
ATGEAdtalem Glob20190603A13.005.860.710.595.155.27
ATHAthene Holdi20190603A4.762.590.470.682.121.91
ATHXAthersys, In20190603A62.4753.66-12.43-5.0965.7658.95
ATIAllegheny Te20190603A8.586.575.185.541.391.04
ATIFATIF Holding20190603A449.41359.62292.69292.6966.9466.94
ATKRAtkore Inter20190603A19.647.001.552.905.464.11
ATLCAtlanticus H20190603A745.49599.38576.00579.5323.3819.85
ATLOAMES Nationa20190603A364.82246.07236.96243.879.122.21
ATMPiPath Select20190603ETF24.2722.6921.0021.201.681.49
ATNIATN Internat20190603A125.3646.3735.8836.7310.499.65
ATNMActinium Pha20190603A68.4396.6051.7152.2644.9144.35
ATNXAthenex, Inc20190603A18.4612.121.390.8810.7211.24
ATOAtmos Energy20190603A5.453.610.611.803.001.81
ATOMAtomera Inco20190603A172.54105.4739.1067.4266.3738.05
ATOSAtossa Thera20190603A111.83101.6478.6577.0822.9924.56
ATRAptarGroup,20190603A18.455.223.093.902.131.32
ATRAAtara Biothe20190603A41.0624.5210.3013.3914.2111.13
ATRCAtriCure, In20190603A31.9011.507.788.443.723.06
ATRIAtrion Corp20190603A0.4113.33
ATROAstronics Co20190603A28.0919.807.059.4412.7510.37
ATRSAntares Phar20190603A36.2833.6819.8520.4413.8613.23
ATSGAir Transpor20190603A24.9817.704.575.5313.1312.17
ATTOAtento S.A.20190603A82.3357.6637.1431.3720.5226.30
ATUSAltice USA,20190603A4.383.740.700.743.043.02
ATVIActivision B20190603A2.864.931.371.493.563.44
ATXIAvenue Thera20190603A167.74137.2933.9662.28103.3575.01
AUBAtlantic Uni20190603A22.009.094.204.304.894.79
AUBNAuburn Natio20190603A173.38123.1787.5391.0935.6432.09
AUDCAudioCodes L20190603A23.4814.887.018.747.876.15
AUGAuryn Resour20190603A112.3788.7146.5747.4042.1441.31
AUMNGolden Miner20190603A174.26260.56227.58201.0532.9959.51
AUPHAurinia Phar20190603A16.2414.355.615.878.748.48
AUSFGlobal X Ada20190603ETF28.2725.4125.2025.410.220.00
AUTOAutoWeb, Inc20190603A339.08173.46164.18164.069.289.40
AUYYamana Gold,20190603A48.6439.2817.1622.0522.0917.19
AVAAvista Corpo20190603A7.303.080.811.172.271.91
AVAVAeroVironmen20190603A31.3919.377.549.0011.8310.37
AVBAvalonBay Co20190603A7.343.040.901.112.141.93
AVCOAvalon Globo20190603A142.80114.65103.5597.0311.1117.63
AVDAmerican Van20190603A32.1314.588.878.955.725.64
AVEOAVEO Pharmac20190603A45.2582.4753.4669.3929.0113.09
AVGOBroadcom Inc20190603A6.514.912.753.072.161.85
AVGRAvinger, Inc20190603A83.77112.06104.6993.197.3718.88
AVIDAvid Technol20190603A25.3818.672.163.4716.5215.21
AVLRAvalara, Inc20190603A20.059.354.236.005.133.35
AVNSAvanos Medic20190603A20.7610.950.550.7610.4010.19
AVNWAviat Networ20190603A257.26164.25110.0598.6854.2065.57
AVROAVROBIO, Inc20190603A182.5088.1436.4935.1751.6552.98
AVTAvnet, Inc.20190603A11.495.621.237.044.38-1.43
AVTRAvantor, Inc20190603A8.996.137.126.26-0.99-0.14
AVXLAnavex Life20190603A75.0285.4250.4053.3735.0232.04
AVYAvery Dennis20190603A7.493.371.291.482.081.89
AVYAAvaya Holdin20190603A14.3011.389.1910.662.200.73
AWIArmstrong Wo20190603A12.375.582.052.213.523.37
AWKAmerican Wat20190603A5.732.79-0.59-0.233.383.02
AWRAmerican Sta20190603A23.9012.535.776.196.776.35
AWREAware Inc20190603A89.9387.5976.8576.8510.7410.74
AWTMAware Ultra-20190603ETF14.6813.9213.9213.920.000.00
AWXAvalon Holdi20190603A249.90119.62113.27113.276.356.35
AXAxos Financi20190603A17.808.233.644.094.584.14
AXASAbraxas Petr20190603A122.4362.2543.9246.3818.3415.87
AXDXAccelerate D20190603A70.5173.4853.8160.7719.6712.71
AXEAnixter Inte20190603A32.8414.908.929.825.985.08
AXGNAxogen, Inc.20190603A33.8022.115.526.2016.5915.91
AXGTAxovant Gene20190603A56.2340.104.6813.8935.4226.20
AXJLWisdomTree A20190603ETF25.1819.4119.0019.070.420.35
AXLAmerican Axl20190603A10.378.432.162.556.275.89
AXLAAxcella Heal20190603A288.98172.27142.93164.6529.347.62
AXNXAxonics Modu20190603A67.0634.919.1410.7425.7724.18
AXPAmerican Exp20190603A2.471.520.640.670.890.85
AXRAMREP Corpor20190603A108.29100.0250.5786.2849.4513.74
AXSAxis Capital20190603A4.682.160.990.961.171.19
AXSMAxsome Thera20190603A30.3521.4313.1014.258.337.18
AXTAAxalta Coati20190603A4.663.471.761.021.712.45
AXTIAXT Inc20190603A42.4426.5616.8917.849.668.71
AXUAlexco Resou20190603A92.3284.6154.1958.3130.4226.30
AYAtlantica Yi20190603A8.8718.953.452.9915.5015.96
AYIAcuity Brand20190603A21.688.104.154.423.953.68
AYTUAytu BioScie20190603A145.5493.0196.6684.67-3.658.34
AYXAlteryx, Inc20190603A19.9611.206.557.224.643.98
AZOAutoZone, In20190603A12.286.683.063.513.593.06
AZPNAspen Techno20190603A16.389.174.034.375.144.81
AZREAzure Power20190603A70.87132.78113.60128.6319.184.15
AZRXAzurRx BioPh20190603A449.09188.96183.19179.525.779.44
AZZAZZ Inc.20190603A29.6312.73-1.29-0.7414.0213.47
BBarnes Group20190603A24.519.363.935.515.433.85
BABoeing Compa20190603A5.413.451.682.121.771.34
BABInvesco Taxa20190603ETF5.263.093.863.61-0.77-0.52
BACBank of Amer20190603A3.755.080.961.394.123.69
BAHBooz Allen H20190603A5.234.361.451.612.912.75
BALiPath Series20190603ETN34.2924.6125.6625.89-1.05-1.28
BAMBrookfield A20190603A2.262.591.091.331.491.26
BANCBanc of Cali20190603A16.479.324.374.424.954.90
BANDBandwidth In20190603A44.2228.714.464.6424.2524.08
BANFBancfirst Co20190603A61.3119.8810.8111.549.078.34
BANRBanner Corp.20190603A19.276.110.401.315.724.80
BANXStoneCastle20190603A92.9237.3831.5031.505.885.88
BAPCredicorp LT20190603A16.267.011.692.424.924.18
BAPRInnovator S&20190603ETF36.9723.0523.1123.05-0.060.00
BASIBioanalytica20190603A281.07138.5756.8856.8881.6981.69
BATRALiberty Medi20190603A47.2345.49-6.100.9851.5944.51
BATRKLiberty Medi20190603A36.4420.7513.3212.227.438.53
BATTAmplify Adva20190603ETF31.7223.9323.9320.680.003.24
BAXBaxter Inter20190603A3.271.92-0.76-1.202.683.12
BBBlackBerry L20190603A12.869.973.774.786.205.18
BBAXJPMorgan Bet20190603ETF12.709.548.969.060.580.48
BBBYBed Bath & B20190603A7.947.852.091.665.776.19
BBCVirtus LifeS20190603ETF51.7632.6434.0432.64-1.400.00
BBCAJPMorgan Bet20190603ETF5.551.800.771.231.030.57
BBCPConcrete Pum20190603A95.5046.7929.9133.7116.8813.07
BBDCBarings BDC,20190603A19.7311.467.647.193.814.26
BBEUJPMorgan Bet20190603ETF5.023.362.772.790.590.57
BBGIBeasley Broa20190603A153.82121.00116.90123.054.10-2.05
BBHVanEck Vecto20190603ETF10.0610.288.388.511.901.78
BBJPJPMorgan Bet20190603ETF4.994.152.182.731.971.43
BBPVirtus LifeS20190603ETF38.7052.6320.1611.4332.4741.20
BBREJPMorgan Bet20190603ETF3.645.755.105.200.650.55
BBSAJPMorgan Bet20190603ETF7.597.367.367.360.000.00
BBSIBarrett Busi20190603A114.0440.4131.2230.969.199.45
BBUBrookfield B20190603A63.8645.2944.6144.940.680.35
BBUSJPMorgan Bet20190603ETF4.988.634.684.773.953.86
BBWBuild-A-Bear20190603A48.9228.2510.8914.7417.3613.50
BBXBBX Capital20190603A43.0726.4217.5517.368.879.05
BBYBest Buy Com20190603A4.142.951.041.151.911.80
BCBrunswick Co20190603A8.284.933.072.851.872.08
BCBPBCB Bancorp20190603A68.4140.8123.2627.2917.5613.53
BCCBoise Cascad20190603A15.847.192.362.564.834.64
BCDAberdeen Sta20190603ETF15.0412.7216.958.49-4.234.23
BCEBCE, Inc.20190603A2.302.121.081.111.041.01
BCEIBONANZA CREE20190603A26.9514.275.767.398.506.88
BCIAberdeen Sta20190603ETF9.5310.48-30.01-15.4440.5025.92
BCLIBrainstorm C20190603A101.0873.0663.0763.079.999.99
BCMiPath Pure B20190603ETN30.9020.8224.2824.28-3.45-3.45
BCMLBayCom Corp20190603A741.50202.80195.03197.187.775.62
BCOThe Brink's20190603A17.246.522.372.444.144.07
BCOMB Communicat20190603A485.83232.80110.62125.60122.18107.20
BCORBlucora, Inc20190603A27.6021.217.1612.1014.059.12
BCOVBrightcove,20190603A35.7417.436.697.9210.749.51
BCOW1895 Bancorp20190603A98.5357.0857.0857.080.000.00
BCPCBalchem Corp20190603A36.0216.416.878.669.547.75
BCRXBioCryst Pha20190603A32.3236.9320.6321.7816.3015.15
BCSFBain Capital20190603A53.7528.0417.5020.0210.548.02
BCTFBancorp 34,20190603A194.20139.27139.27139.270.000.00
BDCBelden Inc.20190603A17.635.752.192.543.563.21
BDCSUBS AG Excha20190603ETN62.1142.1242.1742.23-0.05-0.11
BDCZETRACS Wells20190603ETN46.08
BDGEBridge Banco20190603A89.3239.2826.0128.3113.2810.97
BDLFlanigan's E20190603A128.34
BDNBrandywine R20190603A6.875.171.401.853.773.33
BDRBlonder Tong20190603A794.61747.46726.13726.1321.3421.34
BDSIBioDelivery20190603A25.0024.677.0514.7317.639.94
BDXBecton, Dick20190603A6.543.581.871.971.711.61
BEBloom Energy20190603A24.7411.545.706.245.845.30
BEATBioTelemetry20190603A23.2416.3712.8613.023.513.35
BECNBeacon Roofi20190603A13.135.250.480.694.784.56
BELFABel Fuse Inc20190603A527.19438.98365.35365.3573.6373.63
BELFBBel Fuse Inc20190603A156.71225.4664.3665.77161.10159.69
BENFranklin Res20190603A3.782.871.451.071.421.80
BEPBrookfield R20190603A7.715.231.312.053.923.18
BERYBerry Global20190603A6.312.970.911.092.061.88
BFABrown-Forman20190603A27.2025.3622.4121.302.954.06
BFBBrown-Forman20190603A4.572.700.830.791.871.91
BFAMBRIGHT HORIZ20190603A15.716.883.984.192.902.68
BFCBank First C20190603A364.63177.91117.18129.5460.7348.36
BFINBankFinancia20190603A56.1120.6815.1515.625.535.06
BFITGlobal X Hea20190603ETF139.54120.17118.56118.561.611.61
BFORBarron's 40020190603ETF13.4310.719.6910.031.020.68
BFSSaul Centers20190603A97.5342.5828.5833.8914.008.69
BFSTBusiness Fir20190603A192.23120.15112.87113.907.286.25
BGBunge Limite20190603A6.853.420.860.992.562.43
BGCPBGC Partners20190603A21.6117.7610.4110.277.327.45
BGFVBig 5 Sporti20190603A75.1664.8412.3812.8452.4652.00
BGGBriggs & Str20190603A17.8711.346.235.425.115.94
BGIBirks Group20190603A346.16298.83298.83298.830.000.00
BGRNiShares Glob20190603ETF14.5418.9317.889.511.069.42
BGSB&G Foods, I20190603A14.069.415.246.154.183.27
BGSFBG Staffing20190603A108.1661.0947.2249.8113.8711.28
BHBiglari Hold20190603A99.7753.0819.7120.9233.3732.16
BHBBar Harbor B20190603A103.7065.3956.5159.568.875.82
BHCBausch Healt20190603A6.465.101.941.313.163.79
BHEBenchmark El20190603A14.428.013.614.874.403.15
BHFBrighthouse20190603A7.315.111.312.273.812.85
BHLBBerkshire Hi20190603A11.755.081.531.903.553.18
BHRBraemar Hote20190603A40.8413.734.324.389.429.36
BHTGBioHiTech Gl20190603A314.93264.60240.37244.1624.2420.44
BHVNBiohaven Pha20190603A34.6615.388.529.506.865.88
BIBProShares Ul20190603ETF15.7926.2220.9923.735.232.48
BIBLInspire 10020190603ETF28.3616.7416.6816.680.060.06
BICKFirst Trust20190603ETF41.5830.4729.6329.630.840.84
BIGBig Lots, In20190603A12.667.641.833.375.814.27
BIIBBiogen Inc.20190603A7.654.470.740.853.733.62
BILSPDR Bloombe20190603ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190603A200.69136.5185.7590.7050.7645.80
BIOBio-Rad Labo20190603A35.0612.918.869.514.043.40
BIOBBio-Rad Labo20190603A101.9767.1267.1267.120.000.00
BIOCBiocept, Inc20190603A93.3694.7979.9478.5214.8516.27
BIOLBiolase, Inc20190603A1119.291188.961127.551146.0861.4142.87
BIOXBioceres Cro20190603A151.91198.6714.0414.05184.63184.62
BIPBrookfield I20190603A5.463.191.721.851.471.34
BISProShares Ul20190603ETF23.3533.7522.7623.3610.9910.40
BIVVanguard Int20190603ETF1.350.800.650.550.150.27
BIZDVanEck Vecto20190603ETF16.6636.9215.9816.0820.9520.84
BJBJs Wholesal20190603A12.834.590.251.284.333.30
BJANInnovator S&20190603ETF42.0640.4140.4140.410.000.00
BJKVanEck Vecto20190603ETF36.8824.831.181.1123.6523.72
BJRIBJ's Restaur20190603A18.869.862.245.477.624.39
BJULInnovator S&20190603ETF13.165.576.946.94-1.37-1.37
BJUNInnovator S&20190603ETF32.1810.999.119.561.871.43
BKBank of New20190603A2.502.831.020.951.821.89
BKCCBlackRock Ca20190603A16.8214.78-1.904.5816.6710.20
BKDBrookdale Se20190603A16.8313.302.713.5710.579.71
BKEThe Buckle,20190603A13.379.342.933.486.405.86
BKEPBlueknight E20190603A228.42178.4488.81107.4289.6371.02
BKFiShares MSCI20190603ETF15.907.328.467.17-1.130.15
BKHBlack Hills20190603A10.884.060.921.153.142.91
BKIBlack Knight20190603A10.746.753.474.163.292.60
BKLNInvesco Seni20190603ETF4.443.162.563.030.600.13
BKNGBooking Hold20190603A14.527.153.354.083.692.95
BKSCBank of Sout20190603A186.74109.60-93.42-93.42203.02203.02
BKTIBK Technolog20190603A223.62120.54-350.84-326.99471.38447.53
BKUBankunited,20190603A6.673.480.510.382.983.11
BKYIBIO-key Inte20190603A257.88170.24172.39169.79-2.150.45
BLBlackLine, I20190603A26.3412.317.118.305.204.01
BLBDBlue Bird Co20190603A51.4415.927.086.708.839.22
BLCMBellicum Pha20190603A61.6850.6121.2318.8129.3831.78
BLCNReality Shar20190603ETF76.7770.2447.3747.4122.8622.83
BLDTopBuild Cor20190603A19.947.123.153.253.973.87
BLDPBallard Powe20190603A25.9522.185.024.6417.1517.53
BLDRBuilders Fir20190603A9.919.67-0.431.8410.117.84
BLESInspire Glob20190603ETF121.2137.3737.9237.95-0.55-0.58
BLFSBioLife Solu20190603A78.1032.6421.3421.8911.3010.75
BLHYVirtus Newfl20190603ETF217.4637.3731.1337.376.240.00
BLINBridgeline D20190603A130.09108.9583.6270.4825.3438.48
BLKBlackrock, I20190603A10.335.883.013.202.872.68
BLKBBlackbaud, I20190603A30.5312.664.706.077.966.60
BLLBall Corpora20190603A3.652.470.720.811.751.66
BLMNBloomin' Bra20190603A6.4113.002.452.4610.5510.55
BLNKBlink Chargi20190603A68.8277.5446.8450.9530.7026.58
BLOKAmplify Tran20190603ETF20.1418.2014.4214.253.783.95
BLPHBellerophon20190603A285.15349.70320.41316.9829.2932.72
BLUEbluebird bio20190603A33.6717.025.988.3011.048.72
BLVVanguard Lon20190603ETF3.693.473.203.140.280.33
BLXBanco Latino20190603A42.1816.3813.1012.453.283.92
BMCHBMC Stock Ho20190603A13.538.013.992.884.025.13
BMIBadger Meter20190603A30.659.695.081.604.618.09
BMLPDorsey Wrigh20190603ETF62.6476.5876.5876.580.000.00
BMOBank of Mont20190603A2.412.902.692.780.210.12
BMRABIOMERICA IN20190603A259.45222.31222.31222.310.000.00
BMRCBank of Mari20190603A70.6834.7319.6820.7615.0613.97
BMRNBioMarin Pha20190603A10.175.172.862.922.312.24
BMTCBryn Mawr Ba20190603A35.2573.7116.1119.0957.6054.62
BMYBristol-Myer20190603A2.222.241.071.111.171.13
BNDVanguard Tot20190603ETF1.221.231.031.070.200.16
BNDCFlexShares C20190603ETF32.9022.9818.9621.604.011.38
BNDWVanguard Tot20190603ETF6.624.612.572.542.052.08
BNDXVanguard Tot20190603ETF1.771.381.321.340.060.04
BNEDBarnes & Nob20190603A33.5524.4913.8314.6910.669.80
BNFTBenefitfocus20190603A22.4511.022.722.938.308.10
BNGOBionano Geno20190603A239.61105.55104.59104.590.950.95
BNKDMicroSectors20190603ETN15.0870.95-40.5422.46111.5048.49
BNKOMicroSectors20190603ETN12.64
BNKUMicroSectors20190603ETN15.14257.36291.78287.18-34.41-29.82
BNKZMicroSectors20190603ETN21.57136.34-47.56136.34183.900.00
BNSBank of Nova20190603A1.981.820.460.571.361.25
BNSOBonso Electr20190603A384.70139.33345.26345.26-205.92-205.92
BOCHBank of Comm20190603A89.5053.2739.4239.9913.8413.27
BOCTInnovator S&20190603ETF28.1519.6820.3019.68-0.620.00
BOHBank of Hawa20190603A17.358.413.854.204.564.21
BOKFBOK Financia20190603A29.4610.124.435.775.284.15
BOMNBoston Omaha20190603A89.1557.1916.8319.6740.3637.52
BONDPIMCO Active20190603ETF3.182.120.980.991.141.13
BOOMDMC Global I20190603A27.6414.697.058.207.646.49
BOOTBoot Barn Ho20190603A15.636.382.022.194.364.18
BOSCB.O.S. Bette20190603A213.36140.81107.00112.1533.8028.66
BOSSGlobal X Fou20190603ETF48.8243.9945.3445.34-1.35-1.35
BOTJBank of the20190603A716.47153.76153.76153.760.000.00
BOTZGlobal X Fun20190603ETF5.386.213.743.552.482.67
BOUTInnovator IB20190603ETF68.7848.4146.4645.821.952.58
BOXBOX, INC.20190603A9.205.971.722.954.253.01
BOXLBoxlight Cor20190603A117.9481.4971.3272.6810.178.81
BPFHBoston Priva20190603A15.9811.663.338.188.333.48
BPMCBlueprint Me20190603A45.3831.4215.0515.1916.3716.23
BPMPBP Midstream20190603A38.3613.40-10.96-0.5624.5013.98
BPMXBioPharmX Co20190603A97.1587.6187.4867.320.1220.29
BPOPPopular Inc20190603A10.667.270.260.397.016.88
BPRNThe Bank of20190603A225.11136.57105.75105.7530.8130.81
BPTBP Prudhoe B20190603A49.6523.1614.4215.188.747.97
BPTHBio-Path Hol20190603A79.9047.4226.4226.8221.0020.59
BPYBrookfield P20190603A5.584.850.391.194.473.66
BRBroadridge F20190603A5.822.430.601.191.831.24
BRCBrady Corpor20190603A15.665.521.591.823.943.71
BREWCraft Brew A20190603A35.1728.0013.4211.7514.5716.25
BRFVanEck Vecto20190603ETF44.4044.8720.2539.2724.625.59
BRGBluerock Res20190603A27.0420.418.847.1111.5713.31
BRIDBridgford Fo20190603A645.67310.59314.66314.66-4.07-4.07
BRKABerkshire Ha20190603A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190603A2.921.930.840.971.080.96
BRKLBrookline Ba20190603A16.2413.472.553.4010.9210.07
BRKRBruker Corpo20190603A10.5013.48-7.515.4620.998.02
BRKSBrooks Autom20190603A19.3425.052.141.8422.9123.21
BRNBarnwell Ind20190603A94.47108.3799.97101.158.407.22
BROBrown & Brow20190603A3.502.810.890.861.921.95
BROGBrooge Energ20190603A19.22
BRPABig Rock Par20190603A47.3276.7076.7076.700.000.00
BRQSBorqs Techno20190603A1084.28499.12-176.68-176.68675.80675.80
BRTBRT Apartmen20190603A88.65128.89120.40120.998.487.90
BRXBRIXMOR PROP20190603A5.935.462.152.483.312.98
BRYBerry Corpor20190603A27.4212.704.852.957.859.75
BRZUDirexion Dai20190603ETF6.064.081.491.242.592.84
BSAEInvesco Bull20190603ETF44.2338.7538.7538.750.000.00
BSBEInvesco Bull20190603ETF42.2025.0521.7921.793.263.26
BSCEInvesco Bull20190603ETF34.8625.7925.7925.790.000.00
BSCKInvesco Bull20190603ETF4.903.552.662.660.890.89
BSCLInvesco Bull20190603ETF5.444.052.582.851.471.20
BSCMInvesco Bull20190603ETF5.713.613.173.200.440.41
BSCNInvesco Bull20190603ETF8.145.955.715.700.240.26
BSCOInvesco Bull20190603ETF10.565.605.575.680.03-0.08
BSCPInvesco Bull20190603ETF8.954.724.514.720.210.00
BSCQInvesco Bull20190603ETF9.6111.3912.6612.44-1.27-1.05
BSCRInvesco Bull20190603ETF22.4222.8621.2121.211.651.65
BSCSInvesco Bull20190603ETF12.206.494.875.841.620.65
BSDEInvesco Bull20190603ETF45.8514.3814.3814.380.000.00
BSETBassett Furn20190603A84.69113.4922.3160.8891.1852.61
BSGMBioSig Techn20190603A65.5155.0712.6915.4542.3839.62
BSIGBrightSphere20190603A13.2241.0612.23-50.8128.8991.93
BSJKInvesco Bull20190603ETF5.833.342.582.570.760.77
BSJLInvesco Bull20190603ETF12.716.936.938.260.00-1.33
BSJMInvesco Bull20190603ETF14.189.738.568.641.161.09
BSJNInvesco Bull20190603ETF26.4110.499.109.231.391.26
BSJOInvesco Bull20190603ETF29.0422.8022.7023.560.10-0.75
BSJPInvesco Bull20190603ETF38.3620.7120.6020.670.110.04
BSJQInvesco Bull20190603ETF26.1321.1421.1421.140.000.00
BSMBlack Stone20190603A21.2212.050.368.4711.693.58
BSQRBSQUARE Corp20190603A290.46230.88174.88179.1456.0151.75
BSRRSierra Banco20190603A123.3440.3731.8833.348.497.03
BSTCBioSpecifics20190603A117.8951.5639.2140.6912.2610.87
BSVVanguard Sho20190603ETF1.250.840.470.510.370.34
BSVNBank7 Corp.20190603A160.9573.6073.6073.600.000.00
BSXBoston Scien20190603A2.814.301.231.453.072.85
BTAIBioXcel Ther20190603A324.51188.2661.3674.78126.90113.48
BTALAGFiQ U.S. M20190603ETF31.3357.0856.0056.481.080.60
BTEBaytex Energ20190603A64.3055.0124.1626.3330.8528.68
BTECPrincipal He20190603ETF27.2419.0019.3519.46-0.35-0.46
BTGB2Gold Corp.20190603A35.3425.5415.2517.1210.208.35
BTNBallantyne S20190603A162.84123.85113.36111.6210.4912.23
BTUPeabody Ener20190603A12.035.721.672.064.053.66
BULPacer US Cas20190603ETF13.7816.812.01-8.6814.7925.49
BURLBURLINGTON S20190603A10.166.222.362.873.863.35
BUSEFirst Busey20190603A17.4419.520.991.8618.5317.66
BUYUSCF SummerH20190603ETF122.3678.4535.3544.1543.1134.30
BUYNUSCF SummerH20190603ETF86.3677.13-20.52-20.5297.6597.65
BVBrightView H20190603A28.029.563.674.265.895.31
BVALBrand Value20190603ETF30.154.304.304.300.000.00
BVSNBroadvision20190603A706.78224.53239.73239.73-15.20-15.20
BWBabcock & Wi20190603A86.3993.0985.0985.328.007.77
BWABorgWarner I20190603A4.982.880.300.642.582.24
BWBBridgewater20190603A91.6960.6640.9239.5319.7321.13
BWENBroadwind En20190603A146.09161.88114.70114.2247.1847.66
BWFGBankwell Fin20190603A104.05121.7777.2183.6144.5638.17
BWLABowl America20190603A565.25388.66388.66388.660.000.00
BWXSPDR Bloombe20190603ETF5.317.245.205.622.041.62
BWXTBWX Technolo20190603A11.535.182.492.822.692.36
BWZSPDR Bloombe20190603ETF43.2216.4216.0116.010.400.40
BXThe Blacksto20190603A3.173.48-0.82-1.624.315.11
BXCBlueLinx Hol20190603A43.5716.518.469.028.057.49
BXGBluegreen Va20190603A52.7428.1512.4513.6615.7114.49
BXMTBlackstone M20190603A3.062.560.630.841.921.72
BXPBoston Prope20190603A7.763.041.501.701.551.35
BXSBancorpSouth20190603A7.434.560.971.293.583.27
BYByline Banco20190603A40.1317.447.858.009.589.44
BYDBoyd Gaming20190603A10.764.842.632.542.222.31
BYFCBroadway Fin20190603A387.54424.65424.65424.650.000.00
BYLDiShares Yiel20190603ETF13.9217.0117.0117.010.000.00
BYNDBeyond Meat,20190603A22.9116.424.0210.2612.416.16
BYSIBeyondSpring20190603A315.46170.47136.61142.2833.8628.18
BZHBeazer Homes20190603A21.0313.035.435.687.607.35
BZQProShares Ul20190603ETF10.457.977.905.690.072.28
CCitigroup In20190603A1.671.970.650.801.331.18
CAAPCorporacion20190603A73.0673.4761.4760.5612.0112.91
CAASChina Automo20190603A410.71338.79210.70211.35128.09127.45
CACCamden Natio20190603A131.6926.5223.3421.943.194.59
CACCCredit Accep20190603A29.0715.318.339.876.564.96
CACGClearBridge20190603ETF26.7118.2813.9115.794.372.50
CACICACI INTERNA20190603A26.6510.165.637.194.532.97
CADECadence Banc20190603A6.865.531.811.783.713.75
CAECAE INC20190603A6.764.732.281.992.462.74
CAGConagra Bran20190603A3.963.741.311.672.422.08
CAHCardinal Hea20190603A4.082.860.801.272.071.59
CAICAI Internat20190603A22.2310.072.032.018.048.05
CAKECheesecake F20190603A8.624.731.291.983.432.75
CALCaleres Inc20190603A17.627.533.613.903.923.64
CALACalithera Bi20190603A69.2234.4010.3511.8124.0622.59
CALFPacer US Sma20190603ETF11.498.908.518.760.390.15
CALMCal-Maine Fo20190603A14.575.792.492.583.303.20
CALXCALIX, INC.20190603A27.6317.509.388.188.119.32
CAMPCalAmp Corp.20190603A18.8731.793.652.0328.1429.75
CAMTCamtek Ltd20190603A43.2332.4814.4114.9918.0617.49
CAPEiPath Shille20190603ETN18.3013.8116.8015.80-2.99-1.99
CAPLCrossAmerica20190603A55.5022.3018.9619.823.332.47
CAPRCapricor The20190603A196.51211.72177.58178.4934.1433.23
CARAvis Budget20190603A9.666.912.652.884.264.03
CARACara Therape20190603A24.7613.954.194.609.769.35
CARECARTER BANK20190603A189.94117.74101.41109.7716.337.98
CARGCarGurus, In20190603A12.667.291.882.485.414.82
CAROCarolina Fin20190603A155.1560.4854.5857.095.903.40
CARSCars.com Inc20190603A14.4489.4185.9085.183.534.26
CARVCarver Banco20190603A431.31448.27448.27448.270.000.00
CARZFirst Trust20190603ETF35.1422.2122.7720.35-0.561.87
CASACasa Systems20190603A31.0519.024.405.5714.6313.46
CASHMeta Financi20190603A22.997.03-0.53-0.107.567.14
CASICASI Pharmac20190603A66.0541.256.8511.5234.4129.74
CASSCass Informa20190603A70.1426.2419.1720.247.066.00
CASYCasey's Gene20190603A19.7010.344.405.025.945.32
CATCaterpillar20190603A3.083.221.811.431.411.80
CATBCatabasis Ph20190603A100.3563.5430.6632.5932.8830.95
CATCCAMBRIDGE BA20190603A263.4979.4874.9473.114.556.38
CATHGlobal X S&P20190603ETF12.738.095.076.743.021.35
CATMCardtronics20190603A24.0617.024.014.8813.0212.15
CATOCATO CORP20190603A20.8611.352.501.988.869.38
CATSCatasys Inc.20190603A58.2445.0713.2017.9031.8727.17
CATYCathay Gener20190603A9.166.580.851.255.735.33
CBChubb Limite20190603A5.122.530.880.731.651.80
CBANColony Bankc20190603A333.17213.40214.99212.77-1.590.63
CBATCBAK Energy20190603A217.4188.3464.7367.1223.6121.22
CBAYCymabay Ther20190603A22.8914.431.812.1412.6212.29
CBBCincinnati B20190603A28.4615.104.935.9710.179.13
CBFVCB Financial20190603A111.0760.4556.8259.313.631.15
CBIOCatalyst Bio20190603A52.6034.86-1.181.9036.0432.97
CBLCBL& Associa20190603A23.8925.2421.5724.783.670.53
CBLICleveland Bi20190603A930.34307.94421.34421.34-113.40-113.40
CBMBCBM Bancorp,20190603A394.06174.48174.48174.480.000.00
CBMGCellular Bio20190603A232.80137.8290.2298.5747.6039.25
CBNKCapital Banc20190603A232.66123.04123.82122.64-0.780.39
CBOECboe Global20190603A8.254.291.031.963.262.33
CBONVanEck Vecto20190603ETF32.9124.3635.9235.92-11.56-11.56
CBPOChina Biolog20190603A37.8717.3512.3112.935.044.42
CBRECBRE GROUP,20190603A5.362.63-0.40-0.063.032.70
CBRLCracker Barr20190603A13.2435.2330.5932.624.642.61
CBSHCommerce Ban20190603A7.116.582.683.873.912.71
CBTCabot Corpor20190603A14.158.332.093.176.245.15
CBTXCBTX, Inc. C20190603A215.9658.3237.0141.0121.3117.31
CBUCommunity Ba20190603A26.548.644.384.864.253.78
CBZCBIZ, Inc.20190603A19.655.682.323.013.372.67
CCThe Chemours20190603A7.135.301.982.623.322.68
CCBCoastal Fina20190603A485.73171.11164.80165.876.315.23
CCBGCapital City20190603A137.4754.5253.9954.010.530.51
CCCClarivate An20190603A25.4612.0213.1212.82-1.10-0.82
CCCLChina Cerami20190603A308.92221.19196.08197.4925.1123.70
CCDCalamos Dyna20190603A25.5120.652.164.5118.5016.15
CCEPCoca-Cola Eu20190603A5.422.991.041.171.941.82
CCFChase Corpor20190603A81.9533.9923.4124.8010.589.19
CCHCollier Cree20190603A74.1023.78-10.81-10.8134.5834.58
CCICrown Castle20190603A3.832.531.381.391.151.14
CCJCameco Corpo20190603A9.768.463.413.765.054.70
CCKCrown Holdin20190603A6.483.030.430.732.602.30
CCLCarnival Cor20190603A2.101.890.670.811.221.08
CCLPCSI Compress20190603A79.3849.8630.5343.2319.336.64
CCMPCabot Microe20190603A26.8410.005.495.454.164.20
CCNECNB Financia20190603A172.2672.7869.4670.413.322.37
CCOClear Channe20190603A33.6320.537.139.0813.4011.45
CCOICogent Commu20190603A21.498.003.333.624.674.38
CCORCore Alterna20190603ETF62.6222.4119.9222.412.490.00
CCRCONSOL Coal20190603A82.2150.8339.8640.6910.9810.15
CCRCChina Custom20190603A527.01356.37-246.53-79.54602.90435.91
CCRNCross Countr20190603A37.0631.016.768.3224.2622.76
CCSCENTURY COMM20190603A15.995.922.252.643.673.28
CCXIChemoCentryx20190603A31.7522.136.727.3815.4114.76
CDAYCeridian HCM20190603A12.408.033.975.014.053.02
CDCVictoryShare20190603ETF14.766.174.174.612.011.57
CDECoeur Mining20190603A32.8729.39-0.31-0.4529.7129.84
CDEVCentennial R20190603A13.1311.944.135.667.816.27
CDKCDK Global,20190603A7.795.102.763.082.342.02
CDLVictoryShare20190603ETF24.4217.2813.1912.604.094.68
CDLXCardlytics,20190603A45.6822.8320.5720.132.262.69
CDMOAvid Bioserv20190603A73.3344.4424.6923.9619.7520.47
CDNACareDx, Inc.20190603A36.4117.199.2710.227.926.97
CDNSCadence Desi20190603A4.473.580.641.452.932.13
CDORCondor Hospi20190603A213.04175.81177.20180.43-1.39-4.62
CDRCedar Realty20190603A48.5530.2519.2918.4010.9611.84
CDTXCidara Thera20190603A166.5798.3646.0847.0252.2851.34
CDWCDW Corporat20190603A9.764.551.472.313.082.24
CDXCChromaDex Co20190603A67.9253.02-8.55-16.5961.7769.80
CDXSCodexis, Inc20190603A21.2210.693.734.146.966.55
CDZICADIZ, Inc.20190603A25.1315.494.465.0511.0310.44
CECelanese Cor20190603A7.533.781.331.742.442.04
CECECeco Environ20190603A35.5822.148.509.6213.6412.52
CEFSSaba Closed-20190603ETF26.9425.2623.2022.632.062.63
CEICamber Energ20190603A173.03174.88148.70154.6426.1820.23
CEIXCONSOL Energ20190603A31.3712.682.722.889.969.80
CELCellcom Isra20190603A97.96161.74200.70257.17-38.96-95.43
CELCCelcuity Inc20190603A285.95266.85262.16267.984.69-1.13
CELHCelsius Hold20190603A104.2172.3348.0851.8124.2620.52
CELPCypress Envi20190603A279.5667.6367.6367.630.000.00
CEMBiShares J.P.20190603ETF24.2024.6424.7224.57-0.080.07
CEMIChembio diag20190603A340.6794.87-0.0321.8594.9073.02
CENTCentral Gard20190603A28.0714.063.243.1410.8210.92
CENTACentral Gard20190603A15.666.97-0.330.277.306.70
CENXCentury Alum20190603A19.3415.280.016.0915.299.16
CEPUCentral Puer20190603A49.6026.174.207.1321.9719.04
CEQPCrestwood Eq20190603A18.946.171.511.704.664.48
CERCCerecor Inc.20190603A107.0564.6828.6032.8136.0831.87
CERNCerner Corp20190603A2.383.460.961.512.501.96
CERSCerus Corp20190603A22.7819.862.703.3317.1716.52
CETVCentral Euro20190603A29.8623.317.1713.8916.149.37
CETXCEMTREX INC.20190603A341.80463.76189.18178.73274.59285.03
CEVACEVA Inc.20190603A24.6813.374.234.959.148.42
CEWWisdomTree20190603ETF12.7327.8218.7323.489.104.34
CEYVictoryShare20190603ETF19.2024.5423.0623.121.481.42
CEZVictoryShare20190603ETF24.79
CFCF Industrie20190603A4.776.131.501.464.624.66
CFAVictoryShare20190603ETF15.386.116.066.120.06-0.01
CFBICommunity Fi20190603A99.6627.5321.3121.316.236.23
CFBKCentral Fede20190603A216.1592.996.326.3286.6786.67
CFFACF Finance A20190603A50.23
CFFIC&F Financia20190603A201.6795.2677.9585.5617.319.70
CFFNCapitol Fede20190603A11.317.592.071.045.526.55
CFGCitizens Fin20190603A3.125.492.592.732.902.77
CFMSConformis, I20190603A44.3233.8411.2415.0022.5918.83
CFOVictoryShare20190603ETF14.869.492.618.546.880.95
CFRCullen/Frost20190603A13.294.611.752.102.862.51
CFRXContraFect C20190603A238.47112.0288.7389.4323.2922.59
CFXColfax Corpo20190603A6.553.420.570.712.852.71
CGThe Carlyle20190603A16.28138.13134.45134.643.683.49
CGACHINA GREEN20190603A103.0265.7610.7247.7055.0318.06
CGBDTCG BDC, Inc20190603A9.7514.445.705.778.748.67
CGCCanopy Growt20190603A7.285.941.373.124.572.82
CGENCompugen Ltd20190603A120.6978.7147.2445.6531.4733.06
CGIXCancer Genet20190603A177.08142.11129.35123.5012.7618.62
CGNXCognex Corp20190603A7.835.930.701.225.234.71
CGOCalamos Glob20190603A44.2628.4629.0227.74-0.550.73
CGWInvesco S&P20190603ETF12.306.285.734.980.551.30
CHADDirexion Dai20190603ETF16.1912.379.8510.632.521.74
CHAPChaparral En20190603A80.2953.7017.7229.9235.9823.78
CHAUDirexion Dai20190603ETF5.764.691.691.563.003.12
CHCIComstock Hol20190603A1006.42530.97495.16516.2835.8114.70
CHCOCity Holding20190603A77.8425.0914.0017.7311.107.37
CHCTCommunity He20190603A21.568.664.374.314.294.35
CHDChurch & Dwi20190603A4.223.211.321.451.891.77
CHDNChurchill Do20190603A22.4116.075.267.8110.808.25
CHEChemed Corpo20190603A28.9411.437.968.753.472.68
CHEFThe Chef's W20190603A30.2415.163.794.4611.3710.70
CHEKCheck-Cap Lt20190603A167.47131.27115.05119.8716.2211.40
CHEPAGFiQ U.S. M20190603ETF665.16694.9429.5329.53665.42665.42
CHFSCHF Solution20190603A203.71316.94268.22293.0348.7223.91
CHGGCHEGG, INC.20190603A10.088.575.055.483.533.10
CHGXChange Finan20190603ETF57.1164.5757.7857.786.796.79
CHHChoice Hotel20190603A11.375.662.062.403.603.26
CHICalamos Conv20190603A17.3611.344.764.746.596.61
CHICGlobal X MSC20190603ETF297.7351.5651.5651.560.000.00
CHIHGlobal X MSC20190603ETF281.401069.761069.761069.760.000.00
CHIIGlobal X MSC20190603ETF234.0059.3359.3359.330.000.00
CHIKGlobal X MSC20190603ETF40.1926.110.280.2825.8325.83
CHILGlobal X MSC20190603ETF56.704.704.704.700.000.00
CHIMGlobal X MSC20190603ETF180.8278.8078.8078.800.000.00
CHIQGlobal X MSC20190603ETF20.0034.4328.0528.796.375.64
CHIRGlobal X MSC20190603ETF69.43
CHIUGlobal X MSC20190603ETF1918.61
CHIXGlobal X MSC20190603ETF16.7112.909.379.383.533.52
CHKChesapeake E20190603A51.2146.4124.3229.7022.0716.71
CHKPCheck Point20190603A7.927.051.592.095.454.96
CHMAChiasma, Inc20190603A101.9174.1532.0947.6142.0626.55
CHMGChemung Fina20190603A291.60108.3484.9997.0323.3611.31
CHMICHERRY HILL20190603A13.979.112.862.806.286.34
CHNALoncar China20190603ETF115.8820.9724.0921.82-3.12-0.85
CHNRChina Natura20190603A428.84233.80119.56195.38114.2538.42
CHRACharah Solut20190603A185.7296.2585.9090.3210.355.93
CHRSCoherus BioS20190603A19.9610.112.813.557.306.56
CHRWC.H. Robinso20190603A6.473.840.350.973.482.87
CHSChicos FAS,20190603A29.0018.713.214.2515.5014.44
CHTRCharter Comm20190603A7.257.874.975.882.901.99
CHUYChuy's Holdi20190603A44.2314.074.364.759.719.32
CHWCalamos Glob20190603A33.9535.1536.5236.92-1.37-1.76
CHYCalamos Conv20190603A17.2414.018.058.305.975.72
CICIGNA Corpor20190603A6.573.481.341.662.141.82
CIACitizens, In20190603A61.2337.1125.0626.4412.0510.68
CIBRFirst Trust20190603ETF30.6117.2711.3213.515.953.76
CIDVictoryShare20190603ETF152.930.130.130.130.000.00
CIDMCinedigm Cor20190603A191.12198.63191.11191.117.537.53
CIENCiena Corpor20190603A3.863.150.870.992.282.16
CIFSChina Intern20190603A212.65136.5392.6297.2643.9139.27
CIGIColliers Int20190603A20.746.781.982.774.814.01
CILVictoryShare20190603ETF37.8121.7121.9521.35-0.240.36
CIMChimera Inve20190603A5.454.872.082.232.792.64
CINFCincinnati F20190603A5.488.320.450.707.877.62
CINRCINER RESOUR20190603A155.5564.6817.9318.5646.7546.13
CIOCITY OFFICE20190603A21.589.724.103.895.625.83
CIRCIRCOR Inter20190603A35.3212.777.747.835.034.94
CITCIT Group In20190603A10.065.041.501.573.533.47
CIVBCivista Banc20190603A148.1361.9453.8555.478.106.48
CIXComp X Inter20190603A248.40101.3470.5470.5430.8030.80
CIZVictoryShare20190603ETF51.3728.0028.0328.03-0.04-0.03
CIZNCitizens Hol20190603A856.24404.79371.02387.7733.7717.02
CJJDChina Jo-Jo20190603A105.00102.0850.7846.3351.3055.75
CKHSeacor Holdi20190603A83.4735.0019.7724.6415.2310.37
CKPTCheckpoint T20190603A321.17167.09134.02137.0933.0629.99
CKXCKX Lands, I20190603A159.46198.76198.76198.760.000.00
CLColgate-Palm20190603A1.771.650.31-0.011.331.65
CLARClarus Corpo20190603A30.5326.927.9614.5218.9612.41
CLBCore Laborat20190603A17.857.972.834.115.143.86
CLBKColumbia Fin20190603A27.5029.52-13.72-30.2743.2459.79
CLBSCaladrius Bi20190603A213.64127.65113.44114.4714.2113.18
CLCTCollectors U20190603A58.7134.8618.7121.1116.1513.75
CLDBCORTLAND BNC20190603A346.5042.8742.8742.870.000.00
CLDRCloudera, In20190603A11.439.982.692.387.297.59
CLDTCHATHAM LODG20190603A13.067.534.174.183.363.35
CLDXCelldex Ther20190603A58.6753.5333.6441.7819.8911.75
CLFCleveland-Cl20190603A11.3810.012.433.387.586.63
CLFDClearfield,20190603A271.1681.7350.3761.6931.3720.04
CLGXCorelogic, I20190603A9.844.370.991.513.382.86
CLHClean Harbor20190603A19.488.892.673.306.225.59
CLIMack-Cali Re20190603A11.224.120.691.773.432.35
CLIRClearSign Te20190603A323.92291.89291.83291.830.050.05
CLIXProShares Lo20190603ETF11.2410.7011.4910.44-0.790.26
CLMTCalumet Spec20190603A60.7387.7072.2572.0415.4515.65
CLNCColony Credi20190603A23.7512.757.378.205.384.56
CLNEClean Energy20190603A38.7228.6717.2919.7511.388.76
CLNYColony Capit20190603A19.8914.528.419.266.105.20
CLOUGlobal X Clo20190603ETF30.3011.958.789.413.172.54
CLPRClipper Real20190603A88.0452.8431.2735.2721.5717.57
CLPSCLPS Incorpo20190603A494.42248.54135.63213.22112.9135.32
CLRCONTINENTAL20190603A7.273.771.071.682.702.09
CLRBCellectar Bi20190603A152.92130.09163.22147.38-33.13-17.29
CLRGIQ Chaikin U20190603ETF19.6824.5222.2322.072.292.45
CLROClearOne, In20190603A266.44140.01131.62131.628.398.39
CLSCelestica, I20190603A16.4214.384.714.949.669.37
CLSDClearside Bi20190603A120.90113.50100.94102.1712.5611.33
CLSNCelsion Corp20190603A121.1874.7559.1561.1615.6013.59
CLTLInvesco Trea20190603ETF9.448.535.105.123.433.41
CLUBTown Sports20190603A84.3533.4122.0519.9211.3613.49
CLVSClovis Oncol20190603A21.5812.395.216.387.196.02
CLWClearwater P20190603A27.6513.044.955.008.098.04
CLWTEuro Tech Ho20190603A174.13131.93112.66112.0919.2619.84
CLXClorox Compa20190603A4.983.180.931.962.251.22
CLXTCalyxt, Inc.20190603A121.44116.2112.9014.90103.31101.31
CMCanadian Imp20190603A2.731.580.210.551.371.03
CMAComerica Inc20190603A6.153.110.220.542.902.57
CMBSiShares CMBS20190603ETF19.166.265.555.810.720.45
CMCCommercial M20190603A8.626.641.151.355.495.29
CMCLCaledonia Mi20190603A315.9895.1944.4544.4550.7450.74
CMCOColumbus McK20190603A45.1628.5710.3411.8518.2316.72
CMCSAComcast Corp20190603A2.472.931.001.091.931.84
CMCTCIM Commerci20190603A475.72286.50277.97277.978.538.53
CMDCantel Medic20190603A16.706.052.333.233.722.82
CMDYiShares Bloo20190603ETF60.2344.0445.4743.94-1.430.10
CMECME Group In20190603A4.772.830.550.942.281.88
CMFiShares Cali20190603ETF3.361.531.961.86-0.43-0.33
CMGChipotle Mex20190603A12.416.081.752.624.333.45
CMICummins Inc.20190603A6.795.391.521.463.873.93
CMLSCumulus Medi20190603A132.1878.3058.0162.7220.2915.58
CMOCapstead Mor20190603A12.7010.711.401.489.319.23
CMPCompass Mine20190603A23.7211.093.182.907.918.19
CMPRCimpress PLC20190603A26.4712.094.625.187.466.91
CMRECostamare In20190603A23.8629.6112.1223.6317.485.98
CMSCMS Energy C20190603A1.941.730.180.251.551.49
CMTCore Molding20190603A622.97316.75126.65225.58190.1191.17
CMTLComtech Tele20190603A53.5047.07-4.89-2.5351.9749.61
CNXtrackers MS20190603ETF20.9818.6613.9915.764.672.91
CNACNA Financia20190603A14.316.232.512.183.724.05
CNATConatus Phar20190603A173.60248.50240.29240.408.208.09
CNBKACentury Banc20190603A77.5943.9833.3034.0510.689.93
CNCCentene Corp20190603A3.0414.4912.8812.961.641.56
CNCEConcert Phar20190603A55.7933.5114.2013.3819.3120.12
CNCRLoncar Cance20190603ETF37.2739.9646.2737.73-6.312.24
CNDTConduent Inc20190603A11.869.833.624.176.155.65
CNETChinaNet Onl20190603A170.1569.6461.2565.128.394.52
CNHICNH INDUSTRI20190603A11.419.082.573.296.515.79
CNICanadian Nat20190603A3.642.030.030.601.991.43
CNKCinemark Hol20190603A6.273.741.291.442.452.30
CNMDCONMED Corpo20190603A19.918.712.522.876.195.86
CNNECannae Holdi20190603A17.677.872.553.035.324.84
CNOCNO Financia20190603A6.645.230.050.875.184.35
CNOBCenter Banco20190603A37.1619.500.230.2719.2619.23
CNPCenterPoint20190603A3.593.940.832.243.111.71
CNQCanadian Nat20190603A3.823.480.200.333.283.15
CNRCornerstone20190603A24.5236.626.759.6329.8726.99
CNSCohen & Stee20190603A18.748.111.852.616.265.50
CNSLConsolidated20190603A24.6420.064.708.2615.3611.80
CNSTConstellatio20190603A294.20100.1738.3744.8961.8055.28
CNTYCentury Casi20190603A33.4920.148.829.1711.3210.97
CNXCNX Resource20190603A12.7811.051.532.419.518.63
CNXMCNX Midstrea20190603A21.479.214.624.164.605.05
CNXNPC Connectio20190603A91.6428.6620.0320.018.638.65
CNXTVanEck Vecto20190603ETF33.1621.4415.8121.345.630.10
CNYAiShares MSCI20190603ETF44.7816.0716.0615.430.010.64
COGlobal Cord20190603A103.8379.3567.1167.6712.2411.68
COCPCocrystal Ph20190603A222.90120.27118.13125.472.13-5.21
CODACoda Octopus20190603A114.1756.7930.2440.3526.5516.44
CODICompass Dive20190603A22.8924.1017.3718.356.735.74
CODXCo-Diagnosti20190603A185.03194.11185.83186.188.287.93
COFCapital One20190603A4.382.820.570.832.251.99
COGCabot Oil &20190603A4.074.071.341.672.732.40
COHNCohen & Comp20190603A330.74159.26123.02123.9636.2435.30
COHRCoherent Inc20190603A28.8319.824.645.4515.1814.37
COHUCohu Inc20190603A20.4410.472.394.298.096.18
COKECoca-Cola Co20190603A75.7234.0421.3621.6312.4111.73
COLBColumbia Ban20190603A15.2817.621.75-0.1815.8617.79
COLDAmericold Re20190603A5.613.050.460.582.592.47
COLLCollegium Ph20190603A31.7431.022.713.5628.3127.45
COLMColumbia Spo20190603A19.4113.435.485.477.957.96
COMDirexion Aus20190603ETF17.065.625.475.470.140.14
COMBGraniteShare20190603ETF18.1925.9325.8725.930.060.00
COMMCommScope Ho20190603A7.0312.542.802.779.769.79
COMTiShares Comm20190603ETF18.564.702.694.712.00-0.01
CONECyrusOne Inc20190603A9.763.49-0.82-0.324.313.81
CONNConn's Inc.20190603A22.7315.49-0.653.6016.1411.89
COOThe Cooper C20190603A12.765.900.911.654.984.24
COOPMr. Cooper G20190603A16.6813.260.823.4312.449.84
COPConocoPhilli20190603A2.403.310.631.902.681.41
COPXGlobal X Cop20190603ETF39.9620.6612.8013.557.877.11
CORCoresite Rea20190603A15.128.303.854.214.454.09
CORECore Mark Ho20190603A20.889.752.853.576.906.18
CORPPIMCO Invest20190603ETF11.756.426.026.220.400.20
CORRCorEnergy In20190603A37.6519.4710.7510.858.738.63
CORTCorcept Ther20190603A17.8319.965.544.4714.4115.49
CORVCorrevio Pha20190603A115.2076.5614.1314.4862.4362.08
COSTCostco Whole20190603A4.653.351.031.452.331.90
COTYCOTY INC20190603A8.166.683.613.283.073.40
COUPCoupa Softwa20190603A16.3811.104.376.616.724.49
COWiPath Series20190603ETN34.4128.9923.6625.705.333.29
COWNCowen Inc. C20190603A23.638.524.394.404.134.12
COWZPacer US Cas20190603ETF7.839.2711.859.37-2.58-0.10
CPCanadian Pac20190603A6.862.380.580.731.811.65
CPACopa Holding20190603A23.479.026.004.563.024.45
CPAHCounterpath20190603A234.42172.0497.20108.1374.8463.91
CPBCampbell Sou20190603A3.662.220.240.431.991.79
CPECallon Petro20190603A16.2714.002.003.2212.0010.76
CPFCentral Paci20190603A19.568.321.311.407.016.92
CPGCRESCENT POI20190603A30.2527.085.208.6421.8818.44
CPHCCanterbury P20190603A459.99176.15119.69119.6956.4656.46
CPHIChina Pharma20190603A266.45182.95135.93161.4047.0221.55
CPICPI Inflatio20190603ETF21.5314.5214.5214.520.000.00
CPIXCumberland P20190603A403.66318.31253.63254.0264.6864.29
CPKChesapeake U20190603A44.5521.7615.8516.445.915.32
CPLGCorePoint Lo20190603A22.3612.332.955.359.386.98
CPLPCapital Prod20190603A40.6047.4112.6415.8834.7731.53
CPRICapri Holdin20190603A5.134.261.981.802.282.46
CPRTCopart Inc20190603A5.525.090.741.524.353.57
CPRXCatalyst Pha20190603A32.9427.2017.1914.5610.0112.63
CPSCooper-Stand20190603A41.0218.298.0310.3410.277.95
CPSHCPS Technolo20190603A212.36113.880.8713.52113.01100.36
CPSIComputer Pro20190603A40.8329.63-1.434.0031.0625.64
CPSSConsumer Por20190603A97.5916.9911.998.315.008.68
CPSTCapstone Tur20190603A105.87171.16165.89165.895.285.28
CPTCamden Prope20190603A7.993.200.931.222.271.98
CPTACapitala Fin20190603A30.0630.5116.8316.2513.6814.27
CQPCheniere Ene20190603A40.1419.907.478.5712.4411.33
CQQQInvesco Chin20190603ETF15.868.573.914.244.664.33
CRCrane Compan20190603A18.137.912.923.194.994.72
CRAICRA Internat20190603A80.6059.3051.6652.227.647.08
CRAKVanEck Vecto20190603ETF64.1924.1722.4622.461.711.71
CRBNiShares MSCI20190603ETF9.8212.0811.0511.981.030.10
CRBPCorbus Pharm20190603A21.8716.581.692.4514.8914.13
CRCCalifornia R20190603A22.7811.646.477.365.184.28
CRDACrawford & C20190603A96.3453.4935.8236.1017.6817.40
CRDBCrawford & C20190603A86.0446.2142.9242.893.303.32
CREECree Inc20190603A10.3419.355.406.9813.9512.37
CREGChina Recycl20190603A552.39492.70394.50385.8198.19106.89
CREXCREATIVE REA20190603A197.04152.46152.46152.460.000.00
CRHMCRH Medical20190603A43.10103.10100.76101.793.231.86
CRICarter's Inc20190603A14.746.913.794.303.122.60
CRISCuris Inc20190603A150.60171.23130.28130.2840.9540.95
CRKComstock Res20190603A45.3135.2621.6520.9513.6114.31
CRLCharles Rive20190603A20.788.082.802.835.285.25
CRMsalesforce.c20190603A5.033.670.531.853.141.82
CRMDCorMedix Inc20190603A49.6642.5319.4724.3123.0618.22
CRMTAmerica's Ca20190603A45.2758.4926.2528.0032.2330.49
CRNTCeragon Netw20190603A42.1539.9113.5614.5926.3525.32
CRNXCrinetics Ph20190603A59.5832.3419.9222.3812.429.95
CRONCronos Group20190603A11.8313.642.304.7311.348.91
CROPIQ Global Ag20190603ETF15.835.805.805.800.000.00
CROXCrocs, Inc.20190603A8.219.302.533.206.776.10
CRSCarpenter Te20190603A23.128.564.044.514.524.05
CRSACrescent Acq20190603A92.08
CRSPCRISPR Thera20190603A40.4332.283.827.3628.4624.91
CRTCross Timber20190603A138.8569.1257.1756.6111.9512.51
CRTXCortexyme, I20190603A197.42133.6770.0592.5663.6241.12
CRUSCirrus Logic20190603A12.5312.606.516.826.095.78
CRVLCorvel Corp20190603A49.5824.3917.2818.127.116.26
CRVSCorvus Pharm20190603A115.72144.5274.1879.8170.3364.71
CRWSCrown Crafts20190603A266.32155.4182.2185.0973.2070.32
CRYCryoLife, In20190603A21.7210.868.949.041.921.82
CSAVictoryShare20190603ETF29.7065.9063.5365.812.370.09
CSBVictoryShare20190603ETF29.849.648.058.131.591.51
CSBRChampions On20190603A184.40105.7785.6487.2520.1318.52
CSCOCisco System20190603A1.932.280.270.252.012.03
CSDInvesco S&P20190603ETF49.1532.2231.4831.760.740.46
CSFVictoryShare20190603ETF23.3725.2425.1925.240.050.00
CSFLCenterState20190603A9.7214.113.186.6910.997.43
CSGPCoStar Group20190603A30.1812.965.096.237.876.73
CSGSCSG Systems20190603A42.2641.8623.4123.9418.4517.92
CSIICardiovascul20190603A24.6311.104.595.416.515.69
CSIQCanadian Sol20190603A16.6012.53-17.84-17.1230.3729.65
CSLCarlisle Com20190603A10.794.801.932.342.872.47
CSLTCASTLIGHT HE20190603A37.1927.7412.0715.5415.7112.19
CSMProShares La20190603ETF8.538.146.285.881.862.26
CSMLIQ Chaikin U20190603ETF22.4822.3920.0620.342.342.05
CSODCornerstone20190603A22.7616.064.428.6311.647.44
CSPICSP Inc.20190603A365.19182.02160.17160.1721.8521.85
CSQCalamos Stra20190603A19.2612.108.638.693.463.41
CSSEChicken Soup20190603A203.39174.12119.53130.2154.5943.91
CSTECaesarstone20190603A32.9719.926.926.9613.0012.96
CSTMConstellium20190603A16.4416.984.655.6312.6111.63
CSTRCapStar Fina20190603A73.7039.4329.1331.5610.297.87
CSUCapital Seni20190603A44.9727.6916.3017.2311.3910.47
CSVCarriage Ser20190603A26.1514.014.916.289.107.73
CSWCCapital Sout20190603A40.7839.4017.9521.4421.4517.96
CSWICSW Industri20190603A83.3045.4131.5933.0713.8212.34
CSXCSX Corporat20190603A2.486.58-0.390.186.976.40
CTASCintas Corp20190603A9.907.122.242.544.884.58
CTBCooper Tire20190603A19.898.412.433.185.985.23
CTBICommunity Tr20190603A106.7736.4225.2524.9211.1711.50
CTEKCynergisTek,20190603A120.43140.35136.05128.894.3011.46
CTGComputer Tas20190603A171.3574.9060.5560.9614.3513.94
CTHRCharles & Co20190603A113.55132.8541.2559.9091.6072.96
CTIBYunhong CTI20190603A545.72295.76295.76295.760.000.00
CTICCTI BioPharm20190603A80.64136.4660.5260.6375.9475.83
CTLCenturyLink,20190603A9.847.953.164.184.793.78
CTLTCATALENT, IN20190603A14.115.322.092.303.223.01
CTMXCytomX Thera20190603A39.7454.761.3314.9153.4339.85
CTOConsolidated20190603A70.5027.6118.0319.319.588.31
CTRAContura Ener20190603A45.4416.717.049.229.677.49
CTRCCentric Bran20190603A346.04156.85139.60134.2717.2522.58
CTRECARTRUST REI20190603A7.6518.334.159.5414.198.85
CTRMCastor Marit20190603A181.94131.9999.57106.7232.4225.27
CTRNCiti Trends,20190603A47.2031.7110.069.4621.6522.25
CTSCTS Corporat20190603A21.648.611.681.836.926.78
CTSHCognizant Te20190603A1.962.200.360.551.841.65
CTSOCytosorbents20190603A44.8138.3322.7421.1515.5917.18
CTTCATCHMARK TI20190603A21.5913.655.787.187.866.47
CTVACorteva, Inc20190603A17.047.945.035.272.902.66
CTXRCitius Pharm20190603A372.28361.83277.06270.3784.7791.46
CTXSCitrix Syste20190603A3.712.530.770.891.761.64
CUBCubic Corpor20190603A18.928.523.994.354.524.17
CUBAHerzfeld Car20190603A137.73127.1575.6675.6651.5051.50
CUBECubeSmart20190603A3.482.771.061.061.711.71
CUBICUSTOMERS BA20190603A34.7415.907.067.978.837.93
CUECue Biopharm20190603A238.15104.9952.5858.0952.4146.90
CUICUI Global,20190603A161.88101.6094.2593.117.358.49
CULPCulp, Inc.20190603A148.9373.3971.9071.811.491.58
CUOContinental20190603A206.2755.9455.1855.180.760.76
CUREDirexion Dai20190603ETF10.486.994.253.952.743.04
CUROCURO Group H20190603A40.6123.531.552.8021.9820.73
CUTInvesco MSCI20190603ETF40.0117.6913.7113.713.993.98
CUTRCutera, Inc.20190603A43.8425.134.856.4920.2818.64
CUZCousins Prop20190603A11.299.254.284.694.964.55
CVACovanta Hold20190603A7.114.972.031.702.943.27
CVBFCVB Financia20190603A9.366.311.161.605.154.71
CVCOCavco Indust20190603A43.8820.2011.8313.028.377.18
CVCYCentral Vall20190603A65.0043.4437.4238.136.025.31
CVECenovus Ener20190603A12.239.421.992.257.447.17
CVEOCIVEO CORPOR20190603A77.9362.9127.6231.5935.2931.32
CVETCovetrus, In20190603A11.836.692.374.664.322.03
CVGICommercial V20190603A31.7328.351.401.3227.0027.06
CVGWCalavo Growe20190603A25.5612.444.855.027.597.42
CVICVR ENERGY,20190603A14.239.485.775.433.714.05
CVIACovia Holdin20190603A66.1843.8621.2922.0322.5621.83
CVLTCommault Sys20190603A13.709.666.354.653.315.02
CVLYCodorus Vall20190603A766.06533.63520.68520.6812.9512.95
CVMCel-Sci Corp20190603A55.2736.9413.2619.1223.6817.83
CVNACarvana Co.20190603A17.447.513.754.083.763.42
CVRChicago Rive20190603A602.35601.19601.37601.37-0.17-0.17
CVSCVS HEALTH C20190603A2.102.100.740.801.361.30
CVTICovenant Tra20190603A47.1520.883.644.2717.2416.61
CVUCPI Aerostru20190603A169.39132.36132.77132.77-0.41-0.41
CVVCVD Equipmen20190603A385.89125.63217.07219.07-91.44-93.44
CVXChevron Corp20190603A2.051.430.410.601.020.83
CVYInvesco Zack20190603ETF27.4323.1618.5327.444.63-4.28
CWCurtiss-Wrig20190603A17.337.231.582.185.655.05
CWBSPDR Bloombe20190603ETF2.072.291.493.640.80-1.35
CWBCCommunity We20190603A199.38141.74120.65120.6521.0821.08
CWBRCohBar, Inc.20190603A229.42258.31251.70259.146.62-0.83
CWCOConsolidated20190603A72.8773.8031.4039.4742.4034.33
CWEBDirexion Dai20190603ETF25.8121.628.659.1612.9712.45
CWENClearway Ene20190603A11.555.082.792.812.292.26
CWENAClearway Ene20190603A21.7513.178.818.984.374.19
CWHCamping Worl20190603A21.5515.476.556.738.928.74
CWISPDR MSCI AC20190603ETF3.554.512.421.972.092.55
CWKCushman & Wa20190603A9.406.030.971.765.064.27
CWSAdvisorShare20190603ETF67.4555.1955.1955.190.000.00
CWSTCasella Wast20190603A25.2816.277.118.329.177.96
CWTCalifornia W20190603A18.517.521.912.625.614.90
CXDCChina XD Pla20190603A207.86103.38-37.67-29.33141.05132.71
CXOCONCHO RESOU20190603A10.855.441.662.483.782.96
CXPCOLUMBIA PRO20190603A5.774.021.561.852.462.16
CXSEWisdomTree T20190603ETF25.7334.6537.1037.52-2.45-2.86
CXWCoreCivic, I20190603A11.156.253.473.262.782.99
CYCypress Semi20190603A4.596.164.224.431.931.71
CYANCyanotech Co20190603A350.40299.85128.79128.79171.06171.06
CYBWisdomTree20190603ETF79.7816.4115.4215.420.990.99
CYBECyberoptics20190603A348.5668.9942.5746.3526.4222.65
CYBRCyberArk Sof20190603A14.579.805.075.774.734.03
CYCCCyclacel Pha20190603A173.47171.55110.67111.5860.8859.97
CYCNCyclerion Th20190603A126.7259.2925.0532.7534.2426.54
CYDChina Yuchai20190603A81.9352.3754.0356.36-1.67-4.00
CYHCommunity He20190603A37.6025.949.4510.8616.4815.07
CYRNCYREN Ltd.20190603A633.07385.14385.14385.140.000.00
CYRXCryoPort, In20190603A43.0134.459.539.8724.9224.57
CYTKCytokinetics20190603A22.9813.637.207.696.425.94
CZAInvesco Zack20190603ETF21.0916.1615.7215.730.440.42
CZNCCitizens & N20190603A185.7470.7163.9565.286.765.43
CZRCaesars Ente20190603A11.579.322.032.347.296.97
CZWICitizens Com20190603A207.55186.55161.92146.3724.6440.18
CZZCosan Limite20190603A9.506.553.873.262.683.29
DDominion Ene20190603A2.751.900.690.681.221.22
DACDanaos Corpo20190603A420.26315.56315.56315.560.000.00
DAIOData I/O Cor20190603A105.26145.90130.76135.1615.1410.74
DAKTDaktronics I20190603A22.4528.37-10.240.6438.6127.73
DALDelta Air Li20190603A2.464.001.762.002.272.02
DALIFirst Trust20190603ETF31.3596.4396.4396.430.000.00
DALTAnfield Capi20190603ETF62.7749.4138.6341.6710.787.74
DANDana Incorpo20190603A7.765.702.152.253.563.45
DARDARLING INGR20190603A7.694.941.301.813.643.13
DAREDare Bioscie20190603A244.60228.26115.62105.59112.64122.67
DAUDExchange-Tra20190603ETN20.9323.0524.5922.61-1.540.44
DAXGlobal X Fun20190603ETF129.4664.3358.4958.435.845.90
DBDeutsche Ban20190603A14.9111.625.055.746.575.87
DBAWXtrackers MS20190603ETF30.4210.6810.6910.66-0.010.01
DBDDiebold Nixd20190603A15.4512.058.596.493.475.57
DBEFXtrackers MS20190603ETF3.273.030.641.142.391.89
DBEMXtrackers MS20190603ETF72.0878.1923.5723.1454.6255.05
DBEUXtrackers MS20190603ETF3.543.551.491.202.052.35
DBEZXtrackers MS20190603ETF6.702.992.26-0.030.743.02
DBGRXtrackers MS20190603ETF20.044.474.003.770.470.71
DBIDesigner Bra20190603A8.435.601.331.254.284.35
DBJPXtrackers MS20190603ETF3.342.590.781.171.821.42
DBLVAdvisorShare20190603ETF106.7930.5020.3222.8210.197.68
DBMFiM DBi Manag20190603ETF18.606.416.416.410.000.00
DBVTDBV Technolo20190603A48.4629.5112.2315.8417.2713.67
DBXDropbox, Inc20190603A5.017.801.061.386.736.42
DCARDropCar, Inc20190603A267.28199.13143.42144.9355.7154.20
DCHFExchange-Tra20190603ETN33.7820.7021.0520.70-0.360.00
DCIDonaldson Co20190603A9.905.451.482.023.973.43
DCODucommun Inc20190603A52.0926.728.8910.4717.8316.25
DCOMDime Communi20190603A17.488.952.842.796.116.16
DCPDCP Midstrea20190603A21.1513.278.338.124.945.15
DCPHDeciphera Ph20190603A64.1932.7714.3016.9018.4615.87
DDDuPont de Ne20190603A7.215.983.994.822.001.15
DDD3D Systems C20190603A12.5010.150.760.949.389.20
DDGProshares Sh20190603ETF51.4937.7851.8758.92-14.09-21.13
DDIVFirst Trust20190603ETF18.7232.8432.8232.820.020.02
DDLSWisdomTree D20190603ETF91.0438.679.3929.0029.299.67
DDMProShares Ul20190603ETF3.312.270.350.551.911.72
DDSDillards Inc20190603A21.538.523.784.814.753.72
DDWMWisdomTree D20190603ETF24.6519.4517.3617.692.091.77
DEDeere & Comp20190603A5.723.431.151.402.282.03
DEAEasterly Gov20190603A8.315.141.421.933.733.21
DECKDeckers Outd20190603A13.234.922.352.482.572.44
DEEFXtrackers FT20190603ETF43.9215.8913.6114.332.281.56
DEFInvesco Defe20190603ETF29.294.324.324.320.000.00
DEFAiShares Adap20190603ETF89.3040.9540.9540.950.000.00
DEIDouglas Emme20190603A5.602.521.021.181.501.34
DELLDell Technol20190603A8.253.891.561.462.332.44
DEMWisdomTree E20190603ETF5.772.761.501.561.261.27
DENNDENNY'S CORP20190603A12.708.867.396.391.482.47
DESWisdomTree U20190603ETF7.894.303.383.770.920.53
DESPDespegar.com20190603A28.6930.1026.4327.203.672.90
DEURExchange-Tra20190603ETN17.758.088.068.250.02-0.17
DEUSXtrackers Ru20190603ETF12.4711.0411.1710.47-0.550.22
DEWWisdomTree G20190603ETF18.8213.685.2410.318.443.37
DFEWisdomTree E20190603ETF6.895.253.824.791.440.46
DFENDirexion Dai20190603ETF23.5719.6713.2315.426.444.25
DFFNDIFFUSION PH20190603A141.03121.8877.5579.5944.3342.29
DFINDonnelley Fi20190603A34.6713.257.167.466.095.79
DFJWisdomTree J20190603ETF11.984.213.024.451.18-0.24
DFNDReality Shar20190603ETF30.1819.719.298.5610.4211.15
DFNLDavis Select20190603ETF62.9648.3746.7748.371.600.00
DFSDiscover Fin20190603A3.801.921.191.260.730.66
DFVLiPath US Tre20190603ETF123.0245.2845.2845.280.000.00
DFVSiPath US Tre20190603ETF90.72
DGDollar Gener20190603A4.583.951.211.202.742.75
DGAZVelocityShar20190603ETN22.6220.4114.5414.825.875.59
DGBPExchange-Tra20190603ETN31.3618.3021.5220.45-3.23-2.15
DGICADonegal Grou20190603A109.7454.1047.0948.157.015.94
DGICBDonegal Grou20190603A1492.471166.551327.341327.34-160.79-160.79
DGIIDigi Interna20190603A30.1032.361.942.5330.4229.83
DGLDVelocityShar20190603ETF5.014.562.261.832.302.72
DGLYDigital Ally20190603A152.18170.22102.07110.6568.1659.58
DGPDB Gold Doub20190603ETN64.5435.3122.8223.2312.4912.08
DGREWisdomTree T20190603ETF52.3318.7318.4918.500.240.23
DGROiShares Core20190603ETF2.824.935.653.41-0.711.54
DGRSWisdomTree T20190603ETF25.9611.4510.5710.760.880.70
DGRWWisdomTree T20190603ETF3.774.853.063.231.791.62
DGSWisdomTree E20190603ETF13.8511.2010.5510.770.650.43
DGTSPDR Global20190603ETF29.0730.6330.3030.360.320.27
DGXQuest Diagno20190603A8.036.431.152.775.283.66
DGZDB Gold Shor20190603ETN50.7441.2934.7534.916.546.38
DHID.R. Horton20190603A3.093.452.322.431.131.02
DHILDiamond Hill20190603A225.66120.8992.49104.9028.4016.00
DHRDanaher Corp20190603A4.993.061.311.461.751.60
DHSWisdomTree U20190603ETF4.795.301.602.853.702.44
DHTDHT HOLDINGS20190603A18.1313.833.604.8410.228.97
DHXDHI Group, I20190603A43.1130.6419.8719.7510.7710.89
DIASPDR Dow Jon20190603ETF0.781.230.510.650.730.59
DIALColumbia Div20190603ETF19.7519.6419.7319.64-0.090.00
DIGProShares Ul20190603ETF6.604.951.161.103.793.85
DIMWisdomTree I20190603ETF13.4210.2312.6112.61-2.38-2.38
DINDine Brands20190603A21.6511.623.535.398.096.23
DINTDavis Select20190603ETF83.6036.4536.1336.440.320.02
DIODDiodes Inc20190603A26.7617.205.315.3311.8911.87
DISThe Walt Dis20190603A1.974.523.773.690.750.83
DISCADiscovery, I20190603A4.035.131.671.853.473.29
DISCBDiscovery, I20190603A866.05496.29496.29496.290.000.00
DISCKDiscovery, I20190603A4.164.400.580.803.823.60
DISHDISH Network20190603A5.304.160.761.433.402.73
DITAMCON Distri20190603A352.78237.2047.3347.33189.86189.86
DIVGlobal X Sup20190603ETF17.4210.018.969.151.050.85
DIVAAGFiQ Hedged20190603ETF42.4749.3127.3627.3621.9521.95
DIVBiShares U.S.20190603ETF22.26109.40107.63107.631.771.77
DIVCC-Tracks Exc20190603ETN191.64407.4721.73-295.66385.74703.14
DIVOAmplify CWP20190603ETF38.5064.5968.0467.24-3.44-2.65
DIVYReality Shar20190603ETF421.46299.72253.66253.6646.0746.07
DJCIETRACS Linke20190603ETN16.8927.7422.2923.935.443.81
DJCODaily Journa20190603A195.6535.2935.2935.290.000.00
DJDInvesco Dow20190603ETF19.9846.5237.3137.419.219.11
DJPiPath Bloomb20190603ETN4.684.413.213.801.200.60
DJPYExchange-Tra20190603ETN12.6517.7117.7117.710.000.00
DKDelek US Hol20190603A13.486.992.582.574.414.41
DKLDELEK LOGIST20190603A125.5344.4943.6136.610.887.88
DKSDick's Sport20190603A5.504.602.512.522.082.08
DLADelta Appare20190603A210.04110.8996.55104.1414.346.75
DLBDolby Labora20190603A15.004.882.452.752.442.14
DLBRVelocityShar20190603ETN140.7145.12-0.0244.2345.140.89
DLHCDLH Holdings20190603A136.8464.3649.2851.9215.0712.43
DLNWisdomTree U20190603ETF3.132.920.921.321.991.59
DLNGDYNAGAS LNG20190603A143.5393.6372.4080.2521.2313.37
DLPHDelphi Techn20190603A13.706.262.492.833.763.43
DLPNDolphin Ente20190603A558.57380.15225.61235.45154.54144.70
DLRDigital Real20190603A5.342.770.670.772.092.00
DLSWisdomTree I20190603ETF12.886.196.155.790.030.40
DLTHDuluth Holdi20190603A23.1913.663.194.0210.479.64
DLTRDollar Tree20190603A4.704.130.590.903.543.23
DLXDeluxe Corpo20190603A16.687.712.062.415.655.30
DMACDiaMedica Th20190603A355.85139.8564.5664.5675.2875.28
DMDVAAM S& P Dev20190603ETF1600.78
DMLPDorchester M20190603A98.3854.6026.2125.1728.3929.44
DMPIDelMar Pharm20190603A225.50222.09184.28192.3737.8229.72
DMRCDigimarc Cor20190603A62.5530.4913.1316.0917.3514.39
DMREDeltaShares20190603ETF60.76
DMRLDeltaShares20190603ETF42.9328.86-1.7928.8630.650.00
DMRMDeltaShares20190603ETF61.3543.93-3.59-20.9147.5364.84
DMRSDeltaShares20190603ETF56.8718.107.075.0611.0313.03
DNJRGolden Bull20190603A462.25305.74247.99260.4957.7545.24
DNKNDunkin' Bran20190603A7.353.791.371.512.422.28
DNLWisdomTree G20190603ETF31.0347.0848.8047.23-1.72-0.15
DNLIDenali Thera20190603A28.3315.928.198.817.737.11
DNNDenison Mine20190603A39.8046.7741.6041.475.175.30
DNOWNOW INC.20190603A9.436.393.173.083.243.31
DNRDenbury Reso20190603A68.7450.7024.0726.9726.6223.69
DODiamond Offs20190603A12.6010.342.362.747.987.60
DOCPHYSICIANS R20190603A5.958.544.705.083.853.50
DOCUDocuSign, In20190603A12.277.062.733.094.343.97
DOGProShares Sh20190603ETF1.812.061.251.400.800.65
DOGSArrow Dogs o20190603ETF54.9217.8220.1220.12-2.31-2.31
DOGZDogness (Int20190603A852.62335.7198.47110.73237.24224.99
DOLWisdomTree I20190603ETF10.945.985.695.790.290.19
DOMODomo, Inc. C20190603A38.4519.3910.3110.879.088.52
DONWisdomTree U20190603ETF3.975.022.582.062.442.96
DOOWisdomTree i20190603ETF17.807.607.817.60-0.210.00
DOOOBRP Inc. Com20190603A18.7415.059.3810.575.674.49
DOORMASONITE INT20190603A31.5615.145.818.089.327.06
DORMDorman Produ20190603A31.6913.552.003.9211.559.63
DOVDover Corpor20190603A7.163.400.921.142.482.26
DOWDow Inc.20190603A3.562.260.390.501.861.76
DOXAmdocs Limit20190603A7.499.573.583.755.995.83
DPSTDirexion Dai20190603ETF29.4120.5412.3014.118.246.43
DPWDPW Holdings20190603A174.79191.49172.33173.3719.1618.12
DPZDomino's Piz20190603A13.505.391.301.904.093.49
DRADDigirad Corp20190603A380.47252.00186.28187.9965.7164.00
DREDuke Realty20190603A3.473.600.381.183.232.42
DRHDiamondRock20190603A10.177.493.093.554.403.94
DRIDarden Resta20190603A5.062.480.450.722.031.76
DRIODarioHealth20190603A203.33177.10117.11117.1159.9959.99
DRIPDirexion Dai20190603ETF7.316.961.852.495.114.47
DRIVGlobal X Aut20190603ETF46.2140.4240.1740.050.250.37
DRNDirexion Dai20190603ETF77.5958.3544.7253.1513.625.20
DRNADicerna Phar20190603A29.9426.775.406.1321.3720.64
DRQDril-Quip, I20190603A26.7412.255.235.577.026.68
DRRMarket Vecto20190603ETN374.56
DRRXDurect Corp20190603A98.62100.2186.2985.9613.9314.25
DRSKAptus Define20190603ETF20.7221.7721.2521.270.520.50
DRVDirexion Dai20190603ETF38.6831.2928.2530.283.041.01
DRWWisdomTree G20190603ETF15.0312.8713.2312.51-0.360.36
DSDrive Shack20190603A36.1224.0511.1812.1412.8711.91
DSEDuff & Phelp20190603A36.6023.4615.6415.977.827.50
DSGXDescartes Sy20190603A10.396.300.971.875.334.44
DSIiShares MSCI20190603ETF4.207.57-0.450.548.027.03
DSKEDaseke, Inc.20190603A61.2256.5833.8933.9922.6922.58
DSLVVelocityShar20190603ETF16.867.283.392.073.895.21
DSPGDSP Group In20190603A39.6617.902.353.9515.3013.71
DSSDocument Sec20190603A67.8960.0336.9049.9323.1310.10
DSSIDiamond S Sh20190603A135.2475.1853.1855.1722.0020.01
DSTLDistillate U20190603ETF17.5810.968.468.462.502.50
DSWLDeswell Indu20190603A135.86139.19139.19139.190.000.00
DSXDiana Shippi20190603A45.3144.1220.6836.8823.447.23
DTDWisdomTree U20190603ETF4.654.793.504.011.300.78
DTEDTE Energy C20190603A5.012.511.151.171.361.33
DTEADAVIDsTEA In20190603A179.25142.07122.44114.3619.6327.71
DTECALPS Disrupt20190603ETF113.4998.00113.84113.78-15.83-15.78
DTHWisdomTree I20190603ETF17.0211.796.4110.765.391.03
DTILPrecision Bi20190603A115.7361.1322.7826.1238.3435.01
DTNWisdomTree U20190603ETF4.454.243.933.660.310.57
DTODB Crude Oil20190603ETN226.47134.6484.86113.5049.7921.14
DTSSDatasea Inc.20190603A1424.331177.551055.881055.88121.67121.67
DTULiPath US Tre20190603ETF88.98478.27109.72106.71368.55371.56
DTUSiPath US Tre20190603ETF305.62503.96503.96503.960.000.00
DTYLiPath US Tre20190603ETF15.9852.8958.9158.91-6.03-6.03
DUGProShares Ul20190603ETF7.766.11-0.101.646.214.46
DUKDuke Energy20190603A2.192.960.300.232.672.73
DURAVanEck Vecto20190603ETF14.44103.57103.57103.570.000.00
DUSADavis Select20190603ETF49.7828.5926.3428.592.250.00
DUSLDirexion Dai20190603ETF36.7231.9930.5227.381.464.60
DUSTDirexion Dai20190603ETF7.485.862.462.683.403.18
DVADaVita Inc.20190603A6.373.851.841.442.012.42
DVAXDynavax Tech20190603A28.9422.065.276.9616.7815.09
DVDDover Motors20190603A336.63198.91181.22186.4117.7012.50
DVLUFirst Trust20190603ETF31.6849.4449.4449.440.000.00
DVNDevon Energy20190603A4.204.801.241.913.562.89
DVOLFirst Trust20190603ETF24.2814.7914.7914.790.000.00
DVPDeep Value E20190603ETF17.8913.755.414.058.339.70
DVYiShares Sele20190603ETF2.202.550.521.152.031.40
DVYAiShares Asia20190603ETF34.4615.1215.1215.120.000.00
DVYEiShares Emer20190603ETF11.746.704.285.302.421.40
DWASInvesco DWA20190603ETF21.218.226.516.601.711.63
DWATArrow Invest20190603ETF104.49
DWCRArrow DWA Co20190603ETF64.16
DWFISPDR Dorsey20190603ETF27.979.577.888.131.701.45
DWLDDavis Select20190603ETF29.7716.3713.9515.002.411.37
DWMWisdomTree I20190603ETF17.588.386.106.872.281.50
DWMCAdvisorShare20190603ETF43.3839.3537.5037.501.851.85
DWMFWisdomTree I20190603ETF73.0772.0972.0972.090.000.00
DWPPFirst Trust20190603ETF39.8222.7722.7722.770.000.00
DWSHAdvisorShare20190603ETF44.4668.5048.8150.0119.6918.49
DWSNDawson Geoph20190603A84.5255.3329.1734.0026.1621.34
DWXSPDR S&P Int20190603ETF10.365.344.464.660.880.68
DXDynex Capita20190603A17.8114.757.287.507.477.25
DXCDXC Technolo20190603A4.463.120.861.072.262.05
DXCMDexCom, Inc.20190603A16.5911.293.725.337.565.96
DXDProShares Ul20190603ETF3.273.530.720.932.812.60
DXGEWisdomTree G20190603ETF550.95229.74193.43230.1636.31-0.42
DXJWisdomTree J20190603ETF2.191.94-0.180.122.121.82
DXJSWisdomTree J20190603ETF146.11285.2851.3451.34233.94233.94
DXLGDestination20190603A162.1575.4843.6058.0331.8817.44
DXPEDXP Enterpri20190603A90.0738.6524.0524.5214.6014.13
DXYNDixie Group20190603A90.04970.56970.56970.560.000.00
DYDycom Indust20190603A22.678.753.574.395.184.36
DYAIDyadic Inter20190603A151.0191.1858.5271.4232.6619.77
DYLSWisdomTree D20190603ETF16.909.619.389.930.23-0.33
DYNFBlackRock U.20190603ETF12.39117.6852.8444.7264.8472.96
DYNTDynatronics20190603A501.35430.11430.11430.110.000.00
DZKDirexion Dai20190603ETF36.9912.361.176.4311.195.93
DZSIDASAN Zhone20190603A70.0530.6127.5027.643.112.98
DZZDB Gold Doub20190603ETN67.1722.79-10.90-10.9133.6833.70
EAElectronic A20190603A4.613.05-0.341.363.381.68
EAFGrafTech Int20190603A13.516.284.453.451.822.83
EAGGiShares ESG20190603ETF8.307.367.357.350.010.01
EARNELLINGTON RE20190603A25.0770.45-1.14-2.4171.5972.86
EARSAuris Medica20190603A100.49100.3560.9768.0639.3932.29
EASGXtrackers MS20190603ETF19.560.000.000.000.000.00
EASIAmplify EASI20190603ETF25.4712.528.1812.844.34-0.32
EASTEASTSIDE DIS20190603A189.8986.6255.3156.4331.3130.19
EATBrinker Inte20190603A10.675.332.142.633.192.70
EBEventbrite,20190603A25.858.875.877.132.991.73
EBAYeBay Inc20190603A2.894.681.411.783.272.91
EBFEnnis, Inc.20190603A28.6716.5310.9110.595.635.94
EBIXEbix Inc20190603A32.6923.7212.4418.3111.285.40
EBIZGlobal X E-c20190603ETF31.7932.0530.7630.761.291.29
EBMTEagle Bancor20190603A712.58264.84260.02247.884.8216.96
EBNDSPDR Bloombe20190603ETF7.963.593.773.82-0.18-0.23
EBSEmergent Bio20190603A20.189.801.453.478.356.33
EBSBMeridian Ban20190603A23.4912.444.764.957.687.49
EBTCEnterprise B20190603A228.9898.3583.4186.8214.9411.53
ECHiShares MSCI20190603ETF6.703.521.301.662.221.86
ECHOEcho Global20190603A28.8511.104.064.857.056.25
ECLEcolab, Inc.20190603A3.912.280.550.721.731.56
ECNSiShares MSCI20190603ETF53.4845.4038.8738.016.537.39
ECOLUS Ecology,20190603A44.9911.493.686.427.815.07
ECOMCHANNELADVIS20190603A36.2016.958.309.198.667.76
ECONColumbia Eme20190603ETF17.2214.027.457.976.586.05
ECORelectroCore,20190603A113.69118.2565.8865.3652.3752.88
ECOWPacer Emergi20190603ETF70.60
ECPGEncore Capit20190603A19.1413.620.180.4813.4413.14
ECTECA Marcellu20190603A58.2432.3432.3332.340.000.00
EDConsolidated20190603A3.061.990.550.531.451.47
EDCDirexion Dai20190603ETF10.606.712.533.764.192.95
EDENiShares MSCI20190603ETF32.4416.477.249.929.236.55
EDITEditas Medic20190603A27.3714.534.688.039.856.50
EDIVSPDR S&P Eme20190603ETF27.9510.6211.6711.42-1.04-0.80
EDNTEdison Natio20190603A699.10468.24372.84391.4995.4076.75
EDOGALPS Emergin20190603ETF40.8951.8938.5338.5313.3713.37
EDOWFirst Trust20190603ETF21.6913.0916.0414.48-2.94-1.39
EDRYEuroDry Ltd.20190603A271.10140.11140.11140.110.000.00
EDUCEducational20190603A65.9251.9240.9140.9111.0111.01
EDVVanguard Wor20190603ETF7.825.864.084.291.781.57
EDZDirexion Dai20190603ETF4.843.370.430.632.942.74
EEEl Paso Elec20190603A5.473.372.602.650.770.72
EEFTEuronet Worl20190603A16.926.862.943.253.923.62
EEHELEMENTS Lin20190603ETN497.46
EELVInvesco S&P20190603ETF30.1314.7613.8813.850.880.91
EEMiShares MSCI20190603ETF2.433.421.611.811.811.61
EEMAiShares MSCI20190603ETF29.6714.219.3511.114.863.10
EEMDAAM S&P Emer20190603ETF28.5419.4719.4719.470.000.00
EEMOInvesco S&P20190603ETF26.8571.4636.0236.0235.4435.44
EEMSiShares MSCI20190603ETF36.4323.5918.9720.234.623.35
EEMViShares Edge20190603ETF2.252.912.311.970.610.96
EEMXSPDR MSCI Em20190603ETF31.8514.7314.7314.730.000.00
EESWisdomTree U20190603ETF14.4711.608.528.793.072.80
EETProShares Ul20190603ETF67.5839.7131.4532.038.267.67
EEVProShares Tr20190603ETF7.644.631.551.953.092.69
EEXEmerald Hold20190603A39.5626.5015.7618.6310.747.87
EFAiShares MSCI20190603ETF1.573.191.741.981.451.23
EFADProShares MS20190603ETF22.9215.3213.7513.921.571.40
EFASGlobal X MSC20190603ETF51.9628.9924.1927.944.801.05
EFAViShares Edge20190603ETF1.451.741.011.290.730.45
EFAXSPDR MSCI EA20190603ETF35.722.072.092.07-0.020.00
EFCEllington Fi20190603A11.785.321.852.053.463.10
EFGiShares MSCI20190603ETF9.415.715.565.590.150.12
EFNLiShares MSCI20190603ETF50.2617.9717.9717.970.000.00
EFOProShares Ul20190603ETF79.1858.9030.6730.6728.2328.23
EFOIEnergy Focus20190603A284.92267.82145.73186.48122.0981.34
EFSCEnterprise F20190603A35.3018.1811.4812.076.706.11
EFUProShares Tr20190603ETF40.80
EFViShares MSCI20190603ETF2.172.551.281.491.271.06
EFXEquifax, Inc20190603A7.432.990.861.182.141.81
EFZProShares Tr20190603ETF8.339.9310.259.92-0.320.00
EGANeGain Corpor20190603A33.8150.1932.3631.4917.8318.70
EGBNEagle Bancor20190603A28.1310.073.314.056.766.03
EGHT8x8, Inc. Co20190603A9.126.103.263.382.832.72
EGLEEagle Bulk S20190603A41.1337.9438.6736.43-0.721.53
EGOEldorado Gol20190603A24.3921.534.416.6617.1014.86
EGOVNIC Inc20190603A16.9013.322.492.7910.8310.53
EGPEastGroup Pr20190603A15.806.392.462.753.933.64
EGPTVanEck Vecto20190603ETF91.1335.2311.8914.5523.3420.68
EGRXEagle Pharma20190603A41.4021.036.226.8614.8114.17
EGYVaalco Energ20190603A78.7158.1015.3917.5042.7140.61
EHCEncompass He20190603A12.333.620.590.843.032.78
EHTHeHealth, Inc20190603A33.5723.0810.1611.4012.9211.67
EIDOiShares MSCI20190603ETF4.004.341.041.883.302.47
EIDXEidos Therap20190603A87.3736.2418.2419.5818.0016.65
EIGEmployers Ho20190603A19.398.152.553.255.594.90
EIGIEndurance In20190603A27.4319.636.639.4713.0010.16
EIGREiger BioPha20190603A42.1821.562.404.1219.1617.43
EIRLiShares MSCI20190603ETF43.0473.3369.4470.943.882.39
EISiShares MSCI20190603ETF37.799.349.439.45-0.09-0.11
EIXEdison Inter20190603A4.712.781.721.851.060.93
EKARIdeanomics N20190603ETF47.5921.5323.2521.53-1.720.00
EKSOEkso Bionics20190603A106.2996.6067.3466.9429.2529.65
ELThe Estee La20190603A5.473.121.201.531.931.59
ELANElanco Anima20190603A8.924.181.091.493.102.69
ELDWisdomTree E20190603ETF28.5915.1212.6513.062.472.06
ELFe.l.f. Beaut20190603A20.9310.581.982.808.607.78
ELGXEndologix In20190603A46.3920.009.8811.2710.118.72
ELLOEllomay Capi20190603A461.731310.591310.591310.590.000.00
ELMDElectromed,20190603A168.01144.9055.18141.0889.723.83
ELOXEloxx Pharma20190603A269.55175.32139.45146.0635.8729.26
ELSEquity Lifes20190603A7.133.671.161.442.512.23
ELSEElectro-Sens20190603A281.69189.61189.61189.610.000.00
ELTKEltek Ltd20190603A127.35112.0954.5686.8857.5325.16
ELVTElevate Cred20190603A48.9429.727.5110.4222.2119.30
ELYCallaway Gol20190603A9.325.440.891.324.554.12
EMAGVanEck Vecto20190603ETF158.74
EMANeMagin Corpo20190603A111.30120.33121.10121.10-0.77-0.77
EMBiShares J.P.20190603ETF0.931.891.611.620.290.28
EMBHiShares Inte20190603ETF25.9923.1426.1624.65-3.02-1.51
EMCBWisdomTree E20190603ETF77.1355.5644.5044.5011.0711.07
EMCGWisdomTree E20190603ETF52.2662.2474.5058.73-12.263.51
EMDVProShares MS20190603ETF412.28184.82183.30184.821.520.00
EMEEMCOR Group,20190603A22.587.512.503.065.014.45
EMFMGlobal X MSC20190603ETF30.8118.6018.6018.600.000.00
EMGFiShares Edge20190603ETF23.8012.0911.7211.770.370.32
EMHYiShares J.P.20190603ETF5.825.174.934.840.240.33
EMIFiShares Emer20190603ETF90.8627.8427.8427.840.000.00
EMIHXtrackers Em20190603ETF81.995.064.965.060.090.00
EMKREmcore Corp20190603A105.0739.9725.2725.4414.7014.53
EMLEastern Comp20190603A601.84172.27158.12163.3514.158.92
EMLCVanEck Vecto20190603ETF3.042.431.061.241.361.18
EMLPFirst Trust20190603ETF5.957.607.966.57-0.361.04
EMMFWisdomTree E20190603ETF76.0155.0756.6455.07-1.570.00
EMMSEmmis Commun20190603A213.1869.7252.7655.9016.9613.82
EMNEastman Chem20190603A5.843.380.830.942.562.45
EMPEntergy Miss20190603A43.6426.9023.5924.463.312.43
EMQQEMQQ The Eme20190603ETF16.1726.2520.5922.135.654.12
EMREmerson Elec20190603A3.473.314.041.91-0.731.41
EMSGXtrackers MS20190603ETF38.36
EMSHProShares Sh20190603ETF30.2534.3134.3134.310.000.00
EMTLSPDR DoubleL20190603ETF24.3918.3518.3518.350.000.00
EMTYProShares De20190603ETF20.0657.7424.19-9.1133.5666.85
EMXEMX Royalty20190603A127.5982.3265.0576.4817.275.84
EMXCiShares MSCI20190603ETF42.7134.8235.5134.41-0.690.41
ENBEnbridge, In20190603A2.832.690.390.462.302.23
ENBLENABLE MIDST20190603A14.8613.283.787.129.506.16
ENDPEndo Interna20190603A20.6319.468.599.1810.8710.28
ENFRAlerian Ener20190603ETF20.5230.4222.0729.668.360.76
ENGENGlobal Cor20190603A994.98292.18529.58445.46-237.40-153.27
ENLCENLINK MIDST20190603A10.128.323.174.045.154.27
ENLVEnlivex Ther20190603A560.41547.49547.49547.490.000.00
ENOBEnochian Bio20190603A80.8184.1246.8549.3937.2734.73
ENORiShares MSCI20190603ETF45.3049.2248.2748.710.950.51
ENPHEnphase Ener20190603A9.469.125.215.173.913.96
ENREnergizer Ho20190603A8.624.281.761.732.522.55
ENSEnerSys, Inc20190603A19.537.722.382.855.334.87
ENSGThe Ensign G20190603A29.0312.115.065.577.056.54
ENSVEnservco Cor20190603A225.84190.55186.95189.443.601.11
ENTGlobal Eagle20190603A85.6696.0461.8977.9434.1518.10
ENTAEnanta Pharm20190603A68.0124.3811.6913.6212.7010.76
ENTGEntegris Inc20190603A10.906.092.433.073.663.02
ENTRERShares Ent20190603ETF28.4218.7618.7618.760.000.00
ENTXEntera Bio L20190603A1154.74805.51294.35294.35511.16511.16
ENVENVESTNET, I20190603A21.429.334.624.984.714.36
ENVAEnova Intern20190603A17.568.081.452.036.636.05
ENZEnzo Biochem20190603A69.3140.6814.2017.0926.4823.59
ENZLiShares Trus20190603ETF27.9817.2915.2015.862.081.42
EOGEOG Resource20190603A4.973.020.930.882.102.14
EOLSEvolus, Inc.20190603A67.4638.6721.6422.7017.0415.97
EPAMEPAM SYSTEMS20190603A16.468.692.182.896.505.79
EPAYBottomline T20190603A27.8957.55-1.3319.8458.8837.72
EPCEdgewell Per20190603A12.915.932.572.823.363.10
EPDEnterprise P20190603A3.623.75-0.41-0.234.163.98
EPHEiShares MSCI20190603ETF8.4710.728.718.482.012.24
EPIWisdomTree I20190603ETF3.753.421.061.592.361.83
EPIXESSA Pharma20190603A1022.84545.42545.42545.420.000.00
EPMEvolution Pe20190603A47.0735.3729.2930.396.084.98
EPOLiShares MSCI20190603ETF5.414.772.303.122.481.67
EPPiShares MSCI20190603ETF2.412.580.971.341.621.25
EPREPR Properti20190603A11.165.932.462.783.473.14
EPRFInnovator S&20190603ETF19.7252.0252.0252.020.000.00
EPRTEssential Pr20190603A23.079.354.034.795.314.56
EPSWisdomTree U20190603ETF12.766.472.403.914.072.56
EPSNEpsilon Ener20190603A380.17337.00337.00337.000.000.00
EPUiShares MSCI20190603ETF13.778.535.746.752.791.78
EPVProShares Ul20190603ETF51.2254.5841.3942.2013.1912.38
EPZMEpizyme, Inc20190603A28.8415.848.5510.167.295.68
EQEquillium, I20190603A579.93124.2161.3890.3262.8333.89
EQALInvesco Russ20190603ETF5.6710.993.214.427.796.57
EQBKEquity Bancs20190603A72.8131.6711.6012.4020.0719.27
EQCEquity Commo20190603A7.234.300.650.683.653.61
EQHEquitable Ho20190603A5.385.431.962.453.472.98
EQIXEquinix, Inc20190603A10.334.631.431.663.202.95
EQLALPS Equal S20190603ETF6.202.532.792.36-0.260.17
EQMEQM Midstrea20190603A19.057.024.003.953.013.07
EQREquity Resid20190603A5.453.811.431.532.382.28
EQRRProShares Eq20190603ETF151.7650.4350.4350.430.000.00
EQSEquus Total20190603A518.73172.17172.17172.170.000.00
EQTEQT CORP20190603A6.376.692.852.693.854.01
EQWLInvesco S&P20190603ETF29.8823.7622.3823.791.38-0.03
ERAERA GROUP IN20190603A71.6723.7411.4411.9012.3011.84
ERFEnerplus Cor20190603A13.9912.634.885.887.756.75
ERIEldorado Res20190603A17.1212.513.845.598.676.92
ERIEErie Indemni20190603A20.4412.063.744.978.327.09
ERIIEnergy Recov20190603A32.3938.8719.21-25.0019.6663.87
ERMEquityCompas20190603ETF43.1633.1033.1333.13-0.03-0.03
EROSEROS INTERNA20190603A26.2315.62-0.86-0.6616.4816.28
ERSXERShares Non20190603ETF121.6886.8286.8286.820.000.00
ERUSiShares MSCI20190603ETF4.333.610.911.102.692.51
ERXDirexion Dai20190603ETF6.367.781.882.065.905.72
ERYDirexion Dai20190603ETF10.968.743.891.594.857.15
ESEversource E20190603A2.471.610.270.301.351.32
ESBKElmira Savin20190603A63.6427.6627.7027.66-0.040.00
ESCAEscalade Inc20190603A252.11164.50174.11163.72-9.610.78
ESEESCO Technol20190603A42.5721.6614.6415.457.016.20
ESEAEuroseas Ltd20190603A273.17221.11176.19189.7344.9231.38
ESGFlexShares T20190603ETF5.523.792.384.691.41-0.90
ESGDiShares Trus20190603ETF10.134.323.303.541.020.78
ESGEiShares, Inc20190603ETF14.628.827.857.980.970.84
ESGGFlexShares S20190603ETF59.1924.2421.5524.242.690.00
ESGNColumbia Sus20190603ETF114.0550.51-11.1450.5161.650.00
ESGREnstar Group20190603A65.9221.6715.5316.026.135.64
ESGSColumbia Sus20190603ETF51.1223.7523.9323.75-0.170.00
ESGUiShares Trus20190603ETF7.614.813.214.101.600.71
ESGVVanguard ESG20190603ETF7.515.210.811.744.403.47
ESIElement Solu20190603A10.528.232.563.265.654.94
ESLTElbit System20190603A45.5624.6119.9219.424.705.19
ESMLiShares ESG20190603ETF15.4426.8225.0724.941.761.89
ESNTEssent Group20190603A9.103.302.081.591.231.71
ESPEspey Mfg. &20190603A122.2577.2377.1077.100.130.13
ESPOVanEck Vecto20190603ETF18.8721.0714.1317.746.943.33
ESPREsperion The20190603A31.4523.125.9210.0417.2013.08
ESQEsquire Fina20190603A363.91121.71111.40111.6210.3110.09
ESRTEMPIRE STATE20190603A6.795.070.401.074.663.99
ESSEssex Proper20190603A10.474.621.431.883.192.74
ESSAESSA Bancorp20190603A71.0022.0140.0313.71-18.028.30
ESTAEstablishmen20190603A175.7547.6028.7130.5018.8917.10
ESTCElastic N.V.20190603A17.518.334.235.374.102.96
ESTEEarthstone E20190603A66.0617.727.197.7710.359.95
ESXBCommunity Ba20190603A267.1599.2689.7087.349.5711.92
ETEnergy Trans20190603A7.196.471.082.455.384.02
ETFCE*Trade Fina20190603A3.463.181.811.751.371.44
ETHEthan Allen20190603A17.387.141.301.485.845.66
ETHOETF Managers20190603ETF17.693.043.933.49-0.89-0.44
ETMEntercom Com20190603A18.4313.597.878.455.735.15
ETNEaton Corpor20190603A2.871.800.300.431.501.38
ETONEton Pharmac20190603A132.2165.4631.1634.5734.3030.88
ETREntergy Corp20190603A3.461.740.580.611.161.13
ETRNEquitrans Mi20190603A13.776.243.804.582.441.66
ETSYEtsy, Inc.20190603A11.909.274.034.495.234.78
ETTXEntasis Ther20190603A288.13208.59106.31108.52102.28100.07
EUDGWisdomTree E20190603ETF106.3779.8579.8579.850.000.00
EUDVProShares MS20190603ETF33.1371.0143.0143.0128.0028.00
EUFNiShares MSCI20190603ETF5.724.061.942.362.111.69
EUMProShares Tr20190603ETF5.194.961.151.803.813.15
EUMFWisdomTree E20190603ETF99.8137.0660.2037.06-23.140.00
EUMViShares Edge20190603ETF21.7120.0020.0020.000.000.00
EURLDirexion Dai20190603ETF11.3110.6810.6912.55-0.01-1.87
EURNEURONAV NV20190603A13.1210.373.894.306.446.02
EURZXtrackers Eu20190603ETF126.6657.3757.3757.370.000.00
EUSAiShares MSCI20190603ETF8.804.421.712.902.721.52
EUSCWisdomTree E20190603ETF35.3216.1129.2914.25-13.181.86
EVEaton Vance20190603A8.533.931.461.692.472.24
EVAEnviva Partn20190603A39.6517.9916.6816.801.311.19
EVBGEverbridge,20190603A23.2511.335.686.695.654.64
EVBNEvans Bancor20190603A345.5889.76109.90110.04-20.13-20.28
EVCEntravision20190603A44.7924.388.709.6815.6814.68
EVEREverQuote, I20190603A146.6292.8742.4245.5150.4447.36
EVFMEvofem Biosc20190603A152.26124.8566.1966.3458.6658.52
EVGNEVOGENE LTD.20190603A300.69184.36163.89163.8720.4720.50
EVHEvolent Heal20190603A17.739.262.253.937.015.33
EVIEVI Industri20190603A220.0676.2829.8535.9046.4240.38
EVKEver-Glory I20190603A1145.37
EVLOEvelo Biosci20190603A277.32131.12122.00122.009.129.12
EVOKEvoke Pharma20190603A180.62209.01193.27201.4415.757.58
EVOLEvolving Sys20190603A362.50143.22130.52130.5312.6912.69
EVOPEVO Payments20190603A31.5816.718.382.898.3313.81
EVREvercore Inc20190603A13.965.512.823.622.701.89
EVRGEvergy, Inc.20190603A3.692.010.400.621.611.39
EVRIEveri Holdin20190603A9.767.241.261.455.985.79
EVSIEnvision Sol20190603A197.38223.56222.70222.700.870.87
EVTCEVERTEC, INC20190603A12.925.251.892.043.363.21
EVXVanEck Vecto20190603ETF46.2829.0329.0329.030.000.00
EWEdwards Life20190603A7.973.950.831.033.122.91
EWAiShares MSCI20190603ETF4.613.991.071.792.922.20
EWBCEast-West Ba20190603A9.8911.853.783.838.088.03
EWCiShares MSCI20190603ETF3.703.861.642.212.221.65
EWCOInvesco Exch20190603ETF22.8923.6122.4022.041.201.56
EWDiShares MSCI20190603ETF4.613.210.430.952.782.26
EWGiShares MSCI20190603ETF3.693.140.180.692.962.46
EWGSiShares MSCI20190603ETF32.1348.5546.9146.911.631.63
EWHiShares MSCI20190603ETF4.103.872.112.481.751.39
EWIiShares MSCI20190603ETF3.833.320.891.282.432.04
EWJiShares MSCI20190603ETF1.892.151.061.331.090.82
EWJEiShares MSCI20190603ETF18.6424.8724.8724.870.000.00
EWJViShares MSCI20190603ETF9.07
EWKiShares MSCI20190603ETF32.089.914.084.655.835.26
EWLiShares MSCI20190603ETF2.761.96-0.190.262.131.68
EWMiShares MSCI20190603ETF3.553.310.821.122.442.15
EWMCInvesco S&P20190603ETF9.674.934.534.540.400.39
EWNiShares MSCI20190603ETF4.015.342.833.872.511.47
EWOiShares MSCI20190603ETF33.238.376.597.091.781.28
EWPiShares MSCI20190603ETF3.582.820.170.612.652.20
EWQiShares MSCI20190603ETF3.433.27-0.400.333.672.95
EWREInvesco S&P20190603ETF15.7617.207.2210.749.986.46
EWSiShares MSCI20190603ETF4.413.851.131.582.722.27
EWSCInvesco S&P20190603ETF25.5539.4154.4354.34-15.02-14.94
EWTiShares MSCI20190603ETF3.002.970.911.132.061.84
EWUiShares MSCI20190603ETF3.152.880.120.882.762.00
EWUSiShares MSCI20190603ETF60.9927.9427.9427.940.000.00
EWVProShares Tr20190603ETF60.6473.0172.9074.610.12-1.60
EWWiShares MSCI20190603ETF2.443.251.591.041.661.54
EWXSPDR S&P Eme20190603ETF16.979.986.417.683.572.30
EWYiShares MSCI20190603ETF1.782.971.571.681.411.31
EWZiShares MSCI20190603ETF2.384.603.213.041.381.58
EWZSiShares MSCI20190603ETF40.7027.4622.4823.104.984.35
EXASExact Scienc20190603A15.928.222.913.655.314.57
EXCExelon Corpo20190603A2.112.25-0.260.872.511.38
EXELExelixis Inc20190603A5.866.03-0.60-0.316.636.34
EXFOEXFO INC.20190603A81.5963.3249.0548.6414.2714.68
EXIiShares Glob20190603ETF11.6711.295.305.515.995.78
EXKEndeavour Si20190603A53.0548.6438.3430.8710.3017.77
EXLSExlService H20190603A46.8518.117.059.1511.068.95
EXPEagle Materi20190603A13.205.982.152.493.833.49
EXPDExpeditors I20190603A5.543.220.530.952.692.26
EXPEExpedia Grou20190603A5.724.911.972.652.932.26
EXPIeXp World Ho20190603A45.2621.3112.4212.268.899.06
EXPOExponent Inc20190603A32.829.025.345.723.683.30
EXPRExpress, Inc20190603A33.4523.1810.2110.5812.9712.57
EXRExtra Space20190603A5.923.040.981.082.061.96
EXTNExterran Cor20190603A27.5511.671.922.419.759.26
EXTRExtreme Netw20190603A19.5740.0516.4620.7223.5919.35
EYENational Vis20190603A15.157.251.051.476.205.78
EYEGEyegate Phar20190603A217.67221.47146.45177.5874.2443.99
EYENEyenovia, In20190603A248.8984.1343.0672.6541.0711.47
EYESSecond Sight20190603A112.20125.53106.86110.0918.6715.44
EYLDCambria Emer20190603ETF72.6238.4342.5941.40-4.16-2.97
EYPTEyePoint Pha20190603A132.77116.1095.94100.0120.1516.08
EZAiShares MSCI20190603ETF7.893.821.151.502.662.32
EZJProShares Ul20190603ETF138.5699.5474.7573.9624.7925.58
EZMWisdomTree U20190603ETF8.638.193.246.394.951.81
EZPWEzcorp Inc20190603A17.6224.21-1.67-0.2625.8824.46
EZUiShare MSCI20190603ETF2.622.310.240.542.081.78
FFord Motor C20190603A10.498.546.155.752.392.79
FAARFirst Trust20190603ETF26.9719.1819.2719.30-0.09-0.12
FABFirst Trust20190603ETF34.1720.0620.2120.43-0.15-0.37
FADFirst Trust20190603ETF31.7622.4422.4022.400.040.04
FAFFirst Americ20190603A8.114.501.171.593.332.91
FALNiShares Fall20190603ETF21.6722.7921.6621.811.130.98
FAMIFarmmi, Inc.20190603A123.1397.8377.0173.0220.8324.81
FANFirst Trust20190603ETF13.8012.9614.3214.32-1.36-1.36
FANGDiamondback20190603A8.285.390.361.525.033.86
FARMFarmer Bros20190603A42.7619.89-0.420.7020.3119.19
FAROFaro Technol20190603A56.7721.3515.1815.316.176.04
FASDirexion Dai20190603ETF10.826.07-0.491.256.554.82
FASTFastenal Co20190603A3.778.010.611.317.406.71
FATFAT Brands I20190603A504.59319.88267.44267.4452.4452.44
FATEFate Therape20190603A27.1716.264.448.2411.828.02
FAUSFirst Trust20190603ETF62.560.0026.320.00-26.320.00
FAZDirexion Dai20190603ETF11.0613.761.751.3012.0112.46
FBFacebook, In20190603A3.132.862.081.770.781.09
FBCFlagstar Ban20190603A12.575.670.871.344.804.33
FBGXUBS AG FI En20190603ETN78.3440.8212.6111.7128.2229.12
FBHSFORTUNE BRAN20190603A4.822.811.171.271.641.54
FBIOFortress Bio20190603A111.69123.5940.5243.6183.0879.98
FBIZFirst Busine20190603A131.5261.5161.1460.820.370.68
FBKFB Financial20190603A53.2421.0912.8314.298.266.79
FBMFoundation B20190603A27.0712.164.035.888.136.28
FBMSFirst Bancsh20190603A91.8960.6647.2961.0613.38-0.39
FBNCFirst Bancor20190603A33.1626.646.196.3520.4620.29
FBNDFidelity Tot20190603ETF5.9223.6220.2210.483.4013.14
FBPFirst BanCor20190603A10.118.463.064.185.404.28
FBSSFauquier Ban20190603A651.29424.67424.67424.670.000.00
FBTFirst Trust20190603ETF12.446.504.534.721.971.78
FBZFirst Trust20190603ETF42.7215.6514.4714.821.190.83
FCFranklin Cov20190603A56.7434.5824.8724.769.729.82
FCAFirst Trust20190603ETF84.6334.9634.9134.910.050.05
FCALFirst Trust20190603ETF34.4922.9322.9322.930.000.00
FCANFirst Trust20190603ETF33.0314.8613.7813.781.081.08
FCAPFirst Capita20190603A173.78161.36221.54223.71-60.18-62.35
FCAUFIAT CHRYSLE20190603A7.9210.645.596.775.003.87
FCBCFirst Commun20190603A172.4649.0338.7143.4710.325.56
FCBPFirst Choice20190603A108.2090.2778.8585.0611.425.21
FCCOFirst Commun20190603A191.0883.4867.5270.9915.9612.49
FCCY1st Constitu20190603A127.66107.0593.1097.2813.949.76
FCEFFirst Trust20190603ETF48.1243.4343.4343.430.000.00
FCELFuelCell Ene20190603A112.99156.4984.3780.2972.1276.19
FCFFirst Common20190603A10.2611.247.815.883.435.36
FCFSFirstCash, I20190603A25.998.202.833.335.524.87
FCGFirst Trust20190603ETF7.6520.478.414.4012.1416.48
FCNFTI Consulti20190603A18.818.042.042.616.005.42
FCOMFidelity MSC20190603ETF11.0613.834.923.258.9110.57
FCORFidelity Cor20190603ETF11.3412.617.317.215.305.40
FCPTFour Corners20190603A11.205.433.783.731.651.71
FCTRFirst Trust20190603ETF27.8616.5916.1216.120.460.47
FCVTFirst Trust20190603ETF25.4322.9322.7022.810.220.11
FCXFreeport-McM20190603A10.219.422.002.847.426.58
FDBCFidelity D &20190603A443.09193.90193.90193.900.000.00
FDDFirst Trust20190603ETF8.117.835.655.902.181.93
FDEFFirst Defian20190603A66.1024.4010.6715.2513.739.42
FDEMFidelity Tar20190603ETF15.2361.6145.5745.5716.0316.03
FDEVFidelity Tar20190603ETF19.70116.53116.53116.530.000.00
FDHYFidelity Hig20190603ETF25.8755.9255.0255.010.900.91
FDISFidelity MSC20190603ETF5.665.574.935.110.640.46
FDIVFirst Trust20190603ETF21.8419.2912.4419.046.850.25
FDLFirst Trust20190603ETF3.712.841.461.311.381.54
FDLOFidelity Low20190603ETF11.095.585.845.51-0.260.07
FDMFirst Trust20190603ETF13.0410.4310.2010.450.23-0.02
FDMOFidelity Mom20190603ETF10.4216.409.8515.896.550.51
FDNFirst Trust20190603ETF5.793.932.482.681.451.24
FDNIFirst Trust20190603ETF183.1188.1222.3822.3865.7365.73
FDPFresh Del Mo20190603A22.0411.233.754.627.476.60
FDRRFidelity Div20190603ETF20.4415.0111.1713.363.831.65
FDSFactset Rese20190603A15.857.033.153.193.883.84
FDTFirst Trust20190603ETF24.0013.3412.8213.050.530.29
FDTSFirst Trust20190603ETF63.7945.13-19.97-19.9765.0965.09
FDUSFidus Invest20190603A24.6314.764.536.2110.238.55
FDVVFidelity Hig20190603ETF15.6127.4622.4522.715.014.75
FDXFedEx Corpor20190603A5.604.361.682.452.681.91
FEFirstEnergy20190603A2.723.442.022.111.431.35
FEIMFrequency El20190603A379.46158.45158.45158.450.000.00
FELEFranklin Ele20190603A30.0811.794.254.617.547.18
FEMFirst Trust20190603ETF15.5533.1931.9232.481.270.71
FEMBFirst Trust20190603ETF35.3050.3872.5954.12-22.22-3.74
FEMSFirst Trust20190603ETF77.2742.5742.0942.090.470.47
FENCFennec Pharm20190603A252.57105.5171.6580.0833.8625.43
FENYFidelity MSC20190603ETF6.666.403.465.592.940.81
FEPFirst Trust20190603ETF9.116.686.126.380.570.30
FETFORUM ENERGY20190603A27.7521.326.3710.7814.9510.54
FEUZFirst Trust20190603ETF110.9344.9444.9444.940.000.00
FEXFirst Trust20190603ETF4.312.911.311.191.601.72
FEYEFireEye, Inc20190603A7.3310.082.312.167.777.93
FEZSPDR EURO ST20190603ETF2.762.520.371.132.141.38
FFFuture Fuel20190603A27.9213.440.251.2913.1912.15
FFBCFirst Financ20190603A14.7425.923.644.4422.2921.48
FFBWFFBW, Inc. C20190603A119.06193.05-23.22-23.22216.26216.26
FFGFBL Financia20190603A110.3256.3450.0352.816.313.53
FFHGFormula Foli20190603ETF37.1722.1319.5420.022.592.10
FFHLFuwei Films20190603A387.17276.54251.83251.9924.7124.55
FFICFlushing Fin20190603A46.4420.018.739.6111.2810.39
FFINFirst Financ20190603A22.6115.972.962.6413.0113.33
FFIUUVA Unconstr20190603ETF40.4016.248.098.098.158.15
FFIVF5 Networks20190603A8.255.330.841.304.494.03
FFNWFirst Financ20190603A190.7263.9251.7651.3812.1612.53
FFRFirst Trust20190603ETF45.3831.6531.6831.65-0.040.00
FFSGFormulaFolio20190603ETF44.7529.2129.5329.88-0.32-0.67
FFTGFormulaFolio20190603ETF44.7611.9812.0511.98-0.070.00
FFTIFormulaFolio20190603ETF31.5619.9717.1017.102.862.86
FFTYInnovator IB20190603ETF4.694.372.392.731.981.65
FFWMFirst Founda20190603A32.4915.8312.3111.023.534.81
FGFGL Holdings20190603A13.136.76-0.60-0.397.347.13
FGBIFIRST GUARAN20190603A559.33224.49184.74187.0739.7537.41
FGDFirst Trust20190603ETF15.408.917.797.891.131.02
FGENFibroGen, In20190603A24.4012.166.167.046.005.12
FGMFirst Trust20190603ETF14.266.715.385.001.331.71
FHBFirst Hawaii20190603A5.4914.49-1.21-3.3615.7017.84
FHKFirst Trust20190603ETF150.61168.22168.22168.220.000.00
FHLCFidelity MSC20190603ETF7.2910.877.246.883.623.98
FHNFirst Horizo20190603A7.617.202.402.584.804.63
FIFRANKS INTER20190603A21.4117.706.847.8110.869.89
FIBKFirst Inters20190603A17.436.143.012.023.124.12
FIBRiShares Edge20190603ETF17.9512.8512.7112.800.140.05
FICOFair Isaac C20190603A27.2912.016.877.155.134.85
FIDFirst Trust20190603ETF148.7035.2535.2535.250.000.00
FIDIFidelity Int20190603ETF71.5860.2759.2159.211.061.06
FIDUFidelity MSC20190603ETF5.245.082.522.192.562.89
FIEEFI Enhanced20190603ETN107.3346.0753.6841.80-7.614.27
FILLiShares MSCI20190603ETF78.0941.7945.3945.39-3.60-3.60
FINXGlobal X Fun20190603ETF23.0616.0011.3214.894.681.11
FISFidelity Nat20190603A3.1617.5316.5116.711.040.83
FISIFinancial In20190603A97.7834.1023.2423.8510.8610.26
FISRSPDR SSGA Fi20190603ETF22.5420.0122.9023.41-2.89-3.40
FISVFiserv Inc20190603A2.694.782.232.692.552.09
FITFitbit, Inc.20190603A22.2118.254.635.9713.6212.26
FITBFifth Third20190603A3.974.010.721.043.292.97
FIVAFidelity Int20190603ETF72.2974.1250.6750.6723.4523.45
FIVEFive Below,20190603A10.315.302.782.553.302.74
FIVGDefiance Nex20190603ETF10.4510.327.373.102.957.22
FIVNFIVE9, INC.20190603A21.369.536.035.363.504.17
FIWFirst Trust20190603ETF13.6813.0410.9812.442.050.60
FIXComfort Syst20190603A19.868.732.933.755.814.98
FIXDFirst Trust20190603ETF15.3110.9611.1211.22-0.16-0.26
FIXXHomology Med20190603A52.3025.198.402.6916.7922.50
FIZZNational Bev20190603A23.9514.261.44-8.9212.8223.18
FJPFirst Trust20190603ETF63.5719.6319.2219.430.410.20
FKOFirst Trust20190603ETF59.5470.93134.80140.05-63.87-69.12
FKUFirst Trust20190603ETF90.9538.611.10-0.2037.5138.80
FLFoot Locker,20190603A4.935.261.942.103.333.16
FLAGFLAG-Forensi20190603ETF56.5933.4034.214.51-0.8128.89
FLATiPath US Tre20190603ETF94.53485.72161.3283.64324.40402.08
FLAUFranklin FTS20190603ETF29.6134.3832.5132.521.871.86
FLAXFranklin FTS20190603ETF51.6969.0369.0369.030.000.00
FLBLFranklin Lib20190603ETF27.8534.4434.4434.440.000.00
FLBRFranklin FTS20190603ETF46.4925.9930.5435.73-4.55-9.75
FLCHFranklin FTS20190603ETF57.0743.4435.9535.957.497.49
FLCOFranklin Lib20190603ETF23.9320.9020.6920.690.210.21
FLDMFluidigm Cor20190603A22.8012.486.547.075.945.42
FLDRFidelity Low20190603ETF4.423.543.523.540.020.00
FLEEFranklin FTS20190603ETF9.68
FLEHFranklin FTS20190603ETF30.43
FLEUBarclays ETN20190603ETN190.52
FLEXFlex Ltd. Or20190603A11.3214.114.275.579.858.56
FLFRFranklin FTS20190603ETF12.5112.5812.5812.580.000.00
FLGBFranklin FTS20190603ETF19.4519.4618.7119.130.740.33
FLGECredit Suiss20190603ETN73.9944.5742.9245.041.64-0.48
FLGRFranklin FTS20190603ETF11.5818.9918.9918.990.000.00
FLGTFulgent Gene20190603A306.67217.49217.52217.52-0.02-0.02
FLHKFranklin FTS20190603ETF23.1420.2620.2620.260.000.00
FLHYFranklin Lib20190603ETF33.9921.4921.4921.490.000.00
FLIAFranklin Lib20190603ETF37.2516.89-4.563.9821.4512.90
FLICFirst of Lon20190603A68.8428.5716.7318.4611.8310.11
FLINFranklin FTS20190603ETF15.0422.5022.6622.66-0.16-0.16
FLIRFlir Systems20190603A6.956.964.054.572.912.39
FLIYFranklin FTS20190603ETF13.107.937.937.930.000.00
FLJHFranklin FTS20190603ETF69.6139.5839.5839.580.000.00
FLJPFranklin FTS20190603ETF14.3326.0117.4123.418.602.60
FLKRFranklin FTS20190603ETF60.9471.2971.2971.290.000.00
FLLFull House R20190603A237.78203.16110.12110.1293.0393.03
FLLAFranklin FTS20190603ETF33.7045.5640.0240.025.545.54
FLLVFranklin Lib20190603ETF8.8868.0568.0568.050.000.00
FLMFirst Trust20190603ETF41.5020.9320.6120.610.310.31
FLMBFranklin Lib20190603ETF15.5915.4815.4815.480.000.00
FLMIFranklin Lib20190603ETF27.6643.3043.3043.300.000.00
FLMNFalcon Miner20190603A48.8022.9013.0914.969.817.94
FLMXFranklin FTS20190603ETF33.7013.137.027.026.116.11
FLNFirst Trust20190603ETF76.5630.0830.0830.080.000.00
FLNTFluent, Inc.20190603A41.5926.082.071.2824.0124.82
FLOFlowers Food20190603A4.877.243.513.753.733.50
FLOTiShares Floa20190603ETF1.972.151.972.020.180.13
FLOWSPX FLOW, In20190603A24.447.911.832.566.075.35
FLQDFranklin Lib20190603ETF21.628.098.098.090.000.00
FLQEFranklin Lib20190603ETF67.5127.5027.5027.500.000.00
FLQGFranklin Lib20190603ETF30.063.613.463.460.150.15
FLQHFranklin Lib20190603ETF25.36
FLQLFranklin Lib20190603ETF8.585.946.085.62-0.140.32
FLQMFranklin Lib20190603ETF14.1132.28-5.10-5.1037.3937.39
FLQSFranklin Lib20190603ETF18.0815.4218.1214.88-2.700.54
FLRFluor Corpor20190603A4.783.631.000.512.633.12
FLRNSPDR Bloombe20190603ETF3.262.85-1.27-1.304.124.15
FLRTPacific Glob20190603ETF87.24114.0171.5871.5842.4342.43
FLRUFranklin FTS20190603ETF72.9063.2763.2763.270.000.00
FLSFlowserve Co20190603A5.783.240.82-0.122.433.37
FLSAFranklin FTS20190603ETF34.6210.9610.9610.960.000.00
FLSWFranklin FTS20190603ETF77.1368.8768.8768.870.000.00
FLTFleetCor Tec20190603A10.485.343.113.182.232.16
FLTBFidelity Lim20190603ETF4.977.246.506.500.740.74
FLTRVanEck Vecto20190603ETF4.213.103.033.030.080.08
FLTWFranklin FTS20190603ETF51.2331.8931.8931.890.000.00
FLWS1-800-FLOWER20190603A15.9212.132.993.609.148.53
FLXNFlexion Ther20190603A27.8818.745.525.5813.2213.16
FLXSFlexsteel In20190603A137.5373.8951.8357.7122.0616.18
FLZAFranklin FTS20190603ETF30.3931.0829.9729.971.111.11
FMiShares MSCI20190603ETF23.2922.9613.0922.019.870.96
FMAOFarmers & Me20190603A348.68182.17152.58173.3429.598.83
FMATFidelity MSC20190603ETF7.677.624.905.792.721.84
FMBFirst Trust20190603ETF7.173.091.961.961.131.13
FMBIFirst Midwes20190603A10.5313.861.939.5611.924.30
FMCFMC Corporat20190603A5.843.531.221.312.312.22
FMCIForum Merger20190603A35.34
FMFFirst Trust20190603ETF45.3235.4433.9633.961.481.48
FMHIFirst Trust20190603ETF35.2922.0622.0622.060.000.00
FMKFirst Trust20190603ETF30.5111.1610.6711.160.480.00
FMNBFarmers Nati20190603A65.8737.4032.2633.685.143.72
FNFabrinet20190603A25.3212.915.996.106.916.81
FNBF.N.B. Corp20190603A9.598.314.445.103.863.20
FNCBFNCB Bancorp20190603A84.3670.7068.1468.142.562.56
FNCLFidelity MSC20190603ETF5.129.634.403.945.235.69
FNDFloor & Deco20190603A10.586.614.823.581.793.04
FNDASchwab Funda20190603ETF5.292.40-0.600.113.002.29
FNDBSchwab Funda20190603ETF12.9310.218.668.531.551.68
FNDCSchwab Funda20190603ETF12.616.564.986.221.580.34
FNDESchwab Funda20190603ETF9.855.522.713.102.812.42
FNDFSchwab Funda20190603ETF7.993.521.432.262.101.27
FNDXSchwab Funda20190603ETF4.332.911.611.561.291.34
FNFFidelity Nat20190603A6.264.02-0.381.014.413.01
FNGDMicroSectors20190603ETN13.099.007.625.751.393.26
FNGOMicroSectors20190603ETN24.26445.25443.44445.251.810.00
FNGUMicroSectors20190603ETN18.3912.856.758.436.114.42
FNGZMicroSectors20190603ETN15.0377.2274.6974.862.532.36
FNHCFedNat Holdi20190603A56.6720.0814.8716.615.213.47
FNIFirst Trust20190603ETF13.918.378.568.14-0.190.23
FNJNFinjan Holdi20190603A74.9663.6913.6519.5550.0444.14
FNKFirst Trust20190603ETF45.3415.9614.0714.411.891.55
FNKOFunko, Inc.20190603A21.329.063.803.655.265.42
FNLCFirst Bancor20190603A156.5194.1595.7995.92-1.64-1.77
FNVFranco-Nevad20190603A5.494.962.201.642.763.33
FNWBFirst Northw20190603A163.8845.7243.9445.441.790.28
FNXFirst Trust20190603ETF14.146.794.675.042.121.75
FNYFirst Trust20190603ETF37.4839.2438.3438.800.900.43
FOCSFocus Financ20190603A51.7815.859.939.905.925.97
FOEFerro Corpor20190603A11.117.382.973.724.413.66
FOLDAmicus Thera20190603A10.139.931.261.918.678.02
FONRFonar Corpor20190603A76.7647.0730.9636.5616.1110.51
FORForestar Gro20190603A132.3454.4027.5628.5526.8425.85
FORDForward Indu20190603A379.65421.18377.92383.9443.2637.24
FORKFuling Globa20190603A426.27444.58168.88165.37275.71279.21
FORMFormFactor I20190603A19.5610.691.1514.759.53-4.07
FOSLFossil Group20190603A13.9310.29-0.39-0.0810.6810.38
FOVLiShares Focu20190603ETF11.04
FOXFox Corporat20190603A3.713.03-2.23-1.325.264.35
FOXAFox Corporat20190603A3.304.131.281.402.852.74
FOXFFox Factory20190603A25.0317.066.311.7010.7515.36
FPAFirst Trust20190603ETF108.5356.8652.1354.564.732.30
FPACFar Point Ac20190603A57.559.349.349.340.000.00
FPAYFlexShopper,20190603A230.65178.58168.98168.989.609.60
FPEFirst Trust20190603ETF5.264.135.094.55-0.95-0.42
FPEIFirst Trust20190603ETF6.625.765.675.670.090.09
FPHFive Point H20190603A54.2227.857.488.4520.3719.41
FPIFarmland Par20190603A38.0414.256.187.688.076.57
FPRXFive Prime T20190603A44.2936.9850.2517.60-13.2819.38
FPXFirst Trust20190603ETF4.623.171.512.151.671.02
FPXEFirst Trust20190603ETF15.50
FPXIFirst Trust20190603ETF42.4150.0744.8344.765.245.31
FQALFidelity Qua20190603ETF9.2411.009.7010.301.300.70
FRFirst Indust20190603A6.113.281.641.641.641.64
FRAFFranklin Fin20190603A77.20128.6775.41127.7053.260.97
FRAKVanEck Vecto20190603ETF45.5914.1915.7414.70-1.55-0.52
FRANFrancesca''s20190603A140.9597.5463.9866.5533.7231.15
FRBAFirst Bank20190603A128.9531.5628.5628.723.002.84
FRBKRepublic Fir20190603A53.5432.2711.0312.5521.2419.72
FRCFirst Republ20190603A7.034.791.832.242.962.55
FRDFriedman Ind20190603A163.2178.0320.7019.8557.3358.18
FRDMFreedom 10020190603ETF156.6339.2228.4434.5410.784.69
FRELFidelity MSC20190603ETF5.514.472.292.812.181.66
FRGIFiesta Resta20190603A23.2916.7710.1011.156.675.62
FRIFirst Trust20190603ETF6.696.883.394.793.492.08
FRLGLarge Cap Gr20190603ETN58.9946.2941.9646.094.330.19
FRMEFirst Mercha20190603A14.2810.382.512.737.867.65
FROFrontline Lt20190603A13.0611.075.895.955.185.13
FRPHFRP Holdings20190603A126.98116.82100.86106.3715.9610.45
FRPTFreshpet, In20190603A28.8614.218.619.315.614.91
FRTFederal Real20190603A9.484.000.811.283.192.72
FRTAForterra, In20190603A63.9632.528.8119.2223.7113.31
FSBFranklin Fin20190603A44.1621.0814.7015.666.375.41
FSBCFSB Bancorp,20190603A983.69614.04593.68618.9620.36-4.92
FSBWFS Bancorp,20190603A143.4542.8241.3941.711.441.11
FSCTForeScout Te20190603A27.3815.596.643.708.9511.89
FSFGFirst Saving20190603A187.9191.4561.7258.1029.7433.35
FSIFlexible Sol20190603A143.85119.48101.38105.5718.1013.91
FSKFS KKR Capit20190603A16.7411.3111.3211.67-0.01-0.36
FSLRFirst Solar,20190603A9.184.831.411.783.433.05
FSLYFastly, Inc.20190603A35.3517.689.5611.368.126.32
FSMFORTUNA Silv20190603A37.6529.2912.0814.1617.2115.13
FSMBFirst Trust20190603ETF28.099.169.169.160.000.00
FSMDFidelity Sma20190603ETF23.4323.2220.8420.842.372.37
FSPFranklin Str20190603A20.2629.1913.251.2915.9423.38
FSSFederal Sign20190603A11.385.111.181.683.943.43
FSTAFidelity MSC20190603ETF4.806.611.881.224.735.39
FSTRFoster (Lb)20190603A60.5130.359.5418.5520.8111.80
FSVFirstService20190603A26.2312.906.807.466.105.44
FSZFirst Trust20190603ETF33.6043.4235.7436.147.687.28
FTAFirst Trust20190603ETF4.113.810.471.133.352.68
FTACFinTech Acqu20190603A35.3614.7014.6914.690.010.01
FTAGFirst Trust20190603ETF91.3783.7083.7083.700.000.00
FTAIFortress Tra20190603A26.9912.207.217.324.994.88
FTCFirst Trust20190603ETF5.624.323.433.440.890.89
FTCHFarfetch Lim20190603A8.525.771.662.034.113.74
FTCSFirst Trust20190603ETF3.552.831.732.201.100.63
FTDRfrontdoor, i20190603A20.758.033.524.384.523.66
FTECFidelity MSC20190603ETF3.714.093.552.770.541.32
FTEKFuel Tech, I20190603A155.11143.81150.46157.30-6.65-13.48
FTFTFuture FinTe20190603A156.48221.86135.26136.0186.5985.84
FTGCFirst Trust20190603ETF18.6110.6811.0810.46-0.400.22
FTHIFirst Trust20190603ETF25.3320.3019.6619.610.640.69
FTITechnipFMC p20190603A4.854.572.162.262.402.31
FTKFlotek Indus20190603A34.1426.710.666.6626.0019.96
FTLBFirst Trust20190603ETF18.3328.9329.1228.93-0.190.00
FTLSFirst Trust20190603ETF15.049.818.178.851.640.96
FTNTFortinet, In20190603A6.134.051.281.472.772.58
FTRFrontier Com20190603A54.2445.2031.1432.2314.0712.97
FTRIFirst Trust20190603ETF336.2717.0517.0517.050.000.00
FTSFortis Inc.20190603A2.702.350.840.751.511.60
FTSDFranklin Lib20190603ETF13.098.367.777.810.580.55
FTSIFTS Internat20190603A47.1416.8514.5511.052.305.81
FTSLFirst Trust20190603ETF3.983.853.333.510.520.34
FTSMFirst Trust20190603ETF1.671.421.341.340.070.07
FTVFortive Corp20190603A5.162.43-0.440.462.871.97
FTXDFirst Trust20190603ETF60.4225.0220.8321.014.194.01
FTXGFirst Trust20190603ETF49.3640.5340.5340.530.000.00
FTXHFirst Trust20190603ETF70.4784.8147.5447.5337.2837.29
FTXLFirst Trust20190603ETF61.44111.37116.76109.47-5.391.90
FTXNFirst Trust20190603ETF55.4563.6662.9162.910.750.75
FTXOFirst Trust20190603ETF6.977.57-2.001.059.576.52
FTXRFirst Trust20190603ETF11.9625.726.668.3019.0617.43
FUDE-TRACS UBS20190603ETN109.04
FULH.B. Fuller20190603A14.015.651.601.134.054.52
FULTFulton Finan20190603A6.635.650.100.845.554.81
FUMBFirst Trust20190603ETF20.094.084.084.080.000.00
FUNCedar Fair,20190603A27.1817.1710.1311.877.045.30
FUNCFirst United20190603A273.51125.89118.83118.207.077.69
FUNDSprott Focus20190603A88.6346.8633.8637.0313.019.83
FUSBFirst US Ban20190603A274.12195.45182.83182.8312.6212.62
FUTProShares Ma20190603ETF21.358.779.978.48-1.200.28
FUTYFidelity MSC20190603ETF4.783.872.662.931.200.94
FUVArcimoto, In20190603A265.96216.21147.11144.8269.1071.39
FVFirst Trust20190603ETF10.649.548.639.090.910.45
FVALFidelity Val20190603ETF14.847.837.217.850.63-0.01
FVCFirst Trust20190603ETF24.4518.2718.1918.230.080.04
FVCBFVCBankcorp,20190603A142.0487.1858.6968.0828.4819.09
FVDFirst Trust20190603ETF3.374.431.721.662.712.77
FVEFive Star Se20190603A513.79243.44244.94244.94-1.50-1.50
FVLFirst TrustV20190603ETF25.7325.5925.0124.970.570.62
FWDBAdvisorShare20190603ETF72.0748.7348.7348.730.000.00
FWONALiberty Medi20190603A30.0817.568.108.809.468.76
FWONKLiberty Medi20190603A16.6215.0511.106.773.958.29
FWRDForward Air20190603A22.338.472.162.796.315.68
FXDFirst Trust20190603ETF5.877.726.587.081.140.64
FXGFirst Trust20190603ETF8.1210.028.438.831.601.19
FXHFirst Trust20190603ETF8.084.913.663.531.251.38
FXIiShares Chin20190603ETF2.473.481.992.221.501.26
FXLFirst Trust20190603ETF5.033.572.302.431.281.14
FXNFirst Trust20190603ETF9.9017.4916.8616.860.640.63
FXNCFIRST NATL C20190603A747.61
FXOFirst Trust20190603ETF5.106.196.016.160.180.03
FXPProShares Ul20190603ETF4.313.680.970.832.712.85
FXRFirst Trust20190603ETF5.338.944.855.364.093.58
FXUFirst Trust20190603ETF5.7610.635.785.784.864.85
FXZFirst Trust20190603ETF7.7421.0417.0913.883.957.16
FYCFirst Trust20190603ETF17.5513.7012.3413.081.360.63
FYLDCambria Fore20190603ETF80.0654.8154.8154.810.000.00
FYTFirst Trust20190603ETF48.8946.4145.5445.680.870.73
FYXFirst Trust20190603ETF12.345.865.355.040.510.82
GGENPACT LIMI20190603A5.733.151.221.221.931.93
GAACambria Glob20190603ETF36.5431.6817.6317.6314.0514.05
GABCGerman Ameri20190603A42.5819.669.0310.2310.639.43
GAIAGaia, Inc. C20190603A61.9938.491.311.6137.1836.88
GAINGladstone In20190603A20.8413.259.179.564.093.70
GALSPDR SSgA Gl20190603ETF27.8615.9118.0518.05-2.14-2.14
GALTGalectin The20190603A44.6128.598.879.0419.7219.55
GAMRETFMG Video20190603ETF44.3328.7616.8022.6511.966.11
GARSGarrison Cap20190603A51.1137.4819.7221.1017.7616.38
GASSStealthGas,20190603A61.8756.0229.7031.7526.3224.27
GATXGATX Corpora20190603A15.577.160.571.166.606.01
GAZiPath Series20190603ETN61.6130.49-63.60-63.6094.0994.09
GBCIGlacier Banc20190603A19.8610.023.434.356.605.67
GBDCGolub Capita20190603A13.0423.3124.7324.91-1.43-1.60
GBFiShares Gove20190603ETF16.389.629.619.620.010.00
GBILGoldman Sach20190603ETF1.160.960.910.910.050.05
GBLGAMCO Invest20190603A126.0071.0752.0857.7518.9913.33
GBLIGlobal Indem20190603A500.82206.10182.55185.9523.5520.15
GBRNew Concept20190603A193.39385.36313.12309.3572.2476.02
GBTGlobal Blood20190603A23.2411.474.585.556.905.93
GBUYGoldman Sach20190603ETF17.9625.5243.2841.97-17.76-16.45
GBXThe Greenbri20190603A18.099.593.304.176.265.43
GCAPGain Capital20190603A32.5324.2314.3315.349.908.89
GCBCGreene Count20190603A511.03222.55222.58222.58-0.03-0.03
GCEClaymore/Rob20190603ETN1314.031211.631211.631211.630.000.00
GCIGannett Co.,20190603A13.5610.031.021.609.018.43
GCOGenesco Inc.20190603A20.1811.852.103.669.758.20
GCOWPacer Global20190603ETF110.7838.6938.7338.69-0.040.00
GCPGCP Applied20190603A11.0614.8518.5516.81-3.70-1.96
GDGeneral Dyna20190603A5.734.421.721.932.702.49
GDATGoldman Sach20190603ETF18.4211.779.859.241.922.53
GDDYGoDaddy Inc20190603A6.494.392.832.871.571.52
GDENGolden Enter20190603A44.3926.726.335.0620.3921.66
GDMAGadsden Dyna20190603ETF17.091.291.291.290.000.00
GDNAGoldman Sach20190603ETF19.2715.5014.1416.461.36-0.96
GDOTGreen Dot Co20190603A17.2811.511.832.519.689.00
GDPGoodrich Pet20190603A167.8879.8177.4877.082.332.72
GDVDPrincipal Ac20190603ETF235.60125.45125.45125.450.000.00
GDXVanEck Vecto20190603ETF4.494.051.421.742.632.31
GDXJVanEck Vecto20190603ETF3.252.730.520.672.212.06
GEGeneral Elec20190603A10.608.564.475.574.092.97
GECGreat Elm Ca20190603A376.24163.49171.32171.52-7.83-8.02
GECCGreat Elm Ca20190603A100.7666.1550.0951.3916.0614.76
GEFGreif, Inc.20190603A23.1710.125.316.254.803.87
GEFBGreif, Inc.20190603A164.88113.64123.0686.06-9.4227.58
GELGenesis Ener20190603A18.146.683.463.623.223.06
GEMGoldman Sach20190603ETF15.598.587.827.710.760.87
GENGenesis Heal20190603A89.1280.7275.3175.985.414.74
GENCGencor Indus20190603A342.86577.38428.08427.85149.30149.53
GENYPrincipal Mi20190603ETF65.8733.6455.9955.30-22.35-21.66
GEOThe GEO Grou20190603A11.355.133.023.182.111.95
GERNGeron Corp20190603A70.1766.8341.7438.2025.0928.63
GESGuess?, Inc.20190603A7.116.312.522.823.793.49
GEVOGevo, Inc.20190603A94.06101.4332.4438.6768.9862.76
GFEDGuaranty Fed20190603A528.36175.30139.19156.0636.1119.24
GFFGriffon Corp20190603A26.2112.102.223.439.898.67
GFINGoldman Sach20190603ETF18.9516.0515.3615.060.691.00
GFNGeneral Fina20190603A236.4577.4731.5139.2045.9638.27
GGGGraco Inc20190603A9.274.271.831.992.442.28
GHGuardant Hea20190603A28.3013.375.566.587.816.79
GHLGreenhill &20190603A25.0412.197.734.574.457.61
GHMGraham Corpo20190603A247.30107.2777.2979.5529.9827.73
GHSIGuardion Hea20190603A693.61272.46234.23260.4638.2312.00
GHYBGoldman Sach20190603ETF18.6518.0318.0418.03-0.010.00
GHYGiShares US &20190603ETF17.5815.2016.0214.89-0.820.31
GIBCGI Inc.20190603A6.545.073.052.502.022.57
GIFIGulf Island20190603A212.2945.3734.0234.2511.3511.13
GIGBGoldman Sach20190603ETF10.517.877.987.87-0.110.00
GIGESoFi Gig Eco20190603ETF78.4923.8822.5822.461.301.42
GIGMGigaMedia Lt20190603A138.9686.7760.7760.7726.0026.00
GIISPDR S&P Glo20190603ETF13.6012.7312.8112.68-0.080.05
GIIIG-Iii Appare20190603A18.2814.216.238.817.985.41
GILGildan Activ20190603A3.002.680.841.131.841.56
GILDGilead Scien20190603A2.113.070.371.012.702.06
GILTGilat Satell20190603A57.6335.7032.0434.823.660.88
GISGeneral Mill20190603A2.182.421.000.601.421.82
GKOSGlaukos Corp20190603A26.3811.134.135.657.005.49
GLADGladstone Ca20190603A30.0024.5826.0328.79-1.45-4.21
GLBSGlobus Marit20190603A178.3797.3076.2875.1421.0222.16
GLBYWisdomTree Y20190603ETF50.4350.7550.7550.750.000.00
GLBZGlen Burnie20190603A460.37432.84432.84432.840.000.00
GLDDGreat Lakes20190603A14.2223.756.986.9516.8016.83
GLDICredit Suiss20190603ETF62.0552.2737.8337.8314.4414.44
GLGTD Holdings,20190603A123.81207.12182.29179.8724.8327.24
GLIBAGCI Liberty,20190603A15.709.312.723.186.596.12
GLIFAGFiQ Global20190603ETF664.98
GLMDGalmed Pharm20190603A113.53148.6497.1995.9551.4552.69
GLNGGolar LNG Lt20190603A13.4722.18-2.40-1.5424.5723.71
GLOBGLOBANT S.A.20190603A28.5413.467.759.085.714.38
GLOGGASLOG LTD20190603A19.3611.870.341.3411.5510.54
GLOPGASLOG PARTN20190603A24.2313.094.615.608.487.48
GLPGlobal Partn20190603A34.7319.7113.4012.646.317.07
GLPIGaming and L20190603A6.243.011.961.831.051.18
GLREGreenlight C20190603A31.1323.7516.5714.877.188.88
GLTGlatfelter20190603A24.449.392.262.697.136.71
GLUUGlu Mobile I20190603A13.1115.526.888.088.637.44
GLWCorning Inco20190603A3.634.060.530.733.533.33
GLYCGlycoMimetic20190603A54.4635.4327.6627.497.787.94
GMGeneral Moto20190603A3.004.542.112.182.432.37
GMANGoldman Sach20190603ETF19.3016.0516.2016.20-0.15-0.15
GMDAGamida Cell20190603A267.9583.8042.1042.2441.7041.55
GMEGameStop Cor20190603A13.4511.883.924.257.967.64
GMEDGLOBUS MEDIC20190603A13.754.591.642.142.952.45
GMFSPDR S&P Eme20190603ETF27.5316.8316.7316.710.100.12
GMHIGores Metrop20190603A363.76595.48-95.23-95.23690.71690.71
GMLPGolar LNG Pa20190603A33.2622.355.081.5317.2720.82
GMOGeneral Moly20190603A136.40131.21123.89124.927.316.28
GMOMCambria Glob20190603ETF39.4525.2226.0324.91-0.810.31
GMREGlobal Medic20190603A21.6511.851.532.8510.329.00
GMSGMS Inc.20190603A16.826.771.312.375.464.40
GNAFMicroSectors20190603ETN9.6233.3310.6021.8022.7311.53
GNCGNC Holdings20190603A68.0855.4625.8531.0629.6124.40
GNCAGenocea Bios20190603A66.6854.5124.6922.2329.8232.28
GNEGENIE ENERGY20190603A28.1216.972.203.4714.7713.50
GNKGENCO SHIPPI20190603A36.6223.466.015.1017.4518.36
GNLGlobal Net L20190603A6.6816.470.7912.8615.683.62
GNLNGreenlane Ho20190603A59.4724.5214.6218.329.906.20
GNMAiShares GNMA20190603ETF9.017.627.467.460.170.16
GNMKGenMark Diag20190603A30.6831.21-1.85-6.9533.0538.15
GNOMGlobal X Gen20190603ETF29.3329.7633.0025.36-3.234.40
GNPXGenprex, Inc20190603A434.42176.82167.45168.199.378.63
GNRSPDR S&P Glo20190603ETF16.839.779.139.600.640.18
GNRCGENERAC HOLD20190603A19.136.662.002.724.663.94
GNTXGentex Corp20190603A5.143.870.550.963.322.91
GNTYGuaranty Ban20190603A101.3354.6546.8051.057.853.60
GNUSGenius Brand20190603A153.77354.68221.11271.21133.5783.47
GNWGenworth Fin20190603A33.5325.638.1310.1317.4015.40
GOATVanEck Vecto20190603ETF50.5241.0134.6028.196.4012.81
GOAUUS Global GO20190603ETF235.2091.6391.5491.540.100.10
GOEXGlobal X Gol20190603ETF194.4694.4949.6752.4744.8142.02
GOGLGolden Ocean20190603A27.1922.621.332.2521.2920.38
GOGOGogo Inc.20190603A21.6121.25-0.40-0.4621.6621.74
GOLDBarrick Gold20190603A7.686.871.172.245.704.63
GOLFAcushnet Hol20190603A18.487.383.704.393.672.99
GOODGladstone Co20190603A21.279.566.316.263.253.30
GOOGAlphabet Inc20190603A5.923.820.401.123.422.70
GOOGLAlphabet Inc20190603A6.924.090.200.803.893.29
GOOSCanada Goose20190603A8.195.720.822.114.903.61
GOROGold Resourc20190603A34.8633.7916.6617.4617.1316.33
GOSSGossamer Bio20190603A130.0450.4237.1338.4813.2811.93
GOVTiShares U.S.20190603ETF3.902.632.152.470.480.16
GPAQGordon Point20190603A29.14
GPCGenuine Part20190603A6.533.011.031.261.991.75
GPIGroup 1 Auto20190603A34.6916.389.7411.576.644.81
GPKGraphic Pack20190603A7.755.261.261.664.003.59
GPLGreat Panthe20190603A65.97117.92106.33108.5611.599.36
GPMTGranite Poin20190603A5.594.661.391.903.262.75
GPNGlobal Payme20190603A5.903.191.161.622.031.57
GPORGulfport Ene20190603A18.8122.246.4912.1415.7510.14
GPREGreen Plains20190603A14.0710.173.584.096.586.07
GPRKGEOPARK LIMI20190603A21.549.113.138.515.980.60
GPROGoPro, Inc.20190603A16.6515.324.327.4811.007.82
GPSThe Gap, Inc20190603A5.394.28-0.640.524.923.75
GPXGP Strategie20190603A66.0531.3513.7114.7217.6416.63
GQREFlexShares G20190603ETF8.338.129.867.98-1.740.14
GRAW.R. Grace &20190603A7.482.840.831.182.011.66
GRAFGraf Industr20190603A97.0340.2340.2340.230.000.00
GRBKGreen Brick20190603A163.7139.9725.0827.4414.8912.52
GRCThe Gorman-R20190603A102.3246.6730.1037.3216.579.35
GREKGlobal X MSC20190603ETF11.1610.126.256.613.883.50
GRESIQ ARB Globa20190603ETF21.3418.4018.4018.400.000.00
GRIDFirst Trust20190603ETF22.3531.1212.5622.7418.568.38
GRIFGriffin Indu20190603A361.35111.11111.11111.110.000.00
GRINGrindrod Shi20190603A148.7887.0787.0787.070.000.00
GRMNGarmin Ltd20190603A5.664.431.691.892.742.54
GRNBVanEck Vecto20190603ETF25.1910.7110.6810.680.030.03
GRNQGreenpro Cap20190603A1722.82
GROWUS Global In20190603A162.1669.1236.2141.2532.9127.86
GRPNGroupon, Inc20190603A28.2022.555.707.1516.8515.41
GRTSGritstone On20190603A104.2950.5120.3627.3130.1423.20
GRUAB Svensk Ek20190603ETN330.13140.20288.31288.31-148.10-148.10
GRUBGRUBHUB INC.20190603A11.676.323.274.053.052.28
GSGoldman Sach20190603A4.556.224.454.351.771.87
GSATGlobalstar,20190603A110.81129.19133.93134.49-4.74-5.30
GSBGlobalSCAPE,20190603A51.2034.2917.6719.0816.6215.21
GSBCGreat Southe20190603A133.5543.5126.1631.5317.3511.98
GSCGS Connect S20190603ETN116.10
GSEUGoldman Sach20190603ETF67.2838.7861.7738.78-22.990.00
GSEWGoldman Sach20190603ETF14.266.685.539.301.14-2.62
GSHDGoosehead In20190603A45.7620.588.4011.7912.188.78
GSIEGoldman Sach20190603ETF12.2811.169.1910.161.970.99
GSITGSI Technolo20190603A93.2752.5434.8935.3017.6517.24
GSJYGoldman Sach20190603ETF55.8442.0642.0642.060.000.00
GSKYGreenSky, In20190603A14.8312.162.854.559.317.61
GSLGlobal Ship20190603A326.62142.37142.19142.200.180.17
GSLCGoldman Sach20190603ETF4.076.795.465.551.331.24
GSMFerroglobe P20190603A74.9063.2532.6529.6130.6033.63
GSPBarclays Ban20190603ETN17.8419.3113.8513.895.465.42
GSSGolden Star20190603A40.3430.53-1.1011.7331.6318.80
GSSCGS ActiveBet20190603ETF23.2220.0419.9920.190.05-0.15
GSSTGoldman Sach20190603ETF34.5111.92-25.37-25.3737.2937.29
GSUMGridsum Hold20190603A189.82148.57118.80119.1529.7729.43
GSVGold Standar20190603A111.77111.5298.4398.1313.0913.39
GSYInvesco Ultr20190603ETF1.991.831.831.830.000.00
GTGoodyear Tir20190603A7.508.401.442.746.955.66
GTEGran Tierra20190603A50.5244.4027.6027.9716.4116.03
GTESGates Indust20190603A22.4216.291.573.8414.7212.45
GTHXG1 Therapeut20190603A51.3720.6313.7115.596.925.04
GTIMGood Times R20190603A145.54156.87113.41114.8943.4641.98
GTIPGoldman Sach20190603ETF4.853.961.563.962.400.00
GTLSChart Indust20190603A29.3615.409.9710.835.434.58
GTNGray Televis20190603A11.969.572.582.476.987.10
GTNAGray Televis20190603A547.12342.9588.4788.47254.48254.48
GTOInvesco Tota20190603ETF20.2613.1310.2914.722.85-1.58
GTSTriple-S Man20190603A43.7318.143.926.5614.2211.58
GTTGTT Communic20190603A33.0317.565.476.6112.0810.95
GTXGarrett Moti20190603A20.728.124.193.433.924.69
GTYGetty Realty20190603A23.5313.464.368.289.095.18
GTYHGTY Technolo20190603A121.83267.84263.27266.544.581.30
GUDBSage ESG Int20190603ETF25.0113.8417.0517.05-3.21-3.21
GULFWisdomTree20190603ETF214.14179.25162.49163.0716.7616.17
GUNRFlexShares G20190603ETF5.484.583.483.681.100.90
GUREGulf Resourc20190603A119.71102.182.332.3399.8599.85
GURUGlobal X Gur20190603ETF13.8010.536.036.584.503.94
GUSHDirexion Dai20190603ETF16.4716.274.428.3511.867.92
GVGoldfield Co20190603A93.2792.29-10.07-23.40102.35115.69
GVAGranite Cons20190603A13.945.911.521.764.394.15
GVALCambria Glob20190603ETF38.9335.5122.2722.4413.2413.07
GVIiShares Inte20190603ETF5.994.654.624.630.040.03
GVIPGoldman Sach20190603ETF22.0916.4211.8610.754.565.66
GVPGSE Systems,20190603A200.5891.1966.6581.7024.559.50
GWBGreat Wester20190603A13.823.551.031.172.522.38
GWGHGWG Holdings20190603A2997.11678.84690.43668.19-11.5910.65
GWREGUIDEWIRE SO20190603A13.687.134.074.333.062.80
GWRSGlobal Water20190603A148.71111.96102.37107.119.584.85
GWWW.W. Grainge20190603A11.585.031.562.173.462.86
GWXSPDR S&P Int20190603ETF15.0710.078.248.661.821.40
GXCSPDR S&P Chi20190603ETF7.854.892.403.012.491.88
GXFGlobal X FTS20190603ETF146.6274.3768.0068.006.376.37
GXGGlobal X MSC20190603ETF38.9227.9213.2613.4414.6714.48
GYLDArrow Dow Jo20190603ETF128.40136.49102.4196.3034.0840.20
GYROGyrodyne, LL20190603A986.79377.22267.67296.00109.5581.22
HHyatt Hotels20190603A13.337.664.174.503.493.16
HAHawaiian Hol20190603A13.206.850.851.406.005.45
HACKETFMG Prime20190603ETF9.168.547.837.290.711.25
HAEHaemonetics20190603A17.575.632.092.363.543.27
HAFCHanmi Financ20190603A23.2712.335.284.797.057.54
HAINHain Celesti20190603A9.0312.921.754.5111.178.41
HALHalliburton20190603A4.705.161.331.673.833.49
HALLHallmark Fin20190603A54.0828.1821.3523.546.834.64
HALOHalozyme The20190603A16.746.416.634.12-0.222.29
HAPVanEck Vecto20190603ETF29.026.516.516.510.000.00
HARPHarpoon Ther20190603A349.92236.86233.77235.633.091.23
HASHasbro, Inc.20190603A7.413.460.09-1.183.262.99
HASIHANNON ARMST20190603A11.867.143.564.023.583.12
HAUZXtrackers In20190603ETF398.18309.10308.08309.151.02-0.05
HAWXiShares Curr20190603ETF25.4724.0522.6322.561.421.49
HAYNHaynes Inter20190603A75.7235.49-4.675.7440.1529.75
HBANHuntington B20190603A7.856.980.431.006.555.98
HBBHamilton Bea20190603A162.1366.2242.8446.6123.3819.61
HBCPHome Bancorp20190603A159.9460.7560.1660.730.590.02
HBIHanesbrands,20190603A7.008.993.323.505.675.51
HBIOHarvard Bios20190603A88.8349.2833.6836.5415.6012.75
HBMHudbay Miner20190603A20.0716.553.655.5112.8511.01
HBMDHoward Banco20190603A154.9470.2563.2263.927.036.33
HBNCHorizon Banc20190603A32.0026.526.937.4519.5819.06
HBPHuttig Build20190603A436.19203.38190.55190.5512.8412.84
HCAHCA Healthca20190603A7.705.411.902.603.522.81
HCACHennessy Cap20190603A65.33
HCAPHarvest Capi20190603A227.85186.15185.22185.420.930.74
HCCWarrior Met20190603A9.355.100.380.824.724.28
HCCHHL Acquisiti20190603A108.39
HCCIHeritage-Cry20190603A59.5428.503.615.6224.8922.88
HCFTHunt Compani20190603A52.3052.7828.2346.3124.556.47
HCHCHC2 Holdings20190603A43.9632.068.207.6923.8624.37
HCIHCI Group, I20190603A50.6024.0014.6314.829.379.17
HCKTHackett Grou20190603A31.8012.895.606.407.296.49
HCRHi-Crush Inc20190603A87.7275.6268.5469.417.086.20
HCSGHealthcare S20190603A11.845.081.972.373.112.71
HDHome Depot,20190603A3.692.240.941.051.311.19
HDAWXtrackers MS20190603ETF85.4724.5924.5924.590.000.00
HDEFXtrackers MS20190603ETF114.628.177.387.950.780.22
HDGProShares He20190603ETF15.7012.8811.3811.461.501.42
HDGEAdvisorShare20190603ETF20.9120.5512.0612.168.498.40
HDMVFirst Trust20190603ETF64.2933.8320.6333.8313.200.00
HDSHD Supply Ho20190603A4.8412.39-1.38-0.8213.7713.22
HDSNHudson Techn20190603A114.5378.9252.8060.6526.1218.27
HDViShares Core20190603ETF1.821.510.460.031.051.47
HEHawaiian Ele20190603A6.413.291.321.261.982.03
HEARTurtle Beach20190603A32.7124.287.8112.6816.4711.60
HEBTHebron Techn20190603A591.76551.82551.82551.820.000.00
HECOStrategy Sha20190603ETF17.6011.3411.4411.34-0.100.00
HEDJWisdomTree E20190603ETF1.651.060.330.520.730.53
HEEMiShares Curr20190603ETF22.7113.0013.4813.65-0.48-0.64
HEESH&E Equipmen20190603A30.2317.68-0.891.6218.5716.06
HEFAiShares Curr20190603ETF3.553.110.191.052.922.07
HEIHEICO Corpor20190603A10.094.542.262.422.282.12
HEIAHEICO CORP C20190603A14.985.112.763.222.351.89
HELEHelen Of Tro20190603A25.5110.793.043.507.747.29
HEPHolly Energy20190603A21.6211.997.777.914.224.08
HERDPacer Cash C20190603ETF28.16
HESHess Corpora20190603A5.288.852.231.576.627.29
HESMHess Midstre20190603A52.3924.1119.1422.924.971.19
HEWCiShares Curr20190603ETF35.3412.9512.9713.19-0.02-0.24
HEWGiShares Curr20190603ETF4.353.790.171.223.622.57
HEWIiShares Curr20190603ETF19.776.336.336.330.000.00
HEWJiShares Curr20190603ETF3.483.72-0.52-0.334.244.05
HEWLiShares Curr20190603ETF16.643.580.083.583.500.00
HEWPiShares Curr20190603ETF131.8339.0239.0239.020.000.00
HEWUiShares Curr20190603ETF28.6727.2527.6430.80-0.38-3.54
HEWWiShares Curr20190603ETF34.143.643.553.500.100.14
HEXOHEXO Corp.20190603A15.9919.197.697.6811.5311.54
HEZUiShares Curr20190603ETF3.505.745.605.730.140.01
HFBLHome Federal20190603A418.00
HFCHOLLYFRONTIE20190603A5.573.681.741.971.951.71
HFFGHF Foods Gro20190603A695.73326.22289.74290.9136.4835.31
HFWAHeritage Fin20190603A26.3817.573.814.0013.7613.58
HFXEIQ 50 Percen20190603ETF18.63
HFXIIQ 50 Percen20190603ETF24.6315.9912.2912.133.703.86
HFXJIQ 50 Percen20190603ETF66.0859.6459.6459.640.000.00
HGSHChina HGS Re20190603A713.07542.12542.12542.120.000.00
HGVHilton Grand20190603A9.465.832.111.463.734.37
HHCThe Howard H20190603A23.319.384.135.025.254.36
HHHHWealthbridge20190603A996.0348.2348.2348.230.000.00
HHSHarte-Hanks,20190603A354.74192.26192.85192.85-0.59-0.59
HIHillenbrand,20190603A17.907.273.464.373.812.91
HIBBHibbett Spor20190603A14.067.52-0.450.997.976.53
HIGThe Hartford20190603A2.842.330.570.671.761.66
HIHOHighway Hold20190603A395.24230.67219.20230.6711.470.00
HIIHuntington I20190603A15.296.643.003.283.643.35
HILHill Interna20190603A139.0083.3660.6067.3022.7616.06
HIPSGraniteShare20190603ETF35.052.862.862.860.000.00
HIWHighwoods Pr20190603A6.273.69-3.00-2.026.695.71
HJLIHancock Jaff20190603A331.54226.24237.17242.24-10.93-15.99
HJPXiShares Curr20190603ETF49.2649.4049.4049.400.000.00
HLHecla Mining20190603A69.4259.1825.7628.0833.4231.10
HLFHerbalife Nu20190603A5.772.830.630.602.202.23
HLIHoulihan Lok20190603A13.324.951.641.693.303.25
HLITHarmonic Inc20190603A21.4019.957.064.1012.8915.85
HLNEHamilton Lan20190603A30.0413.28-1.662.6414.9310.64
HLTHilton World20190603A3.821.990.881.111.110.88
HLXHelix Energy20190603A16.1110.523.254.137.266.37
HMGHMG / Courtl20190603A777.65
HMHCHoughton Mif20190603A23.8021.195.376.5415.8214.66
HMLPHOEGH LNG PA20190603A35.4620.195.646.5814.5613.62
HMNHorace Mann20190603A24.227.743.583.934.163.81
HMNFHMN Financia20190603A292.63688.7168.35121.22620.35567.49
HMOPHartford Mun20190603ETF24.9710.9510.9510.950.000.00
HMSTHomeStreet,20190603A24.009.82-0.291.6310.118.20
HMSYHMS Holdings20190603A18.138.182.713.215.474.97
HMTVHemisphere M20190603A88.5965.2167.6956.40-2.488.80
HNDLStrategy Sha20190603ETF31.2541.348.778.6432.5732.70
HNGRHanger Inc.20190603A32.9011.964.815.887.156.08
HNIHNI Corporat20190603A24.228.141.882.606.275.54
HNNAHennessy Adv20190603A233.18220.79204.56204.5616.2316.23
HNRGHallador Ene20190603A52.9728.929.1613.1319.7615.78
HOFTHooker Furni20190603A62.6541.8210.9110.1330.9231.69
HOGHarley-David20190603A6.423.350.941.262.412.09
HOLDAdvisorShare20190603ETF3.086.03-6.03-6.0312.0512.05
HOLIHollsys Auto20190603A23.6827.459.3110.6018.1316.85
HOLXHologic Inc20190603A4.748.411.442.096.986.32
HOMBHome BancSha20190603A6.959.271.331.337.947.95
HOMEAt Home Grou20190603A12.6010.083.273.986.826.10
HOMZHoya Capital20190603ETF26.1921.2221.2221.220.000.00
HONHoneywell In20190603A3.861.910.560.781.351.13
HONEHarborOne Ba20190603A47.9516.148.829.757.326.39
HOOKHOOKIPA Phar20190603A545.97403.98363.24366.8440.7437.14
HOPEHope Bancorp20190603A8.5011.530.340.7911.2010.74
HOTHHoth Therape20190603A371.45444.68420.95422.5123.7322.17
HOVHovnanian En20190603A65.2434.09-12.32-8.0446.4142.13
HPHelmerich &20190603A9.534.741.592.263.152.48
HPEHewlett Pack20190603A7.406.312.532.903.773.40
HPPHudson Pacif20190603A6.393.630.270.923.362.70
HPQHP Inc.20190603A5.364.731.271.823.462.91
HPRHighPoint Re20190603A57.6031.8022.7422.349.039.46
HQYHealthEquity20190603A17.257.702.793.344.914.36
HRHealthcare R20190603A5.707.240.26-0.077.017.34
HRBH&R Block, I20190603A4.013.180.700.972.482.21
HRCHILL-ROM HOL20190603A17.745.532.513.293.022.23
HRIHerc Holding20190603A37.1115.508.659.156.856.35
HRLHormel Foods20190603A3.475.150.810.804.344.35
HROWHarrow Healt20190603A83.3366.5528.6929.6037.8636.95
HRTGHERITAGE INS20190603A19.809.072.303.286.775.79
HRTXHeron Therap20190603A17.009.083.274.425.814.67
HRZNHorizon Tech20190603A24.5312.4912.188.900.313.59
HSCHarsco Corpo20190603A15.225.481.152.194.333.30
HSCZiShares Curr20190603ETF67.8544.7633.7342.0011.042.76
HSDTHelius Medic20190603A163.5780.3661.3366.7619.0413.61
HSICHenry Schein20190603A5.5912.152.557.079.605.08
HSIIHeidrick & S20190603A35.9021.257.317.7013.9413.55
HSKAHeska Corp20190603A84.5043.9131.8933.5912.0210.32
HSONHudson Globa20190603A495.20387.82220.65210.82167.17177.00
HSPXGlobal X S&P20190603ETF33.4911.3410.7210.990.620.35
HSRTHartford Sho20190603ETF34.5514.7814.7814.780.000.00
HSTHost Hotels20190603A5.635.212.582.902.692.32
HSTMHealthStream20190603A42.8217.975.706.0412.2611.93
HSYThe Hershey20190603A4.172.861.621.961.240.90
HTHersha Hospi20190603A12.466.532.252.854.283.69
HTAHEALTHCARE T20190603A3.902.920.780.952.141.96
HTABHartford Sch20190603ETF46.0619.2119.2119.210.000.00
HTBIHomeTrust Ba20190603A70.6632.0923.1624.698.937.40
HTBKHeritage Com20190603A22.3121.761.792.4419.9719.32
HTBXHeat Biologi20190603A163.69150.6365.7493.5584.8957.08
HTGCHercules Cap20190603A8.257.805.425.962.391.86
HTGMHTG Molecula20190603A78.4585.0771.5765.9813.5019.09
HTHHILLTOP HOLD20190603A9.594.712.402.892.311.82
HTLDHeartland Ex20190603A10.619.29-1.80-1.1511.0910.45
HTLFHeartland Fi20190603A37.3912.243.574.438.687.81
HTRBHartford Tot20190603ETF80.0695.00-53.64-53.64148.64148.64
HTUSHull Tactica20190603ETF30.0018.4115.3512.763.065.65
HTZHertz Global20190603A9.406.831.892.204.944.63
HUBBHubbell Inco20190603A17.436.382.003.264.383.12
HUBGHUB Group In20190603A26.8324.614.614.3920.0020.21
HUBSHUBSPOT, INC20190603A22.449.955.015.744.944.21
HUDHudson Ltd.20190603A39.9223.807.377.2516.4316.54
HUMHumana Inc.20190603A8.534.232.192.682.041.55
HUNHuntsman Cor20190603A5.876.050.710.825.345.23
HURCHurco Cos In20190603A81.4357.0336.8139.9320.2217.10
HURNHuron Consul20190603A67.5228.3019.0219.869.278.43
HUSAHouston Amer20190603A193.07206.74158.87164.2047.8842.54
HUSEStrategy Sha20190603ETF16.6012.218.745.783.476.43
HUSVFirst Trust20190603ETF9.5618.8417.2919.451.55-0.61
HVBCHV Bancorp,20190603A434.23381.53381.53381.530.000.00
HVTHaverty Furn20190603A22.749.483.954.555.524.92
HVTAHaverty Furn20190603A135.20
HWBKHawthorn Ban20190603A249.93135.87104.23104.2331.6431.64
HWCHancock Whit20190603A16.6414.221.721.7712.4912.44
HWCCHouston Wire20190603A92.6236.1824.4029.5511.786.63
HWKNHawkins Inc20190603A104.7949.0624.0728.9024.9820.16
HXLHexcel Corpo20190603A13.046.492.292.974.203.52
HYHYSTER-YALE20190603A74.6542.4435.8238.206.624.24
HYDVanEck Vecto20190603ETF1.664.213.943.930.270.27
HYDBiShares Edge20190603ETF13.339.509.699.53-0.19-0.03
HYDWXtrackers Lo20190603ETF11.97
HYEMVanEck Vecto20190603ETF11.377.664.734.872.932.79
HYGiShares iBox20190603ETF1.182.371.902.030.490.35
HYGHiShares Inte20190603ETF7.784.623.644.430.990.19
HYGVFlexShares H20190603ETF13.8810.4910.5610.56-0.07-0.07
HYHGProShares Hi20190603ETF12.6012.987.447.295.545.69
HYIHXtrackers Hi20190603ETF60.4330.7826.7826.784.004.00
HYLBXtrackers US20190603ETF2.162.511.491.541.020.97
HYLDHigh Yield E20190603ETF24.3919.4520.3220.30-0.87-0.86
HYLSFirst Trust20190603ETF7.829.388.758.520.630.86
HYLVIQ S&P High20190603ETF10.747.897.897.890.000.00
HYMBSPDR Nuveen20190603ETF6.0919.2319.1719.170.050.06
HYNDWisdomTree T20190603ETF45.569.639.639.630.000.00
HYREHyreCar Inc.20190603A116.2882.1553.4357.1328.7325.03
HYSPIMCO 0-5 Ye20190603ETF2.121.550.970.940.580.61
HYUPXtrackers Hi20190603ETF10.955.306.095.30-0.790.00
HYXEiShares iBox20190603ETF19.330.350.350.350.000.00
HYXUiShares Glob20190603ETF18.4116.7516.7516.750.000.00
HYZDWisdomTree T20190603ETF31.3819.3417.0517.042.292.30
HZNHorizon Glob20190603A94.5372.7466.5662.616.1710.12
HZNPHorizon Ther20190603A9.098.861.802.277.066.59
HZOMarineMax, I20190603A22.8314.006.657.137.366.88
IINTELSAT S.20190603A13.338.423.474.004.974.43
IACIAC/InterAct20190603A17.028.914.895.314.023.60
IAGIAMGold Corp20190603A37.5731.926.208.5025.7223.42
IAGGiShares Core20190603ETF4.102.501.952.010.550.49
IAIiShares U.S.20190603ETF8.605.051.643.153.421.90
IAKiShares U.S.20190603ETF9.9115.5015.8115.83-0.31-0.33
IARTIntegra Life20190603A13.833.921.351.732.562.19
IATiShares U.S.20190603ETF3.662.19-0.67-0.092.872.28
IAUFiShares Gold20190603ETF30.2569.5369.5369.530.000.00
IBBiShares Nasd20190603ETF4.864.302.573.011.731.29
IBCEiShares iBon20190603ETF30.2214.7214.7214.720.000.00
IBCPIndependent20190603A23.7411.878.697.603.184.27
IBDInspire Corp20190603ETF40.6129.5324.6517.994.8811.54
IBDDiShares iBon20190603ETF27.6733.9427.6127.616.336.33
IBDLiShares iBon20190603ETF7.3010.1210.0510.100.060.01
IBDMiShares iBon20190603ETF4.493.152.742.890.400.26
IBDNiShares iBon20190603ETF7.224.604.514.510.090.09
IBDOiShares iBon20190603ETF8.743.733.773.70-0.050.02
IBDPiShares iBon20190603ETF8.123.753.563.470.200.29
IBDQiShares iBon20190603ETF7.424.283.423.490.850.78
IBDRiShares iBon20190603ETF7.784.263.143.601.110.66
IBDSiShares iBon20190603ETF16.689.111.266.977.852.15
IBDTiShares iBon20190603ETF28.5224.0824.0824.080.000.00
IBHAiShares iBon20190603ETF14.0130.8434.8726.80-4.034.03
IBHBiShares iBon20190603ETF15.5020.1820.1816.140.004.03
IBHCiShares iBon20190603ETF14.6931.1335.1831.13-4.050.00
IBHDiShares iBon20190603ETF13.9617.4921.5417.49-4.050.00
IBHEiShares iBon20190603ETF15.5048.0148.0143.940.004.06
IBIOiBio, Inc.20190603A443.05378.46393.54393.48-15.07-15.01
IBKCIBERIABANK C20190603A15.667.070.630.916.446.16