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 Avg20190604A7.095.152.102.553.052.60
ETF_AvgVW ETF Avg20190604ETF2.067.386.386.461.010.93
ETN_AvgVW ETN Avg20190604ETN21.0836.8233.2633.143.573.68
AAgilent Tech20190604A2.562.090.270.851.821.24
AAAlcoa Corpor20190604A7.245.801.963.193.822.61
AAAUPerth Mint P20190604ETF7.797.977.927.970.050.00
AADRAdvisorShare20190604ETF29.3518.2616.4616.521.791.74
AALAmerican Air20190604A3.754.451.602.222.852.22
AAMCAltisource A20190604A770.06481.50363.63366.07117.87115.43
AAMEAtlantic Ame20190604A611.28
AANAaron's, Inc20190604A15.154.891.271.683.633.22
AAOIApplied Opto20190604A29.3928.516.216.2822.3022.23
AAONAaon Inc20190604A37.6111.863.272.718.599.15
AAPADVANCE AUTO20190604A8.214.111.931.962.182.15
AAPLApple Inc.20190604A1.081.180.560.340.620.85
AATAMERICAN ASS20190604A17.686.423.283.303.453.09
AAUAlmaden Mine20190604A82.70114.6791.7490.9322.9423.74
AAWWAtlas Air Wo20190604A22.1713.655.066.338.597.33
AAXJiShares MSCI20190604ETF1.561.40-0.17-0.171.571.57
AAXNAxon Enterpr20190604A14.206.541.932.094.604.45
ABAllianceBern20190604A24.8214.167.558.056.626.11
ABBVABBVIE INC.20190604A3.822.701.761.780.950.92
ABCAmerisourceB20190604A6.534.041.161.682.882.36
ABCBAmeris Banco20190604A14.2810.783.063.707.727.08
ABEOAbeona Thera20190604A32.9121.85-2.292.9324.1418.92
ABGAsbury Autom20190604A41.5626.4920.9922.515.503.98
ABIOARCA biophar20190604A147.5190.4560.4865.2729.9725.18
ABMABM Industri20190604A15.496.693.944.192.752.50
ABMDAbiomed Inc20190604A12.396.752.672.954.073.80
ABRArbor Realty20190604A8.286.773.073.263.713.51
ABTAbbott Labor20190604A2.292.781.651.691.141.10
ABTXAllegiance B20190604A52.7720.3110.7511.879.838.69
ABUSArbutus Biop20190604A97.6255.4343.9542.7511.4812.68
ACAssociated C20190604A279.0697.3371.2679.2126.0718.12
ACAArcosa, Inc.20190604A31.5311.466.196.535.264.93
ACADAcadia Pharm20190604A12.9211.556.096.515.465.08
ACBAurora Canna20190604A13.1213.468.328.565.144.91
ACBIAtlantic Cap20190604A37.8320.5412.3612.488.188.06
ACCAmerican Cam20190604A6.373.601.051.192.562.42
ACCOAcco Brands20190604A14.4510.164.875.135.285.02
ACERAcer Therape20190604A133.2970.6330.6536.6039.9834.03
ACESALPS Clean E20190604ETF30.7551.4416.6914.4434.7537.01
ACGLArch Capital20190604A3.437.500.220.087.287.42
ACHCAcadia Healt20190604A15.005.48-0.71-0.366.195.84
ACHVAchieve Life20190604A147.12106.5280.7678.2725.7628.26
ACIAAcacia Commu20190604A15.628.562.223.096.345.47
ACIUAC Immune SA20190604A70.0840.7414.2017.1526.5423.59
ACIWACI Worldwid20190604A9.064.56-0.24-0.054.804.61
ACLSAxcelis Tech20190604A19.4511.22-0.440.8411.6510.37
ACMAecom20190604A5.197.940.821.087.126.86
ACMRACM Research20190604A90.81184.50169.31167.8015.1916.70
ACNAccenture PL20190604A4.121.730.610.751.120.97
ACNBACNB Corp20190604A365.23186.82188.35179.14-1.537.67
ACORAcorda Thera20190604A22.7514.820.953.7913.8711.04
ACREAres Commerc20190604A11.057.235.535.891.701.34
ACRSAclaris Ther20190604A35.7435.8714.1716.0021.7019.87
ACRXAcelRx Pharm20190604A42.1635.8518.3721.1317.4713.63
ACSGXtrackers MS20190604ETF33.79
ACSIAmerican Cus20190604ETF10.9615.6516.7016.62-1.05-0.97
ACSTAcasti Pharm20190604A97.47163.2782.46145.1180.8118.16
ACTAdvisorShare20190604ETF20.9416.4719.9319.81-3.46-3.34
ACTGAcacia Resea20190604A54.2834.8729.1231.705.753.17
ACUAcme United20190604A307.42225.23170.37182.2554.8542.98
ACWFiShares Edge20190604ETF19.8614.4912.9513.251.541.24
ACWIiShares MSCI20190604ETF1.421.24-0.100.071.341.17
ACWViShares Edge20190604ETF4.292.191.791.840.400.35
ACWXiShares MSCI20190604ETF2.241.880.350.601.531.28
ACYAeroCentury20190604A340.17698.34675.47675.4722.8722.87
ADBEAdobe Inc.20190604A5.744.812.883.301.931.51
ADCAgree Realty20190604A10.764.361.812.032.562.33
ADESAdvanced Emi20190604A22.5514.69-0.202.8314.8911.86
ADIAnalog Devic20190604A3.012.570.470.672.101.90
ADILAdial Pharma20190604A194.78108.5578.9878.8429.5729.72
ADMArcher Danie20190604A2.743.051.181.551.871.51
ADMAADMA Biologi20190604A39.4135.0813.7916.0021.3019.08
ADMPAdamis Pharm20190604A125.2281.7460.9268.4820.8213.26
ADMSAdamas Pharm20190604A52.6525.7013.1215.9112.579.79
ADNTAdient plc O20190604A16.167.933.153.754.784.18
ADPAutomatic Da20190604A4.708.192.162.326.035.87
ADREInvesco BLDR20190604ETF39.6316.6516.1616.650.480.00
ADROAduro Biotec20190604A55.4161.8639.2642.9522.6018.91
ADSAlliance Dat20190604A11.136.341.662.244.684.10
ADSKAutodesk Inc20190604A5.805.570.780.904.784.66
ADSWAdvanced Dis20190604A3.372.601.801.820.800.78
ADTADT Inc.20190604A16.4751.3944.9045.306.496.17
ADTNAdtran Inc20190604A16.5311.093.253.737.847.36
ADUSAddus HomeCa20190604A39.3921.310.391.9420.9219.36
ADVMAdverum Biot20190604A25.3615.072.552.9412.5212.13
ADXSAdvaxis, Inc20190604A124.3062.0121.3527.5640.6634.45
AEAdams Resour20190604A103.9251.4814.1216.5337.3634.96
AEEAmeren Corpo20190604A3.142.280.590.641.691.64
AEGNAegion Corp20190604A27.1632.920.521.1432.4031.78
AEHRAehr Test Sy20190604A394.34204.71126.56156.0378.1548.68
AEISAdvanced Ene20190604A18.9340.25-1.45-0.6841.7040.92
AELAmerican Equ20190604A16.328.461.843.696.614.78
AEMAgnico Eagle20190604A3.172.461.041.071.421.39
AEMDAETHLON MEDI20190604A420.43352.35300.62299.3751.7352.98
AEOAmerican Eag20190604A5.965.312.211.983.103.33
AEPAmerican Ele20190604A2.962.210.810.911.411.30
AERAercap Holdi20190604A7.553.740.621.052.922.58
AERIAerie Pharma20190604A28.4815.934.993.8610.9312.07
AESAES Corporat20190604A6.345.291.082.234.213.06
AEYADDvantage T20190604A349.99287.04262.11262.1124.9224.92
AEYEAudioEye, In20190604A159.91111.0373.0069.7338.0341.30
AEZSAeterna Zent20190604A62.9060.34-7.73-24.5368.0784.87
AFCAllied Capit20190604A18.518.954.734.754.214.20
AFGAmerican Fin20190604A9.534.412.592.891.821.52
AFHAtlas Financ20190604A235.10164.73139.64140.3325.0924.40
AFIArmstrong Fl20190604A26.7413.426.266.187.167.24
AFIFAnfield Univ20190604ETF32.9923.9723.9723.970.000.00
AFINAmerican Fin20190604A21.8214.183.054.2811.139.90
AFKVanEck Vecto20190604ETF50.5255.0437.5837.5217.4617.51
AFLAflac Inc.20190604A2.011.810.390.641.421.18
AFMDAffimed N.V.20190604A41.6629.5712.4712.3517.1017.18
AFTYPacer CSOP F20190604ETF28.0919.8319.7619.830.060.00
AGFIRST MAJEST20190604A15.8212.801.894.5910.918.20
AGCOAGCO Corpora20190604A8.258.121.511.796.616.33
AGEAgeX Therape20190604A246.50331.07212.66215.54118.41115.53
AGENAgenus Inc.20190604A37.7632.1916.3615.7415.8416.43
AGFSAgroFresh So20190604A83.5344.18-0.353.9244.5340.26
AGGiShares Core20190604ETF0.910.850.610.740.240.12
AGGPIQ Enhanced20190604ETF12.6712.219.829.822.392.39
AGGYWisdomTree Y20190604ETF7.625.665.055.060.610.60
AGIAlamos Gold20190604A19.3314.032.644.4811.349.53
AGIOAgios Pharma20190604A40.1422.5012.366.4810.1416.02
AGLEAeglea BioTh20190604A66.3467.7537.2237.8830.5429.88
AGMFederal Agri20190604A88.2548.0138.8640.379.157.64
AGMAFederal Agri20190604A166.05121.2368.8268.2452.4152.99
AGMHAGM Group Ho20190604A1173.35353.94153.17219.66200.77134.28
AGNAllergan plc20190604A4.563.130.961.582.171.55
AGNCAGNC Investm20190604A5.986.594.684.061.922.54
AGNDWisdomTree T20190604ETF27.0927.4927.4927.490.000.00
AGOAssured Guar20190604A6.762.821.201.261.621.56
AGRAvangrid, In20190604A6.328.481.776.526.711.97
AGROADECOAGRO S.20190604A28.8012.5719.729.81-7.152.76
AGRXAgile Therap20190604A153.95202.52162.34193.5240.189.00
AGSPlayAGS, Inc20190604A33.6616.199.239.896.966.30
AGTiShares MSCI20190604ETF51.7729.3530.4429.35-1.090.00
AGTCApplied Gene20190604A227.31139.0563.3171.7675.7467.29
AGXArgan, Inc20190604A35.0014.168.719.995.454.17
AGYSAgilysys, In20190604A30.4517.9813.8113.864.174.12
AGZiShares Agen20190604ETF3.449.6710.7310.42-1.05-0.74
AGZDWisdomTree T20190604ETF10.244.924.914.910.000.00
AHCA.H. Belo Co20190604A146.4564.719.715.0955.0059.61
AHHArmada Hoffl20190604A13.849.822.131.317.698.51
AHPIAllied Healt20190604A764.58420.39437.17429.23-16.78-8.84
AHTAshford Hosp20190604A23.4517.3710.1111.437.245.94
AIArlington As20190604A15.6711.814.705.227.116.60
AIAiShares Asia20190604ETF14.187.005.636.761.370.24
AIEQAI Powered E20190604ETF30.0414.8611.7611.833.093.03
AIGAmerican Int20190604A2.121.830.590.671.231.16
AIHSSenmiao Tech20190604A208.02124.1863.7682.6060.4241.58
AIIQAI Powered I20190604ETF23.5560.3160.3160.310.000.00
AIMCAltra Indust20190604A14.825.901.962.323.943.58
AIMTAimmune Ther20190604A18.5317.156.616.5910.5410.56
AINAlbany Inter20190604A22.658.681.090.737.597.95
AINCAshford Inc.20190604A350.87268.23258.83246.889.1821.13
AINVApollo Inves20190604A11.379.095.866.023.233.07
AIQGlobal X Fut20190604ETF50.0325.467.467.8418.0017.61
AIRAAR Corp.20190604A17.008.803.573.785.235.02
AIRGAirgain, Inc20190604A75.8834.466.869.3227.6025.14
AIRIAir Industri20190604A484.20464.36439.66438.8024.7025.57
AIRRFirst Trust20190604ETF23.86137.3638.9239.3298.4498.04
AIRTAir T Inc20190604A291.54176.62-14.46-14.46191.08191.08
AITApplied Indu20190604A25.079.433.733.965.705.47
AIVApartment In20190604A3.592.480.020.982.461.50
AIZAssurant, In20190604A5.892.441.031.021.421.43
AJGArthur J. Ga20190604A3.142.940.620.652.322.29
AJRDAerojet Rock20190604A13.896.552.643.373.913.18
AJXGreat Ajax C20190604A21.558.037.657.660.380.37
AKAMAkamai Techn20190604A3.963.781.461.862.321.92
AKBAAkebia Thera20190604A25.3324.855.295.2819.5619.57
AKCAAkcea Therap20190604A57.4231.725.287.9726.4323.75
AKERAkers Biosci20190604A207.37245.41229.48229.5415.9315.87
AKGAsanko Gold20190604A13.4530.7911.1013.9019.6916.90
AKRAcadia Realt20190604A11.375.052.242.482.812.57
AKRXAkorn, Inc.20190604A25.6225.3912.7813.6312.6111.78
AKTSAKOUSTIS TEC20190604A43.8432.8212.8211.7320.0021.08
ALAir Lease Co20190604A5.833.43-0.160.263.593.17
ALACAlberton Acq20190604A29.877.447.447.440.000.00
ALBAlbemarle Co20190604A6.503.820.430.523.393.30
ALBOAlbireo Phar20190604A94.0950.2437.2538.8112.9811.42
ALCAlcon Inc. O20190604A5.294.271.641.542.632.74
ALCOAlico Inc20190604A402.90142.8288.02128.9354.7913.89
ALDXAldeyra Ther20190604A48.2030.9418.9419.6011.9911.34
ALEALLETE, Inc.20190604A11.965.041.461.633.593.42
ALECAlector, Inc20190604A245.90152.73124.10124.7828.6427.95
ALEXAlexander &20190604A16.026.851.942.534.914.32
ALFAAlphaClone A20190604ETF26.6640.5440.0640.060.480.48
ALGAlamo Group,20190604A55.9831.8922.7223.879.188.02
ALGNAlign Techno20190604A10.697.223.554.463.662.76
ALGRAllegro Merg20190604A92.98
ALGTAllegiant Tr20190604A49.2516.709.099.167.617.54
ALIMAlimera Scie20190604A190.20132.2663.7863.5668.4768.70
ALJJALJ Regional20190604A816.91638.65586.84586.8451.8151.81
ALKAlaska Air G20190604A6.853.151.281.501.871.65
ALKSAlkermes Inc20190604A11.217.791.502.066.295.73
ALLThe Allstate20190604A3.702.350.651.041.711.31
ALLEAllegion Pub20190604A5.412.130.961.171.170.97
ALLKAllakos Inc.20190604A68.4728.4510.8820.1517.578.30
ALLOAllogene The20190604A36.7831.33-1.95-0.5833.2831.91
ALLTAllot Ltd. O20190604A62.0363.3867.9064.49-4.53-1.12
ALLYAlly Financi20190604A3.604.660.801.133.863.53
ALNAAllena Pharm20190604A150.1851.3422.3325.9429.0125.40
ALNYAlnylam Phar20190604A14.5511.623.287.028.334.60
ALOAlio Gold In20190604A217.92225.78136.45155.1989.3470.60
ALOTAstroNova, I20190604A75.0764.3522.4826.4041.8637.95
ALPNAlpine Immun20190604A411.12102.95100.10101.972.850.99
ALRMAlarm.com Ho20190604A17.167.762.192.715.585.05
ALRNAileron Ther20190604A316.9483.64-19.88-18.19103.52101.83
ALSKAlaska Commu20190604A275.23110.83110.83110.830.000.00
ALSNALLISON TRAN20190604A6.394.531.861.912.672.62
ALTAltimmune, I20190604A71.7746.6934.2629.8612.4316.83
ALTMAltus Midstr20190604A48.7729.5010.4711.3919.0318.11
ALTRAltair Engin20190604A24.3216.964.679.2612.297.70
ALTSProShares Mo20190604ETF12.5367.13-106.7367.13173.850.00
ALTYGlobal X Sup20190604ETF97.6655.4655.0155.010.450.45
ALVAutoliv, Inc20190604A8.474.690.841.563.863.13
ALXAlexander's20190604A41.6555.7345.4752.169.854.18
ALXNAlexion Phar20190604A7.925.251.823.313.431.94
ALYAAlithya Grou20190604A453.06133.57-140.19-78.47273.76212.04
AMAntero Midst20190604A8.975.542.522.833.012.70
AMAGAMAG Pharmac20190604A26.1713.65-0.960.6614.6112.99
AMALAmalgamated20190604A150.9359.7550.5153.919.235.84
AMATApplied Mate20190604A2.582.810.09-0.282.713.08
AMBAAmbarella, I20190604A19.4010.175.126.075.054.10
AMBCAmbac Financ20190604A17.9111.763.23-9.348.5421.10
AMCAMC ENTERTAI20190604A9.647.253.283.073.964.18
AMCAiShares Russ20190604ETF13.317.477.497.47-0.020.00
AMCIAMCI Acquisi20190604A25.50
AMCXAMC Networks20190604A11.466.172.722.603.453.57
AMDAdvanced Mic20190604A3.483.331.641.561.691.77
AMEAmetek, Inc.20190604A4.552.200.670.931.531.27
AMEDAmedisys Inc20190604A23.388.793.483.675.315.12
AMEHApollo Medic20190604A94.7454.5524.6826.6029.8727.95
AMGAffiliated M20190604A9.234.321.241.863.082.46
AMGNAmgen Inc20190604A4.162.960.800.812.162.16
AMHAMERICAN HOM20190604A4.474.060.431.433.632.63
AMJJP Morgan Al20190604ETN4.523.862.052.131.821.73
AMKRAmkor Techno20190604A15.8514.735.886.388.858.39
AMLPAlerian MLP20190604ETF10.299.505.626.583.882.91
AMNAMN Healthca20190604A15.0410.183.334.446.855.74
AMNBAmerican Nat20190604A109.2239.0435.4736.873.572.17
AMOMQraft AI-Enh20190604ETF23.4419.8423.5823.50-3.73-3.66
AMOTAllied Motio20190604A74.7555.0632.7036.9122.3618.15
AMPAmeriprise F20190604A6.943.271.311.591.961.68
AMPEAmpio Pharma20190604A147.37164.63145.87138.5418.7726.10
AMPHAmphastar Ph20190604A27.9218.424.084.4414.3413.98
AMRBAmerican Riv20190604A235.68131.00131.00131.000.000.00
AMRCAmeresco, In20190604A22.1810.535.215.895.324.64
AMRHAmeri Holdin20190604A104.78127.7686.4092.9441.3634.82
AMRKA-Mark Preci20190604A217.3974.7148.4253.3026.2921.41
AMRSAmyris Inc.20190604A41.0432.8012.4811.7120.3221.10
AMRXAmneal Pharm20190604A19.8913.780.301.4813.4812.30
AMSAmerican Sha20190604A100.3367.9556.6956.6911.2611.26
AMSCAmerican Sup20190604A37.7630.4218.6917.9211.7312.51
AMSFAMERISAFE, I20190604A57.0122.7716.2016.866.575.91
AMSWAAmerican Sof20190604A39.9651.876.707.4445.1644.43
AMTAmerican Tow20190604A4.621.801.070.950.730.84
AMTBAmerant Banc20190604A118.1676.9366.1170.1410.826.80
AMTBBAmerant Banc20190604A406.73250.41180.77230.0569.6420.36
AMTDTD Ameritrad20190604A3.792.840.890.921.951.92
AMTXAemetis, Inc20190604A402.44454.86439.52438.1115.3416.75
AMUETRACS Aleri20190604ETN13.9419.5825.1427.03-5.56-7.33
AMUBETRACS Aleri20190604ETN47.82
AMWDAmerican Woo20190604A40.5320.0210.5413.269.496.77
AMZAInfraCap MLP20190604ETF18.3916.478.0910.668.385.80
AMZNAmazon.Com I20190604A4.012.922.162.440.760.48
ANAutoNation,20190604A7.723.801.001.222.802.59
ANABAnaptysBio,20190604A43.6516.238.749.657.346.42
ANATAmerican Nat20190604A46.9623.0510.6010.7112.4512.34
ANDAAndina Acqui20190604A123.51185.62182.78183.262.842.36
ANDEAndersons In20190604A23.1111.862.452.879.419.02
ANETArista Netwo20190604A9.624.101.862.272.241.83
ANFAbercrombie20190604A6.995.651.841.933.803.72
ANGIANGI Homeser20190604A18.6411.957.588.594.373.36
ANGLVanEck Vecto20190604ETF7.606.584.616.241.970.34
ANGOAngioDynamic20190604A34.4911.866.978.184.893.68
ANHAnworth Mort20190604A25.5617.4212.3812.675.044.74
ANIPANI Pharmace20190604A35.9918.845.265.3213.5913.52
ANIXAnixa Biosci20190604A135.72107.0899.8198.227.278.87
ANSSAnsys Inc20190604A10.974.911.451.903.463.01
ANTMANTHEM, INC.20190604A6.283.541.121.422.412.12
ANYSphere 3D Co20190604A371.54285.14248.19273.5436.9611.60
AOAiShares Core20190604ETF11.265.385.295.170.090.20
AOBCAmerican Out20190604A14.3412.353.325.679.036.69
AOKiShares Core20190604ETF14.7617.6612.5013.145.164.52
AOMiShares Core20190604ETF15.1610.343.923.986.426.36
AONAon plc Clas20190604A5.113.050.920.832.132.22
AORiShares Core20190604ETF13.236.354.243.982.112.37
AOSA.O. Smith C20190604A4.093.810.300.483.513.33
AOSLAlpha and Om20190604A51.2838.6622.8524.4915.8014.16
APAmpco-Pittsb20190604A131.79127.86123.61128.414.25-0.55
APAApache Corpo20190604A4.244.150.910.523.233.63
APAMARTISAN PART20190604A12.886.522.012.524.514.00
APDAir Products20190604A4.232.470.690.921.771.54
APDNApplied DNA20190604A257.83298.81310.81310.77-12.01-11.97
APEIAmerican Pub20190604A43.4923.0310.9315.3412.107.69
APENApollo Endos20190604A744.27331.79227.28236.95104.5094.84
APHAmphenol Cor20190604A4.443.100.320.512.782.59
APHAAphria Inc.20190604A15.1916.026.187.749.878.29
APLEApple Hospit20190604A6.735.001.371.673.633.34
APLSApellis Phar20190604A51.4729.0010.4410.4618.5618.54
APLTApplied Ther20190604A62.6535.6438.4638.46-2.83-2.83
APMAptorum Grou20190604A71.6060.1431.4434.7128.7025.43
APOApollo Globa20190604A6.705.420.773.284.652.14
APOGApogee Enter20190604A18.6211.541.191.9110.359.64
APPFAppFolio, In20190604A26.9311.697.808.123.883.57
APPNAppian Corpo20190604A25.6722.1113.2715.418.846.69
APPSDigital Turb20190604A27.4324.256.8112.7717.4511.49
APRNBlue Apron H20190604A23.7653.5341.7444.4311.799.10
APTAlpha Pro Te20190604A138.5998.6883.5180.0615.1718.63
APTOAptose Biosc20190604A60.9338.6237.1637.271.461.35
APTSPreferred Ap20190604A19.9912.602.903.579.709.04
APTVAptiv PLC20190604A5.304.391.200.773.193.61
APTXAptinyx Inc.20190604A96.1884.5031.4436.1253.0648.37
APVOAptevo Thera20190604A121.86122.16125.81107.42-3.6514.75
APWCAsia Pacific20190604A391.40180.99180.99180.990.000.00
APYApergy Corpo20190604A26.1410.753.303.597.457.16
APYXApyx Medical20190604A46.6141.4815.1817.1826.3024.30
AQBAquaBounty T20190604A116.43139.15165.52166.80-26.38-27.65
AQMSAqua Metals,20190604A71.9760.7329.1035.9731.6324.75
AQNAlgonquin Po20190604A8.958.496.906.611.641.92
AQSTAquestive Th20190604A120.5785.252.5812.2882.6872.98
AQUAEvoqua Water20190604A18.9710.084.144.315.955.79
ARANTERO RESOU20190604A14.6712.464.855.037.617.43
ARAAmerican Ren20190604A46.3231.0513.7312.1717.3318.89
ARAVAravive, Inc20190604A191.5977.1252.6254.4024.5022.73
ARAYAccuray Inco20190604A30.38198.89121.95121.7376.9477.19
ARCARC Document20190604A91.4157.1231.6134.4425.5122.68
ARCBArcBest Corp20190604A24.4310.363.825.026.535.33
ARCCAres Capital20190604A5.855.993.743.592.252.41
ARCEArco Platfor20190604A122.4936.8323.8726.3212.9610.51
ARCHArch Coal, I20190604A28.3811.025.185.615.845.40
ARCMArrow Reserv20190604ETF69.68
ARCOARCOS DORADO20190604A30.0614.144.988.039.166.12
ARCTArcturus The20190604A256.11113.4084.8484.6328.5728.77
ARDArdagh Group20190604A39.4027.7021.0615.516.6512.20
ARDSAridis Pharm20190604A1983.48821.22661.17661.17160.05160.05
ARDXArdelyx, Inc20190604A98.08234.29127.08127.70107.21106.59
AREAlexandria R20190604A7.223.021.001.112.011.91
ARECAMERICAN RES20190604A844.58666.08417.89430.89248.19235.20
ARESAres Managem20190604A9.983.75-0.090.783.842.98
ARGOArgo Group I20190604A16.156.521.912.644.623.89
ARGTGlobal X MSC20190604ETF29.3831.3429.8929.331.442.01
ARIAPOLLO COMME20190604A5.454.171.511.812.662.36
ARKFARK Fintech20190604ETF12.1516.7512.9612.963.793.79
ARKGARK Genomic20190604ETF17.7712.2111.6812.130.530.08
ARKKARK Innovati20190604ETF14.4116.5111.5413.594.972.93
ARKQARK Autonomo20190604ETF17.9721.1619.3217.621.843.54
ARKRArk Restaura20190604A527.76160.4590.4468.6370.0091.82
ARKWARK Next Gen20190604ETF5.424.501.672.642.831.86
ARLAmerican Rea20190604A161.6595.0762.7562.7532.3332.33
ARLOArlo Technol20190604A29.9426.8718.6221.128.255.74
ARLPAlliance Res20190604A12.449.553.724.585.834.97
ARMKARAMARK20190604A3.652.600.020.492.592.11
ARMPArmata Pharm20190604A335.64174.15166.01165.148.149.02
ARNAArena Pharma20190604A22.3214.553.705.3810.859.17
ARNCArconic Corp20190604A4.623.831.091.352.752.48
AROCArchrock Inc20190604A11.2710.150.292.699.837.45
AROWArrow Financ20190604A124.6139.5334.8735.784.663.75
ARPOAerpio Pharm20190604A127.03111.6444.4943.0367.1568.62
ARRARMOUR Resid20190604A5.644.900.401.224.493.68
ARTNAArtesian Res20190604A122.4059.1951.2551.897.947.30
ARTWArts-Way Man20190604A459.51211.30-109.20-109.20320.50320.50
ARVNArvinas, Inc20190604A102.5553.1227.7830.0725.3423.05
ARWArrow Electr20190604A9.464.071.871.992.202.08
ARWRArrowhead Re20190604A15.2512.633.574.139.068.50
ARYAARYA Science20190604A39.18155.73142.99142.9912.7512.75
ASBAssociated B20190604A5.164.841.722.233.122.61
ASCARDMORE SHIP20190604A40.1123.3111.3412.1011.9711.21
ASEAGlobal X FTS20190604ETF169.2741.0541.0541.050.000.00
ASETFlexShares R20190604ETF67.8968.5568.5568.550.000.00
ASFIAsta Funding20190604A276.94124.6463.5467.0961.1057.55
ASGNASGN Incorpo20190604A16.716.550.440.676.115.88
ASHAshland Glob20190604A9.433.041.231.361.811.68
ASHRXtrackers Ha20190604ETF3.815.544.524.641.020.90
ASHSXtrackers Ha20190604ETF16.439.265.217.704.051.56
ASHXXtrackers MS20190604ETF129.1525.3814.7225.3610.660.02
ASIXAdvanSix Inc20190604A32.4311.323.304.758.026.57
ASMAvino Silver20190604A235.59287.63259.38259.7628.2427.86
ASMBAssembly Bio20190604A62.5848.0530.5832.5217.4715.52
ASNAAscena Retai20190604A101.9087.0749.3451.1737.7135.89
ASPNAspen Aeroge20190604A92.5685.9071.0972.0414.8113.86
ASPSAltisource P20190604A85.2346.7821.4724.5925.3122.19
ASPUASPEN GROUP,20190604A104.0064.3252.5751.4711.7512.85
ASRTAssertio The20190604A35.3131.049.187.5921.8623.45
ASRVAmeriServ Fi20190604A73.03123.2896.13101.3127.1521.97
ASTCAstrotech Co20190604A568.46310.31311.52310.15-1.210.16
ASTEAstec Indust20190604A27.9418.719.8111.098.907.62
ASURAsure Softwa20190604A44.5327.2915.3215.0311.9712.26
ASYSAmtech Syste20190604A90.6759.9922.6029.9837.3930.01
ATAtlantic Pow20190604A44.3735.0722.8023.9412.2111.07
ATECAlphatec Hol20190604A90.2276.8629.4729.0547.3947.81
ATENA10 NETWORKS20190604A18.7032.69-0.1722.5532.8610.14
ATESTCTest Symbol20190604A32.4619.3119.3019.300.020.02
ATESTGTEST SYMBOL20190604A22.7512.8612.6712.700.190.16
ATGEAdtalem Glob20190604A16.308.290.710.937.587.36
ATHAthene Holdi20190604A4.378.760.450.998.317.77
ATHXAthersys, In20190604A79.9068.3641.7743.1026.6025.26
ATIAllegheny Te20190604A8.2128.7825.6625.543.123.24
ATIFATIF Holding20190604A802.08353.50194.95264.35158.5589.15
ATKRAtkore Inter20190604A23.3119.230.191.6019.0417.63
ATLCAtlanticus H20190604A431.43642.06182.42182.42459.65459.65
ATLOAMES Nationa20190604A352.62250.48207.89207.8942.5842.58
ATMPiPath Select20190604ETF18.4446.5642.3942.104.174.46
ATNIATN Internat20190604A83.7043.2631.5632.4611.1810.28
ATNMActinium Pha20190604A67.53107.4879.3376.2728.1412.45
ATNXAthenex, Inc20190604A14.439.833.914.305.915.53
ATOAtmos Energy20190604A5.3118.2215.2414.572.983.65
ATOMAtomera Inco20190604A175.12142.1093.8992.2448.2149.87
ATOSAtossa Thera20190604A114.8178.0324.8430.7653.1947.27
ATRAptarGroup,20190604A13.817.156.887.240.27-0.09
ATRAAtara Biothe20190604A30.1536.49-3.024.5839.5231.92
ATRCAtriCure, In20190604A24.5518.657.307.6911.3610.96
ATROAstronics Co20190604A20.3813.502.852.9310.6810.58
ATRSAntares Phar20190604A36.1825.9513.0511.9312.9014.03
ATSGAir Transpor20190604A16.6018.415.045.6813.3712.73
ATTOAtento S.A.20190604A94.8752.4326.9733.3925.4619.04
ATUSAltice USA,20190604A4.253.861.651.702.212.16
ATVIActivision B20190604A2.732.270.330.471.941.80
AUBAtlantic Uni20190604A25.129.374.074.515.314.87
AUBNAuburn Natio20190604A220.38129.01131.85130.45-2.84-1.43
AUDCAudioCodes L20190604A25.4717.346.496.8010.8610.54
AUGAuryn Resour20190604A138.50131.39-0.077.45131.45123.94
AUMNGolden Miner20190604A306.40243.17243.68244.83-0.50-1.65
AUPHAurinia Phar20190604A16.3114.060.322.0913.7511.97
AUSFGlobal X Ada20190604ETF28.1015.8715.7715.930.10-0.06
AUTOAutoWeb, Inc20190604A1001.00240.13303.81309.96-63.69-69.83
AUYYamana Gold,20190604A48.1438.8719.2921.8919.2416.75
AVAAvista Corpo20190604A11.494.150.401.093.753.07
AVAVAeroVironmen20190604A34.8935.5319.9526.1015.589.43
AVBAvalonBay Co20190604A7.453.281.271.562.011.72
AVCOAvalon Globo20190604A147.73111.8983.3587.5228.5424.37
AVDAmerican Van20190604A29.3014.968.338.676.626.29
AVEOAVEO Pharmac20190604A68.7081.4166.7767.6814.6413.73
AVGOBroadcom Inc20190604A5.412.830.951.331.881.49
AVGRAvinger, Inc20190604A128.75125.7693.10104.1332.6621.63
AVIDAvid Technol20190604A33.4236.8229.1431.037.685.79
AVLRAvalara, Inc20190604A29.2815.5111.8913.323.622.19
AVNSAvanos Medic20190604A17.828.294.485.173.813.12
AVNWAviat Networ20190604A517.26147.92104.77147.9243.150.00
AVROAVROBIO, Inc20190604A116.7451.8534.4938.1817.3713.67
AVTAvnet, Inc.20190604A10.526.342.973.793.372.55
AVTRAvantor, Inc20190604A10.1919.2016.2116.482.992.72
AVXLAnavex Life20190604A78.4786.3453.1349.9633.2136.38
AVYAvery Dennis20190604A6.943.331.741.731.591.60
AVYAAvaya Holdin20190604A13.109.927.117.132.812.80
AWIArmstrong Wo20190604A11.454.291.732.022.562.27
AWKAmerican Wat20190604A5.063.630.721.272.912.36
AWRAmerican Sta20190604A15.476.693.063.463.633.23
AWREAware Inc20190604A200.92207.76213.63217.04-5.88-9.29
AWTMAware Ultra-20190604ETF12.98
AWXAvalon Holdi20190604A215.3394.8569.2369.2425.6325.61
AXAxos Financi20190604A21.279.642.494.117.165.55
AXASAbraxas Petr20190604A100.22101.8871.0974.3430.8027.54
AXDXAccelerate D20190604A48.1123.0112.7114.9010.308.11
AXEAnixter Inte20190604A29.0810.045.435.044.605.00
AXGNAxogen, Inc.20190604A26.9213.690.972.5912.7211.10
AXGTAxovant Gene20190604A64.4532.85-3.770.8136.6232.04
AXJLWisdomTree A20190604ETF28.8512.9012.1712.210.730.69
AXLAmerican Axl20190604A10.9211.723.033.228.698.51
AXLAAxcella Heal20190604A239.90146.57111.33110.0435.2436.53
AXNXAxonics Modu20190604A64.8433.5418.6721.7414.8711.80
AXPAmerican Exp20190604A1.871.110.290.390.820.72
AXRAMREP Corpor20190604A240.32152.72115.44115.6237.2937.11
AXSAxis Capital20190604A4.762.090.260.591.841.50
AXSMAxsome Thera20190604A23.8918.767.568.2111.2010.55
AXTAAxalta Coati20190604A5.024.510.080.114.444.40
AXTIAXT Inc20190604A56.0429.4613.8517.0315.6212.43
AXUAlexco Resou20190604A53.36124.1440.1542.9084.5281.71
AYAtlantica Yi20190604A7.054.261.401.752.862.51
AYIAcuity Brand20190604A16.457.313.183.024.134.29
AYTUAytu BioScie20190604A180.18134.3395.61109.1138.7325.23
AYXAlteryx, Inc20190604A12.888.933.584.325.354.62
AZOAutoZone, In20190604A11.045.841.902.743.943.09
AZREAzure Power20190604A76.32104.6496.8694.757.799.89
AZRXAzurRx BioPh20190604A256.40181.92155.27155.9026.6526.03
AZZAZZ Inc.20190604A53.0723.306.868.4016.4414.90
BBarnes Group20190604A25.308.522.322.656.205.87
BABoeing Compa20190604A4.392.841.741.841.111.00
BABInvesco Taxa20190604ETF4.003.733.512.980.230.75
BACBank of Amer20190604A3.613.050.770.992.282.06
BAHBooz Allen H20190604A4.642.270.891.031.381.23
BALiPath Series20190604ETN28.5215.0010.9713.914.031.09
BAMBrookfield A20190604A2.223.331.792.091.551.25
BANCBanc of Cali20190604A15.7223.0718.6318.984.504.19
BANDBandwidth In20190604A42.9819.184.177.6414.5011.00
BANFBancfirst Co20190604A45.8919.8313.4715.856.363.98
BANRBanner Corp.20190604A37.5320.3115.0616.005.254.31
BANXStoneCastle20190604A163.0099.8499.93100.04-0.09-0.20
BAPCredicorp LT20190604A14.796.451.151.775.304.68
BAPRInnovator S&20190604ETF26.2614.8712.8112.812.062.06
BASIBioanalytica20190604A529.10208.25208.25208.250.000.00
BATRALiberty Medi20190604A40.4522.7913.1917.239.605.56
BATRKLiberty Medi20190604A26.9416.6810.1411.496.545.19
BATTAmplify Adva20190604ETF27.1718.3422.1322.14-3.78-3.79
BAXBaxter Inter20190604A3.081.43-0.29-0.021.721.45
BBBlackBerry L20190604A12.5512.978.669.054.343.94
BBAXJPMorgan Bet20190604ETF12.798.988.088.140.900.84
BBBYBed Bath & B20190604A7.668.410.601.727.826.70
BBCVirtus LifeS20190604ETF34.2220.90-7.88-9.3128.7830.21
BBCAJPMorgan Bet20190604ETF8.655.645.345.160.290.47
BBCPConcrete Pum20190604A106.0863.5246.0848.7417.4414.79
BBDCBarings BDC,20190604A15.2310.915.115.055.825.88
BBEUJPMorgan Bet20190604ETF5.042.582.322.380.240.20
BBGIBeasley Broa20190604A240.62134.54114.41115.3220.1319.22
BBHVanEck Vecto20190604ETF8.034.023.123.230.900.79
BBJPJPMorgan Bet20190604ETF5.034.153.123.091.031.06
BBPVirtus LifeS20190604ETF38.9172.1114.0361.6358.0810.48
BBREJPMorgan Bet20190604ETF2.937.2012.6013.08-5.40-5.88
BBSAJPMorgan Bet20190604ETF7.692.742.742.740.000.00
BBSIBarrett Busi20190604A122.0061.8522.9624.3338.8937.52
BBUBrookfield B20190604A52.4627.6513.0513.0514.6014.59
BBUSJPMorgan Bet20190604ETF2.1210.5410.5410.540.000.00
BBWBuild-A-Bear20190604A45.5196.2183.4986.3812.819.92
BBXBBX Capital20190604A37.7025.2911.638.3213.6616.97
BBYBest Buy Com20190604A3.713.121.701.781.421.34
BCBrunswick Co20190604A8.634.230.291.253.942.98
BCBPBCB Bancorp20190604A115.0831.539.0410.5522.4920.98
BCCBoise Cascad20190604A22.1911.415.045.816.375.59
BCDAberdeen Sta20190604ETF16.5616.8213.9913.992.832.83
BCEBCE, Inc.20190604A2.2716.7616.5716.590.230.20
BCEIBONANZA CREE20190604A29.0413.957.207.586.766.37
BCIAberdeen Sta20190604ETF10.7513.6313.3513.550.270.08
BCLIBrainstorm C20190604A67.1943.1031.8432.7111.2510.39
BCMiPath Pure B20190604ETN29.7213.1913.2213.52-0.04-0.33
BCMLBayCom Corp20190604A211.86438.8659.33412.26379.5326.60
BCOThe Brink's20190604A13.246.462.682.463.794.01
BCOMB Communicat20190604A349.09283.80222.01190.8661.7992.94
BCORBlucora, Inc20190604A24.8631.171.187.3429.9923.84
BCOVBrightcove,20190604A34.7226.324.686.5721.6419.75
BCOW1895 Bancorp20190604A62.9116.3815.8815.880.490.49
BCPCBalchem Corp20190604A36.0420.2610.3012.439.047.20
BCRXBioCryst Pha20190604A35.9029.3010.1213.6319.1815.67
BCSFBain Capital20190604A32.1217.389.7510.297.637.09
BCTFBancorp 34,20190604A159.7431.5531.5531.550.000.00
BDCBelden Inc.20190604A17.927.262.432.804.834.46
BDCSUBS AG Excha20190604ETN38.1020.0820.0820.080.000.00
BDCZETRACS Wells20190604ETN53.89
BDLFlanigan's E20190604A200.9097.34-83.42-37.87180.76135.20
BDNBrandywine R20190604A6.855.611.642.283.973.33
BDRBlonder Tong20190604A406.23307.92291.17291.3716.7516.55
BDSIBioDelivery20190604A25.2919.118.478.8710.6410.24
BDXBecton, Dick20190604A5.794.372.443.241.931.13
BEBloom Energy20190604A22.6118.775.0410.9713.737.80
BEATBioTelemetry20190604A20.1016.96-3.02-0.3919.9917.35
BECNBeacon Roofi20190604A16.8813.203.503.669.719.54
BELFABel Fuse Inc20190604A1017.16474.55450.06652.6724.49-178.13
BELFBBel Fuse Inc20190604A260.6694.5383.4186.0911.128.44
BENFranklin Res20190604A3.623.731.512.242.221.49
BEPBrookfield R20190604A5.045.871.282.134.593.74
BERYBerry Global20190604A4.832.721.041.241.681.49
BFABrown-Forman20190604A30.9324.8721.4821.753.393.12
BFBBrown-Forman20190604A5.366.452.913.663.542.79
BFAMBRIGHT HORIZ20190604A17.409.573.424.856.154.73
BFINBankFinancia20190604A57.5032.2628.1528.514.113.74
BFITGlobal X Hea20190604ETF160.7281.0571.6577.929.403.13
BFORBarron's 40020190604ETF9.215.250.551.844.703.41
BFSSaul Centers20190604A73.0437.1625.9231.3511.245.81
BFSTBusiness Fir20190604A186.2298.3480.8687.1817.4811.16
BGBunge Limite20190604A6.543.481.151.102.332.38
BGCPBGC Partners20190604A21.1618.9412.8713.036.075.90
BGFVBig 5 Sporti20190604A74.4258.1227.3826.7330.7431.39
BGGBriggs & Str20190604A19.0410.733.484.027.256.71
BGIBirks Group20190604A195.42305.80305.80305.800.000.00
BGRNiShares Glob20190604ETF20.9027.9123.8123.814.104.10
BGSB&G Foods, I20190604A13.127.982.333.895.644.08
BGSFBG Staffing20190604A104.2539.6123.0124.0516.6015.57
BHBiglari Hold20190604A108.6057.6636.6544.9421.0212.73
BHBBar Harbor B20190604A269.07133.38120.29130.7013.092.68
BHCBausch Healt20190604A5.764.60-0.171.064.773.55
BHEBenchmark El20190604A13.866.402.583.433.822.96
BHFBrighthouse20190604A7.088.900.231.108.677.80
BHLBBerkshire Hi20190604A11.066.162.663.013.503.15
BHRBraemar Hote20190604A35.6114.276.197.178.107.11
BHTGBioHiTech Gl20190604A101.99118.73118.59118.590.140.14
BHVNBiohaven Pha20190604A29.3715.994.617.2411.388.75
BIBProShares Ul20190604ETF13.349.252.782.916.476.34
BIBLInspire 10020190604ETF24.326.156.396.15-0.240.00
BICKFirst Trust20190604ETF62.05134.89134.89134.890.000.00
BIGBig Lots, In20190604A10.706.841.621.975.224.87
BIIBBiogen Inc.20190604A6.124.421.051.913.372.51
BILSPDR Bloombe20190604ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190604A283.67260.94238.02234.3022.9326.64
BIOBio-Rad Labo20190604A28.6813.9510.3910.673.563.28
BIOBBio-Rad Labo20190604A96.89
BIOCBiocept, Inc20190604A101.2985.5964.3665.5721.2220.02
BIOLBiolase, Inc20190604A480.17310.13253.17261.1856.9648.95
BIOXBioceres Cro20190604A414.61184.80162.27161.5522.5323.25
BIPBrookfield I20190604A5.884.811.922.042.892.78
BISProShares Ul20190604ETF18.3217.6117.0915.610.522.01
BIVVanguard Int20190604ETF1.241.641.091.130.550.51
BIZDVanEck Vecto20190604ETF21.0914.9413.0813.051.861.89
BJBJs Wholesal20190604A17.428.293.504.504.783.79
BJANInnovator S&20190604ETF36.429.09-20.24-20.2429.3229.32
BJKVanEck Vecto20190604ETF75.3345.8730.0537.2715.828.60
BJRIBJ's Restaur20190604A18.0313.925.309.678.624.25
BJULInnovator S&20190604ETF13.916.975.105.331.871.64
BJUNInnovator S&20190604ETF30.9416.6315.3515.351.281.28
BKBank of New20190604A2.472.271.381.370.900.91
BKCCBlackRock Ca20190604A19.0618.310.170.3418.1417.96
BKDBrookdale Se20190604A16.2611.183.113.758.067.42
BKEThe Buckle,20190604A16.868.465.165.663.292.80
BKEPBlueknight E20190604A191.48139.8697.1688.5442.7051.31
BKFiShares MSCI20190604ETF14.8511.5710.5510.971.020.60
BKHBlack Hills20190604A8.763.721.371.582.342.13
BKIBlack Knight20190604A5.382.800.290.672.512.13
BKLNInvesco Seni20190604ETF4.423.692.772.940.930.75
BKNGBooking Hold20190604A10.105.122.383.092.421.74
BKSCBank of Sout20190604A661.7172.2345.6049.4126.6322.82
BKTIBK Technolog20190604A156.1852.08-59.73-57.34111.82109.42
BKUBankunited,20190604A7.133.23-0.320.123.553.11
BKYIBIO-key Inte20190604A236.77116.23114.90114.901.331.33
BLBlackLine, I20190604A21.1311.585.776.195.825.40
BLBDBlue Bird Co20190604A40.9137.1011.9013.7125.2023.39
BLCMBellicum Pha20190604A76.61114.6320.66-25.0793.97139.70
BLCNReality Shar20190604ETF42.8037.4636.3136.321.141.14
BLDTopBuild Cor20190604A19.298.163.253.934.904.22
BLDPBallard Powe20190604A25.8148.6919.9533.0828.8015.68
BLDRBuilders Fir20190604A10.019.522.523.147.006.39
BLESInspire Glob20190604ETF130.4656.1555.8756.080.280.07
BLFSBioLife Solu20190604A55.4225.8712.9712.2112.9013.66
BLHYVirtus Newfl20190604ETF52.5714.2613.4713.470.790.79
BLINBridgeline D20190604A78.7780.6516.1842.8664.4837.80
BLKBlackrock, I20190604A11.426.012.653.033.362.98
BLKBBlackbaud, I20190604A23.598.142.293.285.854.85
BLLBall Corpora20190604A3.102.150.440.591.711.56
BLMNBloomin' Bra20190604A5.936.14-1.18-0.737.336.87
BLNKBlink Chargi20190604A99.4063.0439.7034.3523.3428.69
BLOKAmplify Tran20190604ETF16.318.94-1.157.4510.091.49
BLPHBellerophon20190604A323.19420.50356.33355.7864.1664.72
BLUEbluebird bio20190604A30.0914.795.686.009.108.79
BLVVanguard Lon20190604ETF3.373.312.602.670.710.65
BLXBanco Latino20190604A35.1416.619.0510.777.565.83
BMCHBMC Stock Ho20190604A11.816.662.472.934.193.72
BMIBadger Meter20190604A25.3613.317.8010.225.513.09
BMLPDorsey Wrigh20190604ETF62.54
BMOBank of Mont20190604A2.262.220.330.991.891.23
BMRABIOMERICA IN20190604A379.12170.13134.53140.5035.6029.63
BMRCBank of Mari20190604A106.6043.0537.7435.965.237.02
BMRNBioMarin Pha20190604A9.383.820.300.623.523.20
BMTCBryn Mawr Ba20190604A44.8324.2117.8119.416.404.81
BMYBristol-Myer20190604A2.192.280.731.101.551.18
BNDVanguard Tot20190604ETF1.221.621.461.520.160.10
BNDCFlexShares C20190604ETF36.0920.8220.8220.820.000.00
BNDWVanguard Tot20190604ETF2.175.78-2.03-2.037.817.81
BNDXVanguard Tot20190604ETF1.771.240.570.500.670.74
BNEDBarnes & Nob20190604A44.1221.179.3111.4611.829.31
BNFTBenefitfocus20190604A19.1919.8810.7011.289.198.60
BNGOBionano Geno20190604A407.27135.64-102.05-4.87237.68140.51
BNKDMicroSectors20190604ETN51.683.18-5.01-7.798.1910.97
BNKOMicroSectors20190604ETN20.26
BNKUMicroSectors20190604ETN22.94132.37132.37132.370.000.00
BNKZMicroSectors20190604ETN24.07
BNSBank of Nova20190604A1.963.181.601.851.601.34
BNSOBonso Electr20190604A374.50315.26315.26315.260.000.00
BOCHBank of Comm20190604A43.1228.0821.9423.066.145.03
BOCTInnovator S&20190604ETF32.5420.0219.6119.200.410.82
BOHBank of Hawa20190604A17.659.765.846.703.933.06
BOKFBOK Financia20190604A22.939.693.734.046.045.65
BOMNBoston Omaha20190604A93.2651.9936.7740.4315.2211.56
BONDPIMCO Active20190604ETF2.691.740.611.421.130.32
BOOMDMC Global I20190604A19.7110.785.156.345.624.43
BOOTBoot Barn Ho20190604A17.8412.497.947.584.564.92
BOSCB.O.S. Bette20190604A300.28301.91219.43229.4182.4872.50
BOSSGlobal X Fou20190604ETF48.1437.9537.9537.950.000.00
BOTJBank of the20190604A508.10527.01527.01527.010.000.00
BOTZGlobal X Fun20190604ETF5.338.788.047.870.840.99
BOUTInnovator IB20190604ETF68.8038.9638.9638.960.000.00
BOXBOX, INC.20190604A8.1310.505.565.814.954.70
BOXLBoxlight Cor20190604A255.43166.27132.78149.0033.4917.27
BPFHBoston Priva20190604A15.617.494.214.633.282.87
BPMCBlueprint Me20190604A26.708.763.295.295.473.48
BPMPBP Midstream20190604A37.5119.3215.3214.524.004.80
BPMXBioPharmX Co20190604A96.0074.7861.4963.8313.2910.95
BPOPPopular Inc20190604A12.156.792.282.834.513.96
BPRNThe Bank of20190604A240.86129.98120.61125.259.374.72
BPTBP Prudhoe B20190604A38.5318.453.799.4214.659.09
BPTHBio-Path Hol20190604A108.0774.9157.0655.6717.8519.24
BPYBrookfield P20190604A5.495.381.241.394.143.99
BRBroadridge F20190604A5.193.451.321.842.131.60
BRCBrady Corpor20190604A14.505.791.391.744.404.05
BREWCraft Brew A20190604A35.6231.147.7910.6723.3620.47
BRFVanEck Vecto20190604ETF53.3611.4010.1211.371.290.03
BRGBluerock Res20190604A25.7729.478.6810.6320.7918.84
BRIDBridgford Fo20190604A570.73227.52173.16173.1554.3654.37
BRKABerkshire Ha20190604A0.000.00
BRKBBERKSHIRE HA20190604A2.231.080.280.350.800.73
BRKLBrookline Ba20190604A14.897.572.142.695.434.88
BRKSBrooks Autom20190604A18.4010.750.490.7810.269.98
BRNBarnwell Ind20190604A346.24226.86171.46214.6955.4012.17
BROBrown & Brow20190604A3.403.311.251.332.061.98
BROGBrooge Energ20190604A17.925.810.000.005.815.81
BRPABig Rock Par20190604A55.84
BRQSBorqs Techno20190604A565.34790.09747.28746.4942.8043.60
BRTBRT Apartmen20190604A100.4246.1123.0038.8023.117.32
BRXBRIXMOR PROP20190604A5.905.221.331.793.893.43
BRYBerry Corpor20190604A31.3614.037.227.916.806.12
BRZUDirexion Dai20190604ETF5.933.471.431.232.042.24
BSAEInvesco Bull20190604ETF37.7530.2930.1030.100.190.19
BSBEInvesco Bull20190604ETF37.7628.8729.1329.13-0.26-0.26
BSCEInvesco Bull20190604ETF37.5627.2826.0526.051.231.23
BSCKInvesco Bull20190604ETF5.063.503.033.030.470.47
BSCLInvesco Bull20190604ETF4.833.753.143.460.610.30
BSCMInvesco Bull20190604ETF5.093.952.983.190.970.76
BSCNInvesco Bull20190604ETF9.735.293.734.481.570.81
BSCOInvesco Bull20190604ETF7.026.315.166.031.150.28
BSCPInvesco Bull20190604ETF7.219.587.887.871.701.70
BSCQInvesco Bull20190604ETF6.6112.369.298.753.083.62
BSCRInvesco Bull20190604ETF13.9313.4815.4411.69-1.961.79
BSCSInvesco Bull20190604ETF14.9614.2814.2814.280.000.00
BSDEInvesco Bull20190604ETF40.1530.5330.5330.530.000.00
BSETBassett Furn20190604A141.7259.7049.4449.1910.2610.51
BSGMBioSig Techn20190604A75.4152.647.7216.7944.9135.85
BSIGBrightSphere20190604A14.2534.4024.4526.919.957.52
BSJKInvesco Bull20190604ETF6.466.084.324.341.771.74
BSJLInvesco Bull20190604ETF5.659.485.175.564.313.93
BSJMInvesco Bull20190604ETF19.4212.879.9210.312.952.56
BSJNInvesco Bull20190604ETF10.7013.006.436.476.576.53
BSJOInvesco Bull20190604ETF24.9215.1414.9915.140.150.00
BSJPInvesco Bull20190604ETF31.6131.5325.9131.085.610.44
BSJQInvesco Bull20190604ETF25.8124.9423.8323.831.111.11
BSMBlack Stone20190604A20.7910.655.626.195.034.46
BSQRBSQUARE Corp20190604A244.09108.58130.40128.20-21.82-19.62
BSRRSierra Banco20190604A124.5853.1239.1438.4313.9914.69
BSVVanguard Sho20190604ETF1.250.720.570.640.150.07
BSVNBank7 Corp.20190604A311.14148.15128.38127.7119.7620.44
BSXBoston Scien20190604A2.832.891.541.741.361.16
BTAIBioXcel Ther20190604A213.6995.9792.1691.723.814.25
BTALAGFiQ U.S. M20190604ETF28.5313.659.629.784.033.86
BTEBaytex Energ20190604A63.5650.5923.9025.1326.2024.95
BTECPrincipal He20190604ETF28.2422.7419.3319.973.412.77
BTGB2Gold Corp.20190604A35.3930.6114.6718.1915.9412.42
BTNBallantyne S20190604A296.00110.63136.15136.24-25.52-25.61
BTUPeabody Ener20190604A12.059.891.992.627.907.27
BULPacer US Cas20190604ETF13.42
BURLBURLINGTON S20190604A8.895.813.494.022.321.79
BUSEFirst Busey20190604A19.0914.335.597.258.747.08
BUYUSCF SummerH20190604ETF122.25
BUYNUSCF SummerH20190604ETF89.68
BVBrightView H20190604A24.1210.563.114.627.455.95
BVALBrand Value20190604ETF21.5010.1712.1410.17-1.970.00
BVSNBroadvision20190604A329.11455.42416.24446.2139.189.21
BWBabcock & Wi20190604A164.86230.62220.68226.339.954.30
BWABorgWarner I20190604A5.324.112.171.431.942.69
BWBBridgewater20190604A65.0538.9017.7217.9321.1920.98
BWENBroadwind En20190604A338.0288.03-37.69-5.25125.7293.28
BWFGBankwell Fin20190604A140.3484.7376.4077.478.327.26
BWLABowl America20190604A188.3094.9294.9294.920.000.00
BWXSPDR Bloombe20190604ETF5.624.193.523.720.670.47
BWXTBWX Technolo20190604A12.245.982.422.623.563.36
BWZSPDR Bloombe20190604ETF56.5420.0819.9419.910.130.17
BXThe Blacksto20190604A2.917.044.064.152.992.90
BXCBlueLinx Hol20190604A55.2121.8914.8516.087.045.81
BXGBluegreen Va20190604A62.7225.4710.0614.8315.4010.64
BXMTBlackstone M20190604A3.032.560.440.422.122.13
BXPBoston Prope20190604A7.612.840.891.361.951.48
BXSBancorpSouth20190604A9.794.980.370.814.614.17
BYByline Banco20190604A34.1211.045.056.105.994.94
BYDBoyd Gaming20190604A10.358.7210.127.44-1.391.29
BYFCBroadway Fin20190604A375.35323.29323.29323.290.000.00
BYLDiShares Yiel20190604ETF12.416.596.516.590.080.00
BYNDBeyond Meat,20190604A16.9812.685.738.216.954.47
BYSIBeyondSpring20190604A235.03101.5695.0395.816.535.75
BZHBeazer Homes20190604A17.8110.841.922.908.927.95
BZQProShares Ul20190604ETF11.165.892.623.403.272.49
CCitigroup In20190604A1.631.610.180.311.431.30
CAAPCorporacion20190604A97.4762.0547.0448.7115.0113.34
CAASChina Automo20190604A366.98627.68628.85628.84-1.17-1.16
CABOCable One, I20190604A23.9119.2616.0722.983.59-0.16
CACCCredit Accep20190604A31.1221.5616.3917.905.173.66
CACGClearBridge20190604ETF28.8921.6518.6119.973.041.68
CACICACI INTERNA20190604A24.7910.786.478.234.302.55
CADECadence Banc20190604A7.355.271.201.664.073.61
CAECAE INC20190604A7.153.851.151.612.702.24
CAGConagra Bran20190604A3.773.421.401.812.021.61
CAHCardinal Hea20190604A4.735.073.002.932.072.14
CAICAI Internat20190604A35.3721.0610.4612.6810.608.38
CAKECheesecake F20190604A8.517.290.140.337.146.96
CALCaleres Inc20190604A21.6620.248.4111.5211.838.72
CALACalithera Bi20190604A85.0646.4858.3064.34-11.82-17.85
CALFPacer US Sma20190604ETF11.0111.649.689.991.951.65
CALMCal-Maine Fo20190604A15.236.603.253.933.352.66
CALXCALIX, INC.20190604A29.0614.595.667.138.937.46
CAMPCalAmp Corp.20190604A20.9132.09-3.21-3.8135.2935.90
CAMTCamtek Ltd20190604A34.3421.9310.4211.7011.5010.23
CAPEiPath Shille20190604ETN12.6913.918.998.994.924.92
CAPLCrossAmerica20190604A51.1017.2413.1813.054.064.20
CAPRCapricor The20190604A358.33230.56179.34196.8351.2233.73
CARAvis Budget20190604A12.345.693.192.912.502.79
CARACara Therape20190604A22.3614.323.240.3711.0813.94
CARECARTER BANK20190604A126.5252.6848.5049.404.183.28
CARGCarGurus, In20190604A16.9213.483.865.569.627.92
CAROCarolina Fin20190604A102.4946.4528.3527.3718.1019.09
CARSCars.com Inc20190604A8.564.98-0.42-0.035.405.01
CARVCarver Banco20190604A523.47565.02-38.29-38.29603.30603.30
CARZFirst Trust20190604ETF41.6944.3129.3144.3115.010.00
CASACasa Systems20190604A32.3616.219.109.537.116.68
CASHMeta Financi20190604A21.3710.405.765.664.634.73
CASICASI Pharmac20190604A54.0733.2415.9517.9117.2815.32
CASSCass Informa20190604A84.8946.0239.0839.496.946.53
CASYCasey's Gene20190604A18.069.954.565.785.394.17
CATCaterpillar20190604A2.623.842.932.970.910.86
CATCCAMBRIDGE BA20190604A191.76106.40115.22107.83-8.82-1.42
CATHGlobal X S&P20190604ETF11.1740.3440.4840.45-0.14-0.11
CATMCardtronics20190604A22.1515.954.674.9611.2810.99
CATOCATO CORP20190604A21.8813.033.276.139.766.90
CATSCatasys Inc.20190604A58.7636.6621.8321.9314.8314.74
CATYCathay Gener20190604A9.023.670.500.833.172.84
CBChubb Limite20190604A4.022.111.011.181.110.93
CBANColony Bankc20190604A253.37133.65130.37131.373.282.28
CBATCBAK Energy20190604A258.05195.97145.09152.5550.8843.41
CBAYCymabay Ther20190604A26.9925.558.609.5016.9716.15
CBBCincinnati B20190604A28.3615.689.118.916.576.76
CBFVCB Financial20190604A116.6663.4663.5063.50-0.04-0.04
CBIOCatalyst Bio20190604A47.5526.777.138.1219.6418.65
CBLCBL& Associa20190604A19.4819.0112.9414.966.084.06
CBLICleveland Bi20190604A364.22149.09114.01114.0135.0935.09
CBMBCBM Bancorp,20190604A124.7840.0740.0740.070.000.00
CBMGCellular Bio20190604A184.24121.80106.27108.4115.5213.38
CBNKCapital Banc20190604A169.49186.96118.56119.4968.4067.47
CBOECboe Global20190604A8.294.050.481.053.573.00
CBONVanEck Vecto20190604ETF64.0358.3758.3758.370.000.00
CBPOChina Biolog20190604A12.7713.484.234.829.248.66
CBRECBRE GROUP,20190604A3.872.390.210.402.181.98
CBRLCracker Barr20190604A22.8812.026.948.635.083.39
CBSHCommerce Ban20190604A9.526.213.293.552.922.66
CBTCabot Corpor20190604A12.3910.431.692.748.737.69
CBTXCBTX, Inc. C20190604A143.3253.3936.8632.6316.5320.76
CBUCommunity Ba20190604A22.178.444.714.583.733.86
CBZCBIZ, Inc.20190604A16.328.083.794.144.303.94
CCThe Chemours20190604A7.4933.4422.8427.2510.616.25
CCBCoastal Fina20190604A194.08197.97103.40103.4094.5794.57
CCBGCapital City20190604A104.9939.7113.9219.9725.7919.73
CCCClarivate An20190604A26.4231.8035.0537.66-3.24-5.86
CCCLChina Cerami20190604A536.66326.88299.18299.8427.7027.04
CCDCalamos Dyna20190604A21.0715.579.869.625.715.95
CCEPCoca-Cola Eu20190604A4.082.500.020.652.471.85
CCHCollier Cree20190604A66.3048.6519.8842.2628.776.40
CCICrown Castle20190604A4.172.921.171.391.741.52
CCJCameco Corpo20190604A9.708.973.093.915.885.06
CCKCrown Holdin20190604A6.483.251.811.981.441.27
CCLCarnival Cor20190604A2.182.050.770.811.291.24
CCLPCSI Compress20190604A75.5257.6840.8245.6516.8512.03
CCMPCabot Microe20190604A27.2510.215.587.154.633.06
CCNECNB Financia20190604A338.1899.7271.5076.4528.2123.27
CCOClear Channe20190604A30.2612.6626.6817.78-14.02-5.12
CCOICogent Commu20190604A20.919.022.61-2.706.185.48
CCORCore Alterna20190604ETF67.5562.4662.4662.460.000.00
CCRCONSOL Coal20190604A78.6255.72-5.82-0.9361.5456.65
CCRCChina Custom20190604A625.92670.13670.15669.96-0.020.17
CCRNCross Countr20190604A40.3420.694.036.2116.6514.48
CCSCENTURY COMM20190604A17.149.442.353.847.105.60
CCXIChemoCentryx20190604A30.7218.100.261.9017.8416.19
CDAYCeridian HCM20190604A13.605.036.503.38-1.471.65
CDCVictoryShare20190604ETF9.128.377.067.571.310.80
CDECoeur Mining20190604A32.0328.856.406.9022.4421.92
CDEVCentennial R20190604A13.3311.233.703.787.537.45
CDLVictoryShare20190604ETF13.864.494.374.380.120.11
CDLXCardlytics,20190604A31.3112.318.009.094.313.22
CDMOAvid Bioserv20190604A59.6631.1915.2814.3515.9116.84
CDNACareDx, Inc.20190604A35.6415.077.978.597.106.48
CDNSCadence Desi20190604A3.803.070.300.702.762.37
CDORCondor Hospi20190604A232.06237.92193.00192.2544.9245.67
CDRCedar Realty20190604A39.2314.699.069.265.635.43
CDTXCidara Thera20190604A127.92110.3558.2750.8952.0859.46
CDWCDW Corporat20190604A8.403.911.141.552.772.35
CDXCChromaDex Co20190604A62.0155.6544.8051.6710.843.98
CDXSCodexis, Inc20190604A20.4116.8012.869.553.957.26
CDZICADIZ, Inc.20190604A18.8453.906.798.1647.1145.74
CECelanese Cor20190604A7.383.011.771.491.241.52
CECECeco Environ20190604A27.2616.34-0.813.3617.1512.98
CEFSSaba Closed-20190604ETF36.7536.9921.0813.2415.9123.75
CEICamber Energ20190604A120.74121.2897.90105.2623.3716.02
CEIXCONSOL Energ20190604A30.9415.224.684.8910.5410.32
CELCellcom Isra20190604A166.57107.8787.5085.8320.3722.04
CELCCelcuity Inc20190604A617.22258.28225.33225.4232.9532.85
CELHCelsius Hold20190604A125.5165.6862.0662.853.622.83
CELPCypress Envi20190604A192.16184.84144.32143.8640.5240.98
CEMBiShares J.P.20190604ETF27.3821.3821.6521.27-0.270.11
CEMIChembio diag20190604A155.46128.5339.1844.9389.3583.59
CENTCentral Gard20190604A38.7616.3510.0411.956.314.40
CENTACentral Gard20190604A21.0311.734.694.807.056.93
CENXCentury Alum20190604A18.5121.466.937.1314.5414.33
CEPUCentral Puer20190604A36.5422.2113.2315.358.986.86
CEQPCrestwood Eq20190604A21.889.30-0.73-2.3310.0211.63
CERCCerecor Inc.20190604A234.8668.2434.9836.2733.2631.97
CERNCerner Corp20190604A2.372.280.400.831.881.45
CERSCerus Corp20190604A22.1151.6740.0240.2111.6611.64
CETVCentral Euro20190604A27.4322.826.105.0916.7217.71
CETXCEMTREX INC.20190604A245.88346.53276.01302.9370.5143.60
CEVACEVA Inc.20190604A38.1924.4813.1715.4111.319.06
CEWWisdomTree20190604ETF33.9339.5936.1536.153.443.44
CEYVictoryShare20190604ETF31.6323.6115.2919.458.324.16
CEZVictoryShare20190604ETF26.2910.1310.1310.130.000.00
CFCF Industrie20190604A4.637.000.541.526.455.48
CFAVictoryShare20190604ETF12.9413.4810.8210.932.662.55
CFBICommunity Fi20190604A59.7456.5456.5456.540.000.00
CFBKCentral Fede20190604A110.0669.338.4611.2960.8658.04
CFFACF Finance A20190604A35.1229.4729.4729.470.000.00
CFFIC&F Financia20190604A194.1785.1860.8572.1324.3313.06
CFFNCapitol Fede20190604A10.3615.012.262.2312.8412.86
CFGCitizens Fin20190604A3.102.840.921.411.921.44
CFMSConformis, I20190604A37.4637.714.3517.9533.4119.68
CFOVictoryShare20190604ETF14.1613.7913.5313.560.260.23
CFRCullen/Frost20190604A13.596.241.622.054.624.20
CFRXContraFect C20190604A276.87171.2795.4295.2975.8675.99
CFXColfax Corpo20190604A11.218.405.235.893.172.51
CGThe Carlyle20190604A15.836.582.834.013.752.58
CGACHINA GREEN20190604A84.5287.81-23.10-19.58110.91107.39
CGBDTCG BDC, Inc20190604A12.5815.220.790.8314.4214.38
CGCCanopy Growt20190604A7.796.161.913.384.252.78
CGENCompugen Ltd20190604A98.6669.9333.2438.6936.7031.24
CGIXCancer Genet20190604A213.75204.05184.78182.5619.2721.49
CGNXCognex Corp20190604A7.583.372.442.540.940.84
CGOCalamos Glob20190604A69.8679.9858.7959.6521.1920.33
CGWInvesco S&P20190604ETF13.108.577.457.591.120.98
CHADDirexion Dai20190604ETF14.257.516.597.180.920.33
CHAPChaparral En20190604A100.5855.8535.7037.4620.1518.40
CHAUDirexion Dai20190604ETF5.605.393.773.641.621.75
CHCIComstock Hol20190604A618.13408.67323.90336.8584.7771.82
CHCOCity Holding20190604A50.2122.1017.5018.554.603.55
CHCTCommunity He20190604A22.159.443.293.246.156.20
CHDChurch & Dwi20190604A3.382.601.641.550.971.05
CHDNChurchill Do20190604A19.039.261.835.677.433.59
CHEChemed Corpo20190604A30.1612.698.429.664.192.95
CHEFThe Chef's W20190604A33.0621.6710.3511.4411.3210.22
CHEKCheck-Cap Lt20190604A226.13241.49190.73195.9650.7645.53
CHEPAGFiQ U.S. M20190604ETF263.21
CHFSCHF Solution20190604A164.54122.21113.78113.478.438.74
CHGGCHEGG, INC.20190604A8.678.106.075.862.032.24
CHGXChange Finan20190604ETF368.15246.83246.83246.830.000.00
CHHChoice Hotel20190604A10.0711.117.067.364.053.76
CHICalamos Conv20190604A14.5115.685.396.1110.299.56
CHICGlobal X MSC20190604ETF210.04226.03201.65210.8924.3815.14
CHIHGlobal X MSC20190604ETF289.49756.68756.68756.680.000.00
CHIKGlobal X MSC20190604ETF477.711251.001243.731243.737.277.27
CHILGlobal X MSC20190604ETF66.6519.02-5.14-5.1424.1624.16
CHIQGlobal X MSC20190604ETF26.0865.0364.7265.050.31-0.02
CHIRGlobal X MSC20190604ETF577.2748.0448.0448.040.000.00
CHIUGlobal X MSC20190604ETF2120.82
CHIXGlobal X MSC20190604ETF23.9916.0414.1015.151.940.89
CHKChesapeake E20190604A49.2739.0121.5023.1717.4815.78
CHKPCheck Point20190604A7.6412.248.958.973.283.27
CHMAChiasma, Inc20190604A75.6835.46-6.75-9.1142.2144.56
CHMGChemung Fina20190604A202.6479.2270.3577.748.861.47
CHMICHERRY HILL20190604A11.918.034.074.543.953.48
CHNALoncar China20190604ETF124.45143.69143.69143.690.000.00
CHNRChina Natura20190604A481.97246.62246.62246.620.000.00
CHRACharah Solut20190604A191.2694.4379.0079.6215.4314.81
CHRSCoherus BioS20190604A19.1412.243.936.578.325.68
CHRWC.H. Robinso20190604A4.114.131.091.213.052.92
CHSChicos FAS,20190604A27.3621.686.228.4015.4713.26
CHTRCharter Comm20190604A7.248.516.866.921.641.59
CHUYChuy's Holdi20190604A38.7318.6910.3310.598.358.10
CHWCalamos Glob20190604A24.5718.4014.4124.013.99-5.61
CHYCalamos Conv20190604A19.2115.419.5911.235.834.18
CICIGNA Corpor20190604A5.843.151.531.721.631.44
CIACitizens, In20190604A53.9034.17-2.840.2037.0133.97
CIBRFirst Trust20190604ETF30.3019.9014.2517.745.652.15
CIDVictoryShare20190604ETF162.5356.3113.4613.4642.8542.85
CIDMCinedigm Cor20190604A204.74161.95147.52147.5214.4414.44
CIENCiena Corpor20190604A4.163.050.891.112.171.94
CIFSChina Intern20190604A149.1797.9070.3080.9427.6016.96
CIGIColliers Int20190604A12.347.302.753.674.553.63
CILVictoryShare20190604ETF34.9226.5526.1726.130.370.42
CIMChimera Inve20190604A5.584.560.610.993.953.58
CINFCincinnati F20190604A4.854.970.090.314.874.66
CINRCINER RESOUR20190604A103.9460.5034.8234.8825.6725.61
CIOCITY OFFICE20190604A23.4214.247.417.336.836.90
CIRCIRCOR Inter20190604A24.3712.479.399.213.083.26
CITCIT Group In20190604A7.823.571.021.272.552.30
CIVBCivista Banc20190604A148.1763.3462.5662.610.780.73
CIXComp X Inter20190604A522.28403.10133.59163.73269.52239.37
CIZVictoryShare20190604ETF46.8913.8213.7513.750.080.07
CIZNCitizens Hol20190604A583.61265.36196.60218.2168.7647.15
CJJDChina Jo-Jo20190604A112.0278.3047.9069.8630.398.44
CKHSeacor Holdi20190604A96.7052.4531.4138.0821.0414.37
CKPTCheckpoint T20190604A284.02119.6545.4766.0374.1853.62
CKXCKX Lands, I20190604A199.01198.96198.96198.960.000.00
CLColgate-Palm20190604A1.651.790.200.581.591.21
CLARClarus Corpo20190604A30.7628.051.851.8226.2126.23
CLBCore Laborat20190604A17.126.891.351.945.544.96
CLBKColumbia Fin20190604A23.9016.279.6210.116.666.16
CLBSCaladrius Bi20190604A413.86288.48284.45284.454.044.04
CLCTCollectors U20190604A74.6355.8928.2031.0527.6924.83
CLDBCORTLAND BNC20190604A833.33589.26589.26589.260.000.00
CLDRCloudera, In20190604A11.379.052.333.766.695.27
CLDTCHATHAM LODG20190604A16.639.654.195.445.464.20
CLDXCelldex Ther20190604A65.9044.8629.5432.7915.3112.07
CLFCleveland-Cl20190604A10.698.671.002.737.665.93
CLFDClearfield,20190604A704.69384.58293.25326.1391.3258.45
CLGXCorelogic, I20190604A8.555.291.131.444.163.85
CLHClean Harbor20190604A19.227.924.244.423.673.50
CLIMack-Cali Re20190604A13.796.533.123.943.412.59
CLIRClearSign Te20190604A270.32256.28222.24222.2434.0434.04
CLIXProShares Lo20190604ETF29.2118.958.0118.9510.930.00
CLMTCalumet Spec20190604A61.9161.5625.5824.1235.9837.44
CLNCColony Credi20190604A22.8412.816.697.336.125.48
CLNEClean Energy20190604A38.6338.7919.9320.6818.8618.11
CLNYColony Capit20190604A19.7518.1912.9012.235.295.96
CLOUGlobal X Clo20190604ETF21.9310.113.754.956.365.16
CLPRClipper Real20190604A118.4653.2847.2248.806.074.48
CLPSCLPS Incorpo20190604A381.60175.39151.28152.3924.1223.01
CLRCONTINENTAL20190604A7.034.88-0.061.574.943.31
CLRBCellectar Bi20190604A84.49127.52-2.144.11129.66123.42
CLRGIQ Chaikin U20190604ETF165.2810.605.835.834.774.77
CLROClearOne, In20190604A85.0241.8754.1941.87-12.320.00
CLSCelestica, I20190604A16.0913.215.345.977.867.23
CLSDClearside Bi20190604A134.92117.2866.3867.6350.9049.65
CLSNCelsion Corp20190604A108.6888.9350.8954.8938.0434.04
CLTLInvesco Trea20190604ETF13.0214.844.224.5010.6310.34
CLUBTown Sports20190604A63.4945.0531.9730.8813.0814.02
CLVSClovis Oncol20190604A22.3024.919.2210.2315.6814.68
CLWClearwater P20190604A43.1115.546.716.398.839.15
CLWTEuro Tech Ho20190604A251.94123.3880.8386.9742.5536.41
CLXClorox Compa20190604A4.512.21-0.090.072.302.14
CLXTCalyxt, Inc.20190604A102.1954.778.3625.9546.4028.82
CMCanadian Imp20190604A2.442.101.331.400.770.70
CMAComerica Inc20190604A5.312.69-0.050.382.732.30
CMBSiShares CMBS20190604ETF28.7911.489.699.861.781.62
CMCCommercial M20190604A8.296.530.571.395.965.15
CMCLCaledonia Mi20190604A163.3594.8697.6597.65-2.79-2.79
CMCOColumbus McK20190604A41.9920.446.487.6513.9612.80
CMCSAComcast Corp20190604A2.443.240.591.582.661.67
CMCTCIM Commerci20190604A303.19158.55155.37156.803.181.76
CMDCantel Medic20190604A46.1118.707.4011.4611.307.24
CMDYiShares Bloo20190604ETF60.1125.06-84.05-18.20109.1043.26
CMECME Group In20190604A4.543.12-0.020.383.142.73
CMFiShares Cali20190604ETF3.872.832.012.310.820.52
CMGChipotle Mex20190604A11.555.902.913.093.002.81
CMICummins Inc.20190604A5.652.520.911.371.611.15
CMLSCumulus Medi20190604A201.86118.3761.0576.5657.8842.37
CMOCapstead Mor20190604A12.5311.083.354.627.736.46
CMPCompass Mine20190604A24.4210.124.344.445.785.68
CMPRCimpress PLC20190604A31.9415.115.104.7410.0110.37
CMRECostamare In20190604A26.1020.317.048.0613.2712.26
CMRXChimerix, In20190604A48.0243.4617.9120.0725.5623.39
CMSCMS Energy C20190604A1.923.481.641.841.841.65
CMTCore Molding20190604A844.82646.94646.94646.940.000.00
CMTLComtech Tele20190604A42.6120.769.5810.8711.189.89
CNXtrackers MS20190604ETF16.879.976.19-1.753.7811.72
CNACNA Financia20190604A13.777.801.273.786.634.03
CNATConatus Phar20190604A254.34177.09163.24161.8513.8515.24
CNBKACentury Banc20190604A103.1065.7947.9948.2517.7917.53
CNCCentene Corp20190604A2.735.483.594.051.901.43
CNCEConcert Phar20190604A47.8129.97-0.311.0930.2728.87
CNCRLoncar Cance20190604ETF38.8621.5820.4420.931.140.65
CNDTConduent Inc20190604A11.739.002.513.006.506.00
CNETChinaNet Onl20190604A277.35241.86208.44207.8033.4234.06
CNFRConifer Hold20190604A623.70352.51312.30313.3340.2139.18
CNHICNH INDUSTRI20190604A11.098.373.573.874.804.51
CNICanadian Nat20190604A2.872.631.551.581.081.05
CNKCinemark Hol20190604A7.523.391.131.162.262.23
CNMDCONMED Corpo20190604A21.967.762.532.925.234.84
CNNECannae Holdi20190604A14.287.696.494.401.203.29
CNOCNO Financia20190604A6.985.080.240.644.844.44
CNOBCenter Banco20190604A25.1127.804.936.8922.8720.91
CNPCenterPoint20190604A3.573.571.212.052.371.52
CNQCanadian Nat20190604A3.813.650.590.603.053.04
CNRCornerstone20190604A23.8423.746.688.5117.0715.23
CNSCohen & Stee20190604A14.914.642.342.082.292.56
CNSLConsolidated20190604A24.8320.997.529.0113.4711.98
CNSTConstellatio20190604A281.33134.16-10.9518.01145.11116.15
CNTYCentury Casi20190604A39.3311.1711.309.19-0.131.98
CNXCNX Resource20190604A12.739.074.393.984.675.07
CNXMCNX Midstrea20190604A20.5910.704.495.706.214.99
CNXNPC Connectio20190604A95.2326.2417.3917.528.868.72
CNXTVanEck Vecto20190604ETF39.2218.8618.6814.310.184.55
CNYAiShares MSCI20190604ETF49.4421.7520.0521.131.700.63
COGlobal Cord20190604A65.1471.500.3617.8871.1453.61
COCPCocrystal Ph20190604A1239.43858.28536.30587.83321.98270.45
CODACoda Octopus20190604A143.4978.6539.8044.0838.8534.56
CODICompass Dive20190604A16.559.105.926.153.182.95
CODXCo-Diagnosti20190604A46.9946.2040.6741.695.534.51
COFCapital One20190604A3.352.010.880.921.141.10
COGCabot Oil &20190604A4.073.091.361.571.731.52
COHNCohen & Comp20190604A299.00181.6593.6399.9888.0281.68
COHRCoherent Inc20190604A27.309.404.534.794.874.61
COHUCohu Inc20190604A20.5210.032.192.017.848.02
COKECoca-Cola Co20190604A68.3531.7619.7221.6612.0810.10
COLBColumbia Ban20190604A15.976.012.20-0.023.816.03
COLDAmericold Re20190604A4.612.910.510.772.402.13
COLLCollegium Ph20190604A26.5616.171.150.4515.0215.72
COLMColumbia Spo20190604A18.7813.714.754.918.968.81
COMDirexion Aus20190604ETF17.608.559.297.39-0.741.16
COMBGraniteShare20190604ETF20.8214.5612.9313.201.641.37
COMMCommScope Ho20190604A7.5823.261.051.2422.2422.03
COMTiShares Comm20190604ETF22.1813.1711.4612.651.700.52
CONECyrusOne Inc20190604A10.0511.052.753.118.307.94
CONNConn's Inc.20190604A24.1018.927.026.5811.9112.38
COOThe Cooper C20190604A11.844.981.842.393.142.59
COOPMr. Cooper G20190604A22.8035.391.617.9033.7827.49
COPConocoPhilli20190604A2.043.431.331.272.102.17
COPXGlobal X Cop20190604ETF62.5330.5630.2730.440.290.12
CORCoresite Rea20190604A13.8711.568.889.102.322.07
CORECore Mark Ho20190604A20.5310.003.793.206.216.80
CORPPIMCO Invest20190604ETF10.447.617.357.340.260.27
CORRCorEnergy In20190604A29.8414.687.118.167.586.52
CORTCorcept Ther20190604A23.0223.455.177.1918.2716.27
CORVCorrevio Pha20190604A129.9893.5856.5555.1937.0338.38
COSTCostco Whole20190604A3.193.571.081.472.502.10
COTYCOTY INC20190604A7.818.55-0.142.948.695.61
COUPCoupa Softwa20190604A19.7210.362.725.327.645.04
COWiPath Series20190604ETN23.3313.1716.8311.61-3.661.56
COWNCowen Inc. C20190604A16.1719.805.926.5713.8813.23
COWZPacer US Cas20190604ETF8.008.389.8810.11-1.49-1.73
CPCanadian Pac20190604A4.462.921.291.421.621.50
CPACopa Holding20190604A21.748.891.251.017.647.88
CPAHCounterpath20190604A437.54383.56342.42337.6741.1545.89
CPBCampbell Sou20190604A3.342.790.731.072.071.72
CPECallon Petro20190604A15.6413.152.983.7410.179.40
CPFCentral Paci20190604A19.438.121.852.246.275.88
CPGCRESCENT POI20190604A30.3024.696.176.8318.5117.84
CPHCCanterbury P20190604A283.2776.1176.1176.110.000.00
CPHIChina Pharma20190604A235.30188.72166.60164.2422.1224.48
CPICPI Inflatio20190604ETF20.158.548.548.540.000.00
CPIXCumberland P20190604A513.13444.01341.60390.91102.4153.10
CPKChesapeake U20190604A53.6526.9420.9322.306.014.64
CPLGCorePoint Lo20190604A19.586.724.915.611.801.11
CPLPCapital Prod20190604A38.5225.354.169.7821.1915.57
CPRICapri Holdin20190604A5.124.430.742.393.692.04
CPRTCopart Inc20190604A4.186.272.832.923.443.35
CPRXCatalyst Pha20190604A40.0031.0810.8012.5920.2818.23
CPSCooper-Stand20190604A42.5629.8510.2010.2419.6519.61
CPSHCPS Technolo20190604A226.12168.91116.40116.4052.5152.51
CPSIComputer Pro20190604A28.5414.504.995.609.518.90
CPSSConsumer Por20190604A102.78231.7463.6654.83168.08176.90
CPSTCapstone Tur20190604A77.2360.9155.2755.285.645.64
CPTCamden Prope20190604A7.776.211.452.564.763.65
CPTACapitala Fin20190604A27.1528.056.217.4521.8420.61
CQPCheniere Ene20190604A29.0313.578.759.504.814.07
CQQQInvesco Chin20190604ETF15.6311.8811.8512.840.03-0.96
CRCrane Compan20190604A21.6211.31-0.95-1.2512.2612.56
CRAICRA Internat20190604A76.5639.6422.7025.0916.9414.55
CRAKVanEck Vecto20190604ETF57.8245.9620.8242.3725.133.59
CRBNiShares MSCI20190604ETF20.9454.2652.5752.571.681.68
CRBPCorbus Pharm20190604A23.6117.926.035.9011.8912.03
CRCCalifornia R20190604A19.8511.082.083.839.017.25
CRDACrawford & C20190604A56.5055.9050.2350.925.674.98
CRDBCrawford & C20190604A80.4643.9635.0735.658.908.31
CREECree Inc20190604A6.634.372.342.632.031.74
CREGChina Recycl20190604A445.98337.04325.51330.7811.536.26
CREXCREATIVE REA20190604A685.43303.22229.25311.0873.97-7.86
CRHMCRH Medical20190604A65.8122.1119.8619.862.262.26
CRICarter's Inc20190604A14.977.813.394.304.423.51
CRISCuris Inc20190604A293.10266.94204.48202.0662.4664.88
CRKComstock Res20190604A34.1629.7813.0314.5616.7515.22
CRLCharles Rive20190604A16.415.522.292.693.222.83
CRMsalesforce.c20190604A4.863.801.482.072.311.72
CRMDCorMedix Inc20190604A40.0830.216.936.3623.2723.85
CRMTAmerica's Ca20190604A49.2119.6412.0413.907.605.74
CRNTCeragon Netw20190604A41.2137.996.256.4631.7431.53
CRONCronos Group20190604A10.818.341.464.666.873.68
CROPIQ Global Ag20190604ETF15.8610.2910.1810.180.100.10
CROXCrocs, Inc.20190604A10.018.012.523.435.484.58
CRSCarpenter Te20190604A29.469.905.535.444.374.46
CRSPCRISPR Thera20190604A34.5222.436.7212.4815.719.95
CRTCross Timber20190604A215.79126.14109.11120.3817.035.77
CRTXCortexyme, I20190604A356.35125.7166.4172.7659.3052.95
CRUSCirrus Logic20190604A12.106.201.581.974.624.23
CRVLCorvel Corp20190604A37.7418.8613.9414.914.923.95
CRVSCorvus Pharm20190604A114.78105.8186.6689.1319.1516.68
CRWSCrown Crafts20190604A92.5551.8853.0753.07-1.18-1.18
CRYCryoLife, In20190604A21.357.932.333.265.614.67
CSAVictoryShare20190604ETF17.8714.2119.7019.67-5.48-5.46
CSBVictoryShare20190604ETF27.6219.5418.0318.521.521.03
CSBRChampions On20190604A160.9379.9756.7662.7223.2117.24
CSCOCisco System20190604A1.892.251.490.250.762.00
CSDInvesco S&P20190604ETF47.3026.5331.1231.13-4.58-4.60
CSFVictoryShare20190604ETF12.3015.1313.7613.781.371.35
CSFLCenterState20190604A10.7718.9913.328.565.6810.43
CSGPCoStar Group20190604A19.746.401.953.384.433.03
CSGSCSG Systems20190604A22.449.525.956.123.573.39
CSIICardiovascul20190604A19.0617.212.693.1114.5214.10
CSIQCanadian Sol20190604A13.9439.3610.979.6628.3929.72
CSLCarlisle Com20190604A11.366.461.954.314.512.15
CSLTCASTLIGHT HE20190604A36.8330.2818.6718.3511.6211.93
CSMProShares La20190604ETF7.644.864.384.410.490.46
CSMLIQ Chaikin U20190604ETF21.2314.1013.5213.280.580.82
CSODCornerstone20190604A18.137.540.422.877.124.67
CSPICSP Inc.20190604A661.93412.33354.05376.6958.2835.64
CSQCalamos Stra20190604A17.0615.7710.1211.895.653.88
CSSEChicken Soup20190604A109.7355.1423.7033.9831.4421.16
CSTECaesarstone20190604A41.3915.77-0.324.0216.0911.75
CSTMConstellium20190604A13.109.592.843.296.756.30
CSTRCapStar Fina20190604A40.2069.3421.7518.6247.5950.72
CSUCapital Seni20190604A45.2633.4620.1621.1313.3012.33
CSVCarriage Ser20190604A32.3116.433.815.2312.6211.20
CSWCCapital Sout20190604A40.9433.2018.1724.2315.028.97
CSWICSW Industri20190604A67.1525.2318.0719.747.165.49
CSXCSX Corporat20190604A2.103.010.760.692.252.32
CTASCintas Corp20190604A7.354.031.521.912.502.11
CTBCooper Tire20190604A24.8914.463.407.8311.066.63
CTBICommunity Tr20190604A81.1825.8920.5121.375.384.52
CTEKCynergisTek,20190604A149.8761.119.4457.4951.673.62
CTGComputer Tas20190604A73.0350.6935.3235.3215.3615.36
CTHRCharles & Co20190604A94.8466.9355.5353.3511.4013.55
CTIBYunhong CTI20190604A1007.49
CTICCTI BioPharm20190604A133.2676.7264.0765.3912.6511.33
CTLCenturyLink,20190604A9.818.393.794.284.604.11
CTLTCATALENT, IN20190604A13.914.281.562.482.721.80
CTMXCytomX Thera20190604A37.3920.518.279.5312.2410.97
CTOConsolidated20190604A36.5912.337.488.564.853.77
CTRAContura Ener20190604A51.1117.903.877.1714.0310.73
CTRCCentric Bran20190604A409.50145.43127.34126.2318.0919.19
CTRECARTRUST REI20190604A9.449.56-2.490.1812.069.39
CTRMCastor Marit20190604A107.5560.6815.9328.4744.7632.21
CTRNCiti Trends,20190604A46.7130.649.9511.4720.6919.17
CTSCTS Corporat20190604A23.3510.344.235.156.115.19
CTSHCognizant Te20190604A2.143.580.681.532.912.06
CTSOCytosorbents20190604A47.3230.4613.0814.0917.3816.37
CTTCATCHMARK TI20190604A18.7213.686.306.967.386.72
CTVACorteva, Inc20190604A9.059.933.266.386.663.54
CTXRCitius Pharm20190604A354.94510.88449.47446.0561.4164.83
CTXSCitrix Syste20190604A3.141.92-0.35-0.112.272.03
CUBCubic Corpor20190604A20.817.182.473.314.713.87
CUBAHerzfeld Car20190604A57.37206.629.9111.32196.70195.29
CUBECubeSmart20190604A3.734.370.880.653.503.73
CUBICUSTOMERS BA20190604A32.689.757.187.312.582.44
CUECue Biopharm20190604A157.0991.7247.2744.3444.4547.38
CUICUI Global,20190604A165.00218.00185.29184.4732.7233.53
CULPCulp, Inc.20190604A175.6733.8225.3926.368.447.47
CUOContinental20190604A569.15401.31400.50400.500.800.80
CUREDirexion Dai20190604ETF8.745.612.672.822.932.79
CUROCURO Group H20190604A46.6721.454.534.3416.9117.11
CUTInvesco MSCI20190604ETF38.7023.9524.3824.46-0.42-0.50
CUTRCutera, Inc.20190604A45.0124.464.004.9520.4619.51
CUZCousins Prop20190604A11.139.430.614.768.824.67
CVACovanta Hold20190604A6.945.832.963.662.872.17
CVBFCVB Financia20190604A9.3010.331.051.679.288.66
CVCOCavco Indust20190604A50.8320.7315.0316.905.974.09
CVCYCentral Vall20190604A227.31124.82139.14139.70-14.32-14.87
CVECenovus Ener20190604A12.469.923.924.156.005.77
CVEOCIVEO CORPOR20190604A81.4954.0836.4547.2717.636.81
CVETCovetrus, In20190604A16.3011.943.420.278.5211.66
CVGICommercial V20190604A30.7424.459.8012.8614.6511.59
CVGWCalavo Growe20190604A29.2813.653.555.1110.108.53
CVICVR ENERGY,20190604A12.739.011.804.487.214.53
CVIACovia Holdin20190604A51.6037.409.2911.0828.1226.33
CVLTCommault Sys20190604A11.9713.924.715.379.208.55
CVMCel-Sci Corp20190604A55.1640.3423.8825.5016.4614.84
CVNACarvana Co.20190604A14.596.773.893.972.882.80
CVRChicago Rive20190604A684.43439.66407.15437.1332.512.53
CVSCVS HEALTH C20190604A2.122.020.910.961.111.07
CVTICovenant Tra20190604A45.3116.987.8710.199.116.79
CVUCPI Aerostru20190604A132.5191.6764.0664.0627.6227.62
CVVCVD Equipmen20190604A388.07440.66379.92379.9260.7560.75
CVXChevron Corp20190604A1.791.160.160.191.000.98
CVYInvesco Zack20190604ETF26.6114.3914.7314.72-0.34-0.32
CWCurtiss-Wrig20190604A16.795.331.631.513.703.82
CWBSPDR Bloombe20190604ETF2.084.634.174.350.460.28
CWBCCommunity We20190604A149.86117.13120.19120.19-3.06-3.06
CWBRCohBar, Inc.20190604A147.75127.0578.5478.7348.5148.32
CWCOConsolidated20190604A76.3137.8432.8033.525.044.32
CWEBDirexion Dai20190604ETF23.7415.5011.1210.904.384.60
CWENClearway Ene20190604A10.875.603.313.152.292.45
CWENAClearway Ene20190604A21.2910.714.294.826.435.89
CWHCamping Worl20190604A24.0118.736.076.5312.6612.20
CWISPDR MSCI AC20190604ETF3.357.427.046.910.380.52
CWKCushman & Wa20190604A10.935.249.228.74-3.98-3.50
CWSAdvisorShare20190604ETF62.6752.9432.6932.6920.2420.24
CWSTCasella Wast20190604A23.8211.215.065.816.155.40
CWTCalifornia W20190604A16.428.042.332.205.715.84
CXDCChina XD Pla20190604A440.78430.68384.48430.7046.21-0.01
CXOCONCHO RESOU20190604A9.763.360.520.782.842.57
CXPCOLUMBIA PRO20190604A5.224.161.351.852.812.31
CXSEWisdomTree T20190604ETF26.8511.557.028.074.543.49
CXWCoreCivic, I20190604A11.745.792.622.863.172.93
CYCypress Semi20190604A4.524.271.752.022.512.24
CYANCyanotech Co20190604A634.85563.84563.84563.840.000.00
CYBWisdomTree20190604ETF84.5328.3527.0927.091.261.26
CYBECyberoptics20190604A458.62252.87244.28244.178.608.70
CYBRCyberArk Sof20190604A9.847.15-5.742.3612.894.79
CYCCCyclacel Pha20190604A102.75138.8579.7080.4559.1558.40
CYCNCyclerion Th20190604A118.5247.2915.7218.8131.5728.48
CYDChina Yuchai20190604A58.6229.8521.0623.848.796.01
CYHCommunity He20190604A34.8425.5210.095.6715.4219.82
CYRNCYREN Ltd.20190604A233.46208.7876.6077.93132.18130.85
CYRXCryoPort, In20190604A36.0220.163.175.1616.9915.00
CYTKCytokinetics20190604A24.3016.17-3.132.0819.3014.10
CZAInvesco Zack20190604ETF22.0912.5412.8012.62-0.25-0.08
CZNCCitizens & N20190604A143.17178.0663.7663.55114.29114.50
CZRCaesars Ente20190604A11.2910.273.234.217.056.08
CZWICitizens Com20190604A272.8895.5597.5495.55-1.980.00
CZZCosan Limite20190604A9.618.174.334.033.844.15
DDominion Ene20190604A2.241.700.750.950.960.76
DACDanaos Corpo20190604A426.95190.21169.70169.7020.5120.51
DAIOData I/O Cor20190604A601.01785.94486.29467.41299.66318.53
DAKTDaktronics I20190604A37.2819.10-1.244.5320.3514.58
DALDelta Air Li20190604A2.122.060.670.731.401.33
DALTAnfield Capi20190604ETF56.4935.2335.2335.320.00-0.09
DANDana Incorpo20190604A9.1418.6410.1310.708.517.96
DARDARLING INGR20190604A6.924.610.861.283.743.33
DAREDare Bioscie20190604A244.59210.87117.21131.3793.6579.49
DAUDExchange-Tra20190604ETN13.865.6623.395.14-17.730.52
DAXGlobal X Fun20190604ETF254.03171.48119.96170.7451.520.74
DBDeutsche Ban20190604A14.2610.463.884.126.586.32
DBAWXtrackers MS20190604ETF24.6624.0426.1228.21-2.09-4.17
DBDDiebold Nixd20190604A15.0810.675.124.515.556.16
DBEFXtrackers MS20190604ETF3.242.970.610.682.362.29
DBEMXtrackers MS20190604ETF56.7322.996.136.1316.8616.86
DBEUXtrackers MS20190604ETF3.544.920.392.884.532.05
DBEZXtrackers MS20190604ETF7.895.244.724.720.520.52
DBGRXtrackers MS20190604ETF18.86
DBIDesigner Bra20190604A10.405.960.100.845.865.12
DBJPXtrackers MS20190604ETF2.912.291.261.541.030.75
DBLVAdvisorShare20190604ETF131.86102.1590.3271.3211.8230.83
DBMFiM DBi Manag20190604ETF17.432.132.132.130.000.00
DBVTDBV Technolo20190604A44.0124.576.258.4718.3216.10
DBXDropbox, Inc20190604A5.817.07-7.660.9214.746.15
DCARDropCar, Inc20190604A249.15128.05105.12106.1522.9321.90
DCHFExchange-Tra20190604ETN27.8441.3437.4237.423.923.92
DCIDonaldson Co20190604A18.718.981.833.667.165.32
DCODucommun Inc20190604A64.2432.9016.0814.0516.8218.84
DCOMDime Communi20190604A15.077.341.561.915.785.42
DCPDCP Midstrea20190604A29.999.895.366.994.532.90
DCPHDeciphera Ph20190604A54.4625.0318.9919.286.045.75
DDDuPont de Ne20190604A3.442.540.620.741.921.80
DDD3D Systems C20190604A12.0910.473.413.867.056.61
DDGProshares Sh20190604ETF52.12124.12151.34124.05-27.220.08
DDIVFirst Trust20190604ETF18.388.993.773.775.225.22
DDLSWisdomTree D20190604ETF46.4135.3041.0635.30-5.750.00
DDMProShares Ul20190604ETF2.822.030.290.601.741.44
DDSDillards Inc20190604A21.299.454.384.885.074.57
DDWMWisdomTree D20190604ETF24.347.898.417.74-0.530.15
DEDeere & Comp20190604A4.632.730.671.122.061.61
DEAEasterly Gov20190604A8.244.262.312.441.951.83
DECKDeckers Outd20190604A12.426.633.523.933.112.70
DEEFXtrackers FT20190604ETF76.3236.3317.0625.0619.2811.27
DEFInvesco Defe20190604ETF24.749.239.289.20-0.040.03
DEFAiShares Adap20190604ETF95.14160.03160.03160.030.000.00
DEIDouglas Emme20190604A4.362.510.781.011.731.50
DELLDell Technol20190604A7.654.200.941.853.262.35
DEMWisdomTree E20190604ETF5.683.632.382.761.250.87
DENNDENNY'S CORP20190604A10.6212.061.031.0311.0311.03
DESWisdomTree U20190604ETF6.474.615.003.29-0.381.32
DESPDespegar.com20190604A28.9412.138.048.354.093.77
DEURExchange-Tra20190604ETN17.3210.1112.2110.32-2.11-0.21
DEUSXtrackers Ru20190604ETF13.6818.5513.3113.355.245.19
DEWWisdomTree G20190604ETF19.9028.6728.0728.670.600.00
DFEWisdomTree E20190604ETF10.576.743.786.712.960.03
DFENDirexion Dai20190604ETF18.7711.659.9310.131.731.52
DFFNDIFFUSION PH20190604A173.47119.5698.7899.6820.7819.88
DFINDonnelley Fi20190604A27.9316.313.715.0912.6011.21
DFJWisdomTree J20190604ETF13.383.112.713.090.400.02
DFNDReality Shar20190604ETF105.3130.1530.1530.150.000.00
DFNLDavis Select20190604ETF38.2122.8922.8922.890.000.00
DFSDiscover Fin20190604A3.192.140.560.901.581.25
DFVLiPath US Tre20190604ETF92.04271.08-21.16-21.16292.24292.24
DFVSiPath US Tre20190604ETF103.46529.70544.35547.98-14.65-18.28
DGDollar Gener20190604A3.622.781.841.790.940.98
DGAZVelocityShar20190604ETN27.4783.0977.4377.435.665.66
DGBPExchange-Tra20190604ETN26.5420.2517.0117.013.243.24
DGICADonegal Grou20190604A80.0853.6033.2234.7520.3818.85
DGICBDonegal Grou20190604A371.47977.84725.68977.84252.160.00
DGIIDigi Interna20190604A28.8412.617.677.764.944.85
DGLDVelocityShar20190604ETF7.324.795.004.10-0.200.70
DGLYDigital Ally20190604A169.75114.2847.1858.3567.1055.92
DGPDB Gold Doub20190604ETN46.0042.9934.9638.188.034.81
DGREWisdomTree T20190604ETF50.1222.0821.5422.220.54-0.14
DGROiShares Core20190604ETF2.762.831.831.330.991.50
DGRSWisdomTree T20190604ETF23.3517.9216.0917.901.840.03
DGRWWisdomTree T20190604ETF3.545.313.404.901.900.42
DGSWisdomTree E20190604ETF18.5111.0710.5310.710.540.36
DGTSPDR Global20190604ETF41.9122.206.988.9515.2213.25
DGXQuest Diagno20190604A6.927.841.462.786.385.06
DGZDB Gold Shor20190604ETN68.3638.2732.1635.086.123.19
DHID.R. Horton20190604A2.893.010.601.052.401.96
DHRDanaher Corp20190604A3.751.550.630.770.920.78
DHSWisdomTree U20190604ETF4.163.041.941.941.101.11
DHTDHT HOLDINGS20190604A18.3214.626.925.397.679.19
DHXDHI Group, I20190604A45.6131.622.564.1429.0627.48
DIASPDR Dow Jon20190604ETF0.700.600.16-0.030.440.63
DIALColumbia Div20190604ETF19.6321.7318.6719.583.062.15
DIGProShares Ul20190604ETF5.954.050.930.893.123.15
DIMWisdomTree I20190604ETF28.1060.1060.1060.100.000.00
DINDine Brands20190604A23.9112.436.756.575.685.86
DINTDavis Select20190604ETF73.8524.1520.1022.574.051.58
DIODDiodes Inc20190604A18.8310.593.824.846.775.77
DISThe Walt Dis20190604A1.481.210.520.420.690.78
DISCADiscovery, I20190604A3.944.571.622.042.952.53
DISCBDiscovery, I20190604A737.61689.54652.12652.1237.4237.42
DISCKDiscovery, I20190604A4.144.201.121.573.082.63
DISHDISH Network20190604A5.887.041.241.655.805.39
DITAMCON Distri20190604A474.66267.81262.67262.675.145.14
DIVGlobal X Sup20190604ETF9.1112.2511.5211.100.731.15
DIVAAGFiQ Hedged20190604ETF88.9565.0565.0565.050.000.00
DIVBiShares U.S.20190604ETF7.32108.28108.28108.280.000.00
DIVCC-Tracks Exc20190604ETN144.2728.2360.96565.56-32.73-537.32
DIVOAmplify CWP20190604ETF110.7785.2289.1790.69-3.95-5.47
DIVYReality Shar20190604ETF92.2579.3678.0578.051.311.31
DJCIETRACS Linke20190604ETN22.8215.1214.3014.300.820.82
DJCODaily Journa20190604A191.08139.55134.51134.515.045.04
DJDInvesco Dow20190604ETF17.0619.6120.2827.86-0.67-8.25
DJPiPath Bloomb20190604ETN4.902.982.222.230.760.75
DJPYExchange-Tra20190604ETN10.8314.1414.6213.98-0.480.16
DKDelek US Hol20190604A11.468.681.862.626.826.07
DKLDELEK LOGIST20190604A71.6342.5328.8536.3313.686.21
DKSDick's Sport20190604A7.504.562.042.302.522.26
DLADelta Appare20190604A103.8266.0651.1454.9414.9211.12
DLBDolby Labora20190604A14.445.362.983.342.382.02
DLBRVelocityShar20190604ETN170.60177.1083.96177.1093.140.00
DLHCDLH Holdings20190604A354.73328.965.5111.85323.45317.11
DLNWisdomTree U20190604ETF5.277.273.313.413.963.85
DLNGDYNAGAS LNG20190604A110.4875.6726.9233.6148.7542.07
DLPHDelphi Techn20190604A24.1311.544.6110.626.940.92
DLPNDolphin Ente20190604A650.39666.27620.59620.5945.6845.68
DLRDigital Real20190604A5.293.960.380.573.583.39
DLSWisdomTree I20190604ETF13.237.307.155.380.151.92
DLTHDuluth Holdi20190604A23.4114.004.704.719.299.29
DLTRDollar Tree20190604A4.154.342.462.771.891.57
DLXDeluxe Corpo20190604A15.227.621.782.005.845.63
DMACDiaMedica Th20190604A137.24194.19100.41152.9993.7841.20
DMDVAAM S& P Dev20190604ETF1353.37331.66331.66331.660.000.00
DMLPDorchester M20190604A197.49121.3899.26107.8822.1113.50
DMPIDelMar Pharm20190604A200.81163.9889.13107.0774.8656.92
DMRCDigimarc Cor20190604A62.2529.3212.3814.3116.9515.01
DMREDeltaShares20190604ETF53.51
DMRLDeltaShares20190604ETF72.06137.9775.52137.9762.450.00
DMRMDeltaShares20190604ETF58.3212.4512.4512.450.000.00
DMRSDeltaShares20190604ETF45.108.58-4.03-6.5512.6115.13
DNJRGolden Bull20190604A330.36231.84169.07188.6562.7743.18
DNKNDunkin' Bran20190604A8.865.651.040.924.614.73
DNLWisdomTree G20190604ETF23.3216.0911.6418.594.45-2.50
DNLIDenali Thera20190604A32.9822.5619.2312.753.329.81
DNNDenison Mine20190604A64.72232.10248.65169.73-16.5562.37
DNOWNOW INC.20190604A9.496.402.062.654.353.75
DNRDenbury Reso20190604A67.6648.1427.0627.8021.0920.31
DODiamond Offs20190604A12.219.952.753.587.206.38
DOCPHYSICIANS R20190604A5.835.981.563.094.432.90
DOCUDocuSign, In20190604A8.1017.053.906.8113.1510.24
DOGProShares Sh20190604ETF1.781.57-1.12-0.242.691.82
DOGSArrow Dogs o20190604ETF56.08
DOGZDogness (Int20190604A814.15402.5797.89109.75304.68292.82
DOLWisdomTree I20190604ETF13.477.876.727.641.150.23
DOMODomo, Inc. C20190604A35.2219.597.197.4212.4112.17
DONWisdomTree U20190604ETF3.922.743.514.24-0.78-1.50
DOOWisdomTree i20190604ETF15.0136.8836.0736.070.820.82
DOOOBRP Inc. Com20190604A18.4116.928.089.658.857.27
DOORMASONITE INT20190604A26.7912.535.897.256.645.29
DORMDorman Produ20190604A29.009.074.275.334.813.74
DOVDover Corpor20190604A4.932.730.971.221.761.51
DOWDow Inc.20190604A3.402.090.690.841.401.25
DOXAmdocs Limit20190604A5.583.721.221.472.492.25
DPSTDirexion Dai20190604ETF25.7111.676.516.415.165.25
DPWDPW Holdings20190604A132.35151.45109.73116.6941.7234.77
DPZDomino's Piz20190604A13.705.972.823.213.152.76
DRADDigirad Corp20190604A222.11167.3794.9588.0072.4279.37
DREDuke Realty20190604A3.453.872.552.881.320.99
DRHDiamondRock20190604A10.277.893.083.574.774.27
DRIDarden Resta20190604A4.013.240.850.852.392.39
DRIODarioHealth20190604A224.83126.16110.99120.8115.185.35
DRIPDirexion Dai20190604ETF7.676.693.183.613.513.09
DRIVGlobal X Aut20190604ETF44.5022.5715.5415.467.037.11
DRNDirexion Dai20190604ETF75.3040.3818.4619.9921.9220.40
DRNADicerna Phar20190604A29.0516.88-5.18-0.5822.0617.46
DRQDril-Quip, I20190604A27.0811.285.225.896.065.38
DRRMarket Vecto20190604ETN413.58319.35319.35319.350.000.00
DRRXDurect Corp20190604A115.9091.70-43.93-2.24135.6493.95
DRSKAptus Define20190604ETF19.8412.1210.3410.641.781.48
DRVDirexion Dai20190604ETF26.9826.4529.3126.73-2.86-0.28
DRWWisdomTree G20190604ETF14.5813.4712.5915.940.88-2.48
DSDrive Shack20190604A33.9021.386.487.3414.9014.04
DSEDuff & Phelp20190604A52.7932.2326.2826.075.956.16
DSGXDescartes Sy20190604A10.4711.140.962.3510.198.79
DSIiShares MSCI20190604ETF3.355.663.284.712.380.94
DSKEDaseke, Inc.20190604A49.0736.389.459.6726.9326.71
DSLVVelocityShar20190604ETF16.809.034.285.234.753.80
DSPGDSP Group In20190604A32.7115.924.516.0911.419.83
DSSDocument Sec20190604A593.73183.15196.73156.71-13.5726.44
DSSIDiamond S Sh20190604A75.9633.9031.9731.581.942.32
DSTLDistillate U20190604ETF15.6876.5367.6667.998.878.54
DSWLDeswell Indu20190604A261.99226.29212.66212.6613.6313.63
DSXDiana Shippi20190604A41.6728.1119.7121.658.406.46
DTDWisdomTree U20190604ETF4.024.612.463.232.151.37
DTEDTE Energy C20190604A4.594.232.503.011.731.22
DTEADAVIDsTEA In20190604A103.5269.7964.9866.704.813.09
DTECALPS Disrupt20190604ETF38.8545.2528.7850.0816.48-4.83
DTHWisdomTree I20190604ETF17.949.748.979.900.77-0.16
DTILPrecision Bi20190604A93.5976.8550.9459.7725.9117.08
DTNWisdomTree U20190604ETF4.042.131.641.630.490.50
DTODB Crude Oil20190604ETN288.98192.07174.80181.0617.2711.01
DTSSDatasea Inc.20190604A2784.361254.421254.421254.420.000.00
DTUSiPath US Tre20190604ETF338.68189.91189.91189.910.000.00
DTYLiPath US Tre20190604ETF16.1486.0786.4186.41-0.34-0.34
DUGProShares Ul20190604ETF7.7834.9014.8310.1420.0724.76
DUKDuke Energy20190604A2.822.180.690.561.491.62
DURAVanEck Vecto20190604ETF51.3143.3143.3143.310.000.00
DUSADavis Select20190604ETF40.5727.1226.2026.360.920.76
DUSLDirexion Dai20190604ETF37.2723.5418.3523.825.19-0.28
DUSTDirexion Dai20190604ETF7.565.422.972.922.452.50
DVADaVita Inc.20190604A5.724.700.581.004.123.70
DVAXDynavax Tech20190604A27.7623.454.209.6319.2613.83
DVLUFirst Trust20190604ETF49.542.732.732.730.000.00
DVNDevon Energy20190604A4.084.462.252.322.222.15
DVOLFirst Trust20190604ETF16.0413.2612.5812.980.680.27
DVPDeep Value E20190604ETF14.866.766.776.75-0.020.00
DVYiShares Sele20190604ETF1.911.821.381.490.430.32
DVYAiShares Asia20190604ETF67.5518.3120.4118.31-2.100.00
DVYEiShares Emer20190604ETF18.909.363.915.455.453.91
DWASInvesco DWA20190604ETF17.199.636.827.012.812.62
DWATArrow Invest20190604ETF91.3981.6381.6381.630.000.00
DWCRArrow DWA Co20190604ETF68.565.105.105.100.000.00
DWFISPDR Dorsey20190604ETF38.8520.9420.9420.940.000.00
DWLDDavis Select20190604ETF25.1012.2312.1312.230.100.00
DWMWisdomTree I20190604ETF19.449.5510.039.90-0.48-0.35
DWMCAdvisorShare20190604ETF55.4341.6041.6041.600.000.00
DWMFWisdomTree I20190604ETF80.74133.00133.00133.000.000.00
DWPPFirst Trust20190604ETF37.1228.3127.9627.960.360.36
DWSHAdvisorShare20190604ETF39.3930.0222.8625.417.154.60
DWSNDawson Geoph20190604A108.2443.3024.1526.8419.1616.46
DWXSPDR S&P Int20190604ETF8.493.940.150.313.793.64
DXDynex Capita20190604A17.7613.106.596.846.506.27
DXCDXC Technolo20190604A3.642.73-0.490.063.222.67
DXCMDexCom, Inc.20190604A12.916.701.441.645.255.05
DXDProShares Ul20190604ETF3.373.060.610.722.452.33
DXGEWisdomTree G20190604ETF53.235.955.955.950.000.00
DXJWisdomTree J20190604ETF2.131.760.480.531.291.23
DXJSWisdomTree J20190604ETF35.1039.6344.1339.71-4.50-0.08
DXLGDestination20190604A193.20100.0131.5680.3868.4619.64
DXPEDXP Enterpri20190604A97.5840.3725.2227.8715.1612.50
DXYNDixie Group20190604A439.92443.83443.83443.830.000.00
DYDycom Indust20190604A23.4011.043.924.487.126.56
DYAIDyadic Inter20190604A83.6982.1156.3158.6625.8023.45
DYLSWisdomTree D20190604ETF12.1612.1111.8312.130.28-0.02
DYNFBlackRock U.20190604ETF55.4434.7534.7534.750.000.00
DYNTDynatronics20190604A393.50295.63290.82290.824.814.81
DZKDirexion Dai20190604ETF33.84195.45183.49195.6211.96-0.17
DZSIDASAN Zhone20190604A70.8235.9710.02-11.4025.9547.37
DZZDB Gold Doub20190604ETN53.7761.0761.0761.070.000.00
EAElectronic A20190604A4.165.691.261.674.434.03
EAFGrafTech Int20190604A14.4528.616.179.0722.4519.55
EAGGiShares ESG20190604ETF9.296.086.005.960.080.12
EARNELLINGTON RE20190604A19.3018.0511.3213.006.815.14
EARSAuris Medica20190604A140.55106.4357.3159.5149.1346.92
EASGXtrackers MS20190604ETF19.15
EASIAmplify EASI20190604ETF22.6312.205.405.636.806.57
EASTEASTSIDE DIS20190604A204.3072.2133.7144.1438.5028.07
EATBrinker Inte20190604A10.466.261.461.984.804.28
EBEventbrite,20190604A22.268.795.066.013.732.78
EBAYeBay Inc20190604A2.865.513.513.402.002.11
EBFEnnis, Inc.20190604A29.9512.783.947.898.844.89
EBIXEbix Inc20190604A27.2628.498.268.4620.2320.03
EBIZGlobal X E-c20190604ETF32.6433.2923.9326.279.367.02
EBMTEagle Bancor20190604A358.50268.40215.49247.2052.9221.20
EBNDSPDR Bloombe20190604ETF7.956.405.715.680.690.72
EBSEmergent Bio20190604A18.6810.473.183.367.297.11
EBSBMeridian Ban20190604A19.819.685.255.664.434.02
EBTCEnterprise B20190604A269.39204.04202.48202.671.561.37
ECHiShares MSCI20190604ETF6.773.760.161.453.602.32
ECHOEcho Global20190604A24.2713.774.975.408.808.37
ECLEcolab, Inc.20190604A5.333.170.040.123.133.05
ECNSiShares MSCI20190604ETF89.8823.4423.4423.440.000.00
ECOLUS Ecology,20190604A43.5120.5013.0613.047.447.46
ECOMCHANNELADVIS20190604A35.0316.602.655.2013.9511.40
ECONColumbia Eme20190604ETF18.4413.3212.5612.610.770.72
ECORelectroCore,20190604A99.6396.9535.9352.8261.0244.13
ECOWPacer Emergi20190604ETF70.5450.282.785.1947.5045.09
ECPGEncore Capit20190604A21.7210.995.765.695.235.31
ECTECA Marcellu20190604A54.2335.5035.5035.500.000.00
EDConsolidated20190604A2.902.040.860.991.181.06
EDCDirexion Dai20190604ETF9.876.974.835.052.141.92
EDENiShares MSCI20190604ETF50.6140.3340.3340.330.000.00
EDITEditas Medic20190604A17.6012.143.826.318.315.83
EDIVSPDR S&P Eme20190604ETF27.3715.617.367.938.257.68
EDNTEdison Natio20190604A216.04163.54158.20158.615.344.92
EDOGALPS Emergin20190604ETF61.4426.6426.6426.640.000.00
EDOWFirst Trust20190604ETF23.9815.1514.9815.150.170.00
EDRYEuroDry Ltd.20190604A350.93216.74166.98166.9849.7649.76
EDUCEducational20190604A327.56166.13154.24155.7411.8910.38
EDVVanguard Wor20190604ETF6.685.893.643.612.252.28
EDZDirexion Dai20190604ETF4.452.61-0.240.012.852.60
EEEl Paso Elec20190604A7.954.543.613.230.931.31
EEFTEuronet Worl20190604A16.068.703.333.455.375.25
EEHELEMENTS Lin20190604ETN546.97
EELVInvesco S&P20190604ETF49.2636.1031.3835.644.720.46
EEMiShares MSCI20190604ETF2.452.841.401.451.441.39
EEMAiShares MSCI20190604ETF31.418.208.348.28-0.14-0.08
EEMDAAM S&P Emer20190604ETF34.7445.0617.5117.5127.5527.55
EEMOInvesco S&P20190604ETF55.9523.8124.8224.15-1.01-0.34
EEMSiShares MSCI20190604ETF50.4222.3410.8313.9011.518.44
EEMViShares Edge20190604ETF1.931.400.570.660.830.74
EEMXSPDR MSCI Em20190604ETF14.4212.23-1.09-0.8613.3113.09
EESWisdomTree U20190604ETF10.7910.239.909.720.370.55
EETProShares Ul20190604ETF61.8813.75-4.65-4.5618.3918.30
EEVProShares Tr20190604ETF7.814.321.922.262.402.05
EEXEmerald Hold20190604A36.4221.62-4.160.1425.7821.53
EFAiShares MSCI20190604ETF1.562.321.461.660.860.67
EFADProShares MS20190604ETF17.9216.2915.4516.130.830.16
EFASGlobal X MSC20190604ETF25.2437.5636.0136.011.551.55
EFAViShares Edge20190604ETF1.460.980.600.720.380.26
EFAXSPDR MSCI EA20190604ETF24.2114.1514.7114.85-0.56-0.70
EFCEllington Fi20190604A13.809.072.813.426.265.66
EFGiShares MSCI20190604ETF9.734.674.044.200.630.47
EFNLiShares MSCI20190604ETF49.8929.4029.6529.15-0.250.25
EFOProShares Ul20190604ETF104.3458.9858.9858.980.000.00
EFOIEnergy Focus20190604A275.97399.39187.85183.54211.53215.85
EFSCEnterprise F20190604A31.7511.616.837.714.793.90
EFUProShares Tr20190604ETF35.9623.2223.1423.140.080.08
EFViShares MSCI20190604ETF2.151.560.870.960.690.59
EFXEquifax, Inc20190604A7.032.851.041.111.811.74
EFZProShares Tr20190604ETF8.484.803.864.000.940.80
EGANeGain Corpor20190604A35.7565.435.5026.2959.9339.15
EGBNEagle Bancor20190604A32.2610.164.415.555.674.81
EGHT8x8, Inc. Co20190604A7.905.303.143.472.161.83
EGLEEagle Bulk S20190604A42.4430.535.683.8524.8526.68
EGOEldorado Gol20190604A24.1622.366.348.7416.0713.67
EGOVNIC Inc20190604A14.6211.582.592.588.999.01
EGPEastGroup Pr20190604A15.615.522.492.583.032.95
EGPTVanEck Vecto20190604ETF64.6766.0049.2351.3316.7814.67
EGRXEagle Pharma20190604A44.6817.875.005.4612.8612.41
EGYVaalco Energ20190604A75.8065.7847.6447.7918.1418.00
EHCEncompass He20190604A9.883.52-0.12-0.293.653.81
EHTHeHealth, Inc20190604A27.7920.966.757.5014.2113.46
EIDOiShares MSCI20190604ETF3.993.79-0.020.863.812.93
EIDXEidos Therap20190604A95.7153.7532.8536.4120.9017.34
EIGEmployers Ho20190604A22.058.983.484.315.504.67
EIGIEndurance In20190604A32.0944.608.675.8935.9338.71
EIGREiger BioPha20190604A37.9126.528.2910.7018.2315.83
EIRLiShares MSCI20190604ETF63.73103.0747.8895.9555.197.12
EISiShares MSCI20190604ETF36.9511.4810.4710.951.010.53
EIXEdison Inter20190604A4.402.641.461.641.191.00
EKARIdeanomics N20190604ETF43.3332.1132.1132.110.000.00
EKSOEkso Bionics20190604A117.5575.5177.1662.16-1.6513.35
ELThe Estee La20190604A4.922.991.321.471.671.51
ELANElanco Anima20190604A5.053.571.561.262.012.32
ELDWisdomTree E20190604ETF45.8029.3725.3925.843.983.54
ELFe.l.f. Beaut20190604A18.4314.326.296.928.027.39
ELGXEndologix In20190604A42.6418.683.827.1414.6511.55
ELLOEllomay Capi20190604A938.87
ELMDElectromed,20190604A292.24240.53206.58164.0733.9576.46
ELOXEloxx Pharma20190604A270.36196.00145.30154.0550.7041.95
ELSEquity Lifes20190604A7.613.581.441.672.141.91
ELSEElectro-Sens20190604A277.14236.10236.10236.100.000.00
ELTKEltek Ltd20190604A115.5679.3932.9950.3446.4029.05
ELVTElevate Cred20190604A45.9631.5020.3020.7511.1910.75
ELYCallaway Gol20190604A9.104.640.851.233.783.40
EMAGVanEck Vecto20190604ETF139.21144.06144.06144.060.000.00
EMANeMagin Corpo20190604A273.38167.37156.32156.3211.0611.05
EMBiShares J.P.20190604ETF1.011.850.811.091.040.76
EMBHiShares Inte20190604ETF29.7034.9534.9534.950.000.00
EMCBWisdomTree E20190604ETF41.1051.2050.8154.320.38-3.12
EMCFEmclaire Fin20190604A612.71645.94639.64639.116.306.82
EMCGWisdomTree E20190604ETF46.5228.9228.9228.920.000.00
EMDVProShares MS20190604ETF783.49371.54371.54371.540.000.00
EMEEMCOR Group,20190604A13.405.180.771.114.414.07
EMFMGlobal X MSC20190604ETF60.4158.5947.7473.3010.85-14.71
EMGFiShares Edge20190604ETF31.5416.0515.4915.680.560.37
EMHYiShares J.P.20190604ETF10.658.507.968.100.540.40
EMIFiShares Emer20190604ETF125.53117.1340.4978.8576.6438.28
EMIHXtrackers Em20190604ETF104.50198.06198.06198.060.000.00
EMKREmcore Corp20190604A223.65161.42102.30128.4459.1232.98
EMLEastern Comp20190604A304.17140.85130.20128.6710.6512.18
EMLCVanEck Vecto20190604ETF3.042.192.122.260.07-0.08
EMLPFirst Trust20190604ETF4.694.214.193.530.020.68
EMMFWisdomTree E20190604ETF35.9513.9913.9813.640.010.35
EMMSEmmis Commun20190604A194.9958.2432.3733.8225.8724.41
EMNEastman Chem20190604A6.483.941.001.142.932.80
EMPEntergy Miss20190604A48.7924.0123.3323.330.680.68
EMQQEMQQ The Eme20190604ETF14.3112.7012.1411.720.560.98
EMREmerson Elec20190604A2.771.890.440.741.451.15
EMSGXtrackers MS20190604ETF38.75
EMSHProShares Sh20190604ETF41.3957.1556.5757.150.580.00
EMTLSPDR DoubleL20190604ETF23.7518.4818.4818.480.000.00
EMTYProShares De20190604ETF30.4022.7821.2021.781.581.00
EMXEMX Royalty20190604A170.7465.7845.6846.4320.1019.35
EMXCiShares MSCI20190604ETF42.6942.0440.4940.491.561.56
ENBEnbridge, In20190604A2.852.440.530.711.911.74
ENBLENABLE MIDST20190604A12.7210.154.145.536.034.63
ENDPEndo Interna20190604A19.2916.732.024.6914.7212.04
ENFRAlerian Ener20190604ETF21.4010.7912.0512.16-1.25-1.37
ENGENGlobal Cor20190604A798.75809.84817.69818.20-7.85-8.36
ENLCENLINK MIDST20190604A9.597.322.763.644.563.68
ENLVEnlivex Ther20190604A223.31310.85141.51152.94169.34157.90
ENOBEnochian Bio20190604A188.62337.6163.8680.69273.75256.92
ENORiShares MSCI20190604ETF50.1026.6927.2126.78-0.52-0.09
ENPHEnphase Ener20190604A8.649.101.900.677.208.32
ENREnergizer Ho20190604A10.873.870.420.683.453.19
ENSEnerSys, Inc20190604A12.885.100.671.084.434.02
ENSGThe Ensign G20190604A21.6811.533.564.017.977.52
ENSVEnservco Cor20190604A276.48200.54160.11169.4240.4331.12
ENTGlobal Eagle20190604A67.9273.6854.5161.2019.3112.48
ENTAEnanta Pharm20190604A66.2526.1513.7016.0212.4510.12
ENTGEntegris Inc20190604A9.157.358.747.50-1.39-0.15
ENTRERShares Ent20190604ETF31.6915.5315.5315.530.000.00
ENTXEntera Bio L20190604A1106.941102.40963.851011.82138.5590.58
ENVENVESTNET, I20190604A22.257.864.214.383.663.48
ENVAEnova Intern20190604A31.3512.323.764.468.567.86
ENZEnzo Biochem20190604A64.0041.9922.0120.7419.9821.25
ENZLiShares Trus20190604ETF25.7815.9113.8415.372.070.54
EOGEOG Resource20190604A3.552.10-0.64-0.052.742.15
EOLSEvolus, Inc.20190604A59.8026.4813.8615.7912.6310.69
EPAMEPAM SYSTEMS20190604A13.946.821.512.075.314.75
EPAYBottomline T20190604A22.6919.093.613.7615.4815.33
EPCEdgewell Per20190604A12.646.553.194.053.352.50
EPDEnterprise P20190604A3.622.711.511.361.201.35
EPHEiShares MSCI20190604ETF9.916.124.255.271.870.85
EPIWisdomTree I20190604ETF3.803.941.261.562.692.38
EPIXESSA Pharma20190604A886.63736.00700.55719.9435.4616.06
EPMEvolution Pe20190604A38.9319.9612.7414.187.225.78
EPOLiShares MSCI20190604ETF5.484.171.481.642.692.51
EPPiShares MSCI20190604ETF2.312.401.602.760.81-0.35
EPREPR Properti20190604A9.935.521.271.224.254.30
EPRFInnovator S&20190604ETF27.8226.48-2.62-2.6229.1029.10
EPRTEssential Pr20190604A17.429.767.594.992.164.77
EPSWisdomTree U20190604ETF17.7710.348.737.131.613.21
EPSNEpsilon Ener20190604A378.47380.37380.37380.370.000.00
EPUiShares MSCI20190604ETF14.1214.0110.3011.713.702.30
EPVProShares Ul20190604ETF41.6322.5519.8419.972.712.58
EPZMEpizyme, Inc20190604A20.8312.282.893.049.399.25
EQEquillium, I20190604A298.99316.20236.52296.0079.6820.20
EQALInvesco Russ20190604ETF6.148.093.834.854.263.24
EQBKEquity Bancs20190604A52.4239.2428.2427.0010.9912.24
EQCEquity Commo20190604A8.103.541.541.572.001.97
EQHEquitable Ho20190604A5.613.60-0.66-0.084.263.68
EQIXEquinix, Inc20190604A13.835.242.152.583.092.66
EQLALPS Equal S20190604ETF5.581.912.503.08-0.59-1.18
EQMEQM Midstrea20190604A18.488.125.364.832.763.29
EQREquity Resid20190604A4.802.050.700.901.351.14
EQRRProShares Eq20190604ETF45.1638.64-283.2738.64321.910.00
EQSEquus Total20190604A479.25390.92369.10369.1021.8221.82
EQTEQT CORP20190604A6.055.762.062.043.713.73
EQWLInvesco S&P20190604ETF29.2886.5548.2048.2038.3538.35
ERAERA GROUP IN20190604A73.2232.9212.5516.5920.3716.33
ERFEnerplus Cor20190604A13.8112.733.284.759.457.98
ERIEldorado Res20190604A18.2917.7012.5510.705.146.99
ERIEErie Indemni20190604A16.4810.962.583.428.387.54
ERIIEnergy Recov20190604A29.4217.931.712.0416.2215.89
ERMEquityCompas20190604ETF40.3931.5831.5831.580.000.00
EROSEROS INTERNA20190604A24.7614.830.893.2913.9411.54
ERSXERShares Non20190604ETF125.08147.31150.00147.31-2.700.00
ERUSiShares MSCI20190604ETF4.773.371.001.472.381.91
ERXDirexion Dai20190604ETF6.065.761.440.724.325.04
ERYDirexion Dai20190604ETF10.436.634.456.512.180.12
ESEversource E20190604A2.688.037.928.320.11-0.29
ESBKElmira Savin20190604A210.52107.47107.47107.470.000.00
ESCAEscalade Inc20190604A222.11229.90160.94160.9468.9768.97
ESEESCO Technol20190604A43.4817.5311.6211.115.916.42
ESEAEuroseas Ltd20190604A511.40359.51264.73308.3594.7851.16
ESGFlexShares T20190604ETF5.3225.6728.1627.00-2.49-1.33
ESGDiShares Trus20190604ETF8.465.855.485.520.370.33
ESGEiShares, Inc20190604ETF23.1613.6413.5613.330.080.31
ESGGFlexShares S20190604ETF55.4619.4715.9419.503.53-0.03
ESGNColumbia Sus20190604ETF103.4068.7556.6056.6012.1512.15
ESGREnstar Group20190604A53.4921.4315.7016.615.734.82
ESGSColumbia Sus20190604ETF49.64225.82199.34203.1226.4822.70
ESGUiShares Trus20190604ETF6.656.935.766.481.160.44
ESGVVanguard ESG20190604ETF11.208.857.096.821.762.03
ESIElement Solu20190604A10.3220.58-4.398.5124.9912.23
ESLTElbit System20190604A60.4244.1638.8638.435.305.73
ESMLiShares ESG20190604ETF21.2249.9649.2249.470.740.49
ESNTEssent Group20190604A6.414.361.111.743.262.63
ESPEspey Mfg. &20190604A376.14331.80331.80331.800.000.00
ESPOVanEck Vecto20190604ETF22.2710.329.2211.011.10-0.69
ESPREsperion The20190604A25.0314.356.138.948.215.41
ESQEsquire Fina20190604A335.89149.38124.10124.1025.2825.28
ESRTEMPIRE STATE20190604A6.866.190.441.425.754.77
ESSEssex Proper20190604A11.734.191.471.832.722.36
ESSAESSA Bancorp20190604A181.46113.98119.04118.91-5.06-4.93
ESTAEstablishmen20190604A102.8673.9629.2536.9744.7136.99
ESTCElastic N.V.20190604A19.209.284.855.984.433.30
ESTEEarthstone E20190604A57.1325.0611.4014.4513.6610.62
ESXBCommunity Ba20190604A186.67128.48112.03118.2616.4510.22
ETEnergy Trans20190604A7.005.301.821.703.493.59
ETFCE*Trade Fina20190604A3.649.310.120.369.198.95
ETHEthan Allen20190604A13.219.502.812.196.687.30
ETHOETF Managers20190604ETF18.0110.1210.4510.45-0.33-0.33
ETMEntercom Com20190604A18.1913.224.416.168.817.06
ETNEaton Corpor20190604A3.933.340.720.812.622.53
ETONEton Pharmac20190604A95.89136.80112.57128.8324.237.96
ETREntergy Corp20190604A3.926.510.331.066.185.45
ETRNEquitrans Mi20190604A9.754.640.591.284.043.36
ETSYEtsy, Inc.20190604A8.864.072.232.491.841.58
ETTXEntasis Ther20190604A528.47502.53502.66502.66-0.13-0.13
EUDGWisdomTree E20190604ETF54.1559.8959.8959.890.000.00
EUDVProShares MS20190604ETF84.2392.1392.1392.130.000.00
EUFNiShares MSCI20190604ETF5.455.302.913.092.392.20
EUMProShares Tr20190604ETF5.185.061.792.633.272.43
EUMFWisdomTree E20190604ETF58.1672.3172.3172.310.000.00
EUMViShares Edge20190604ETF18.8317.8017.4717.210.330.59
EURLDirexion Dai20190604ETF11.9611.575.806.515.775.06
EURNEURONAV NV20190604A12.429.202.622.936.586.24
EURZXtrackers Eu20190604ETF162.53240.32235.68235.684.644.64
EUSAiShares MSCI20190604ETF9.1115.039.259.375.785.66
EUSCWisdomTree E20190604ETF26.4112.9912.9912.990.000.00
EVEaton Vance20190604A8.744.802.232.392.582.41
EVAEnviva Partn20190604A45.0342.2021.8726.1020.3316.09
EVBGEverbridge,20190604A21.4910.686.179.584.511.10
EVBNEvans Bancor20190604A180.4569.0063.1663.185.845.82
EVCEntravision20190604A39.6921.4510.4910.6010.9710.83
EVEREverQuote, I20190604A103.1372.053.884.5968.1767.47
EVFMEvofem Biosc20190604A192.43115.430.313.61115.12111.82
EVGNEVOGENE LTD.20190604A261.34220.79227.54227.90-6.75-7.11
EVHEvolent Heal20190604A14.709.453.553.595.905.86
EVIEVI Industri20190604A219.53132.72112.63118.0720.0814.64
EVKEver-Glory I20190604A839.36
EVLOEvelo Biosci20190604A291.03116.0658.7863.8057.2752.25
EVOKEvoke Pharma20190604A171.50170.20153.95154.3316.2515.88
EVOLEvolving Sys20190604A513.70226.2576.9776.12149.28150.13
EVOPEVO Payments20190604A32.4524.705.427.8819.2816.82
EVREvercore Inc20190604A16.907.432.283.965.153.47
EVRGEvergy, Inc.20190604A4.208.601.481.507.127.11
EVRIEveri Holdin20190604A9.266.994.884.912.112.07
EVSIEnvision Sol20190604A157.33111.0193.5594.9617.4616.06
EVTCEVERTEC, INC20190604A15.095.721.681.024.054.71
EVXVanEck Vecto20190604ETF120.7228.3424.3328.344.000.00
EWEdwards Life20190604A6.773.482.122.301.361.17
EWAiShares MSCI20190604ETF4.554.361.802.212.562.15
EWBCEast-West Ba20190604A8.995.911.602.174.323.74
EWCiShares MSCI20190604ETF3.637.015.866.121.150.90
EWCOInvesco Exch20190604ETF28.1512.5413.0312.54-0.490.00
EWDiShares MSCI20190604ETF4.117.902.296.125.601.78
EWGiShares MSCI20190604ETF3.623.891.862.252.031.64
EWGSiShares MSCI20190604ETF38.0023.4623.4623.460.000.00
EWHiShares MSCI20190604ETF4.063.651.792.091.861.56
EWIiShares MSCI20190604ETF3.743.180.710.952.472.23
EWJiShares MSCI20190604ETF1.874.903.073.291.851.63
EWJViShares MSCI20190604ETF15.14
EWKiShares MSCI20190604ETF27.8516.0511.9111.934.144.12
EWLiShares MSCI20190604ETF2.742.030.780.911.241.11
EWMiShares MSCI20190604ETF3.523.201.051.612.151.60
EWMCInvesco S&P20190604ETF10.542.992.482.990.510.00
EWNiShares MSCI20190604ETF3.463.050.021.403.031.65
EWOiShares MSCI20190604ETF48.6116.677.027.589.659.09
EWPiShares MSCI20190604ETF3.522.711.101.521.601.18
EWQiShares MSCI20190604ETF3.392.960.030.832.932.13
EWREInvesco S&P20190604ETF13.209.919.869.600.040.30
EWSiShares MSCI20190604ETF4.424.201.572.002.632.19
EWSCInvesco S&P20190604ETF33.747.60-3.92-5.7211.5313.33
EWTiShares MSCI20190604ETF3.002.300.921.291.381.01
EWUiShares MSCI20190604ETF3.122.611.171.561.441.05
EWUSiShares MSCI20190604ETF60.7457.1557.1557.150.000.00
EWVProShares Tr20190604ETF79.0471.1067.5967.593.503.51
EWWiShares MSCI20190604ETF2.332.260.480.771.781.48
EWXSPDR S&P Eme20190604ETF15.948.186.387.061.811.12
EWYiShares MSCI20190604ETF1.781.880.390.551.481.33
EWZiShares MSCI20190604ETF2.364.712.803.101.931.62
EWZSiShares MSCI20190604ETF42.7515.247.586.887.668.37
EXASExact Scienc20190604A12.336.852.733.994.122.85
EXCExelon Corpo20190604A2.172.890.871.052.021.85
EXELExelixis Inc20190604A5.537.241.742.835.504.42
EXFOEXFO INC.20190604A63.4039.9145.65-6.11-5.7446.02
EXIiShares Glob20190604ETF12.314.414.364.350.050.06
EXKEndeavour Si20190604A53.7843.8227.3627.6016.4016.11
EXLSExlService H20190604A60.3519.8414.8112.775.037.06
EXPEagle Materi20190604A9.944.211.081.333.132.87
EXPDExpeditors I20190604A4.4212.941.681.7311.2511.21
EXPEExpedia Grou20190604A4.583.210.352.252.860.96
EXPIeXp World Ho20190604A38.7237.323.4412.6033.8824.72
EXPOExponent Inc20190604A25.1310.514.956.755.573.76
EXPRExpress, Inc20190604A31.3923.6510.8313.0912.8110.54
EXRExtra Space20190604A7.823.330.490.912.842.42
EXTNExterran Cor20190604A20.598.841.362.677.486.17
EXTRExtreme Netw20190604A18.3425.487.255.6618.2419.89
EYENational Vis20190604A22.9311.545.667.495.884.05
EYEGEyegate Phar20190604A198.62292.14262.78263.6029.3628.54
EYENEyenovia, In20190604A172.2082.5070.0779.8112.432.69
EYESSecond Sight20190604A158.66125.82112.60118.3113.227.51
EYLDCambria Emer20190604ETF73.2928.0928.0928.090.000.00
EYPTEyePoint Pha20190604A134.33101.9263.7768.4938.1533.43
EZAiShares MSCI20190604ETF9.874.542.563.101.981.45
EZJProShares Ul20190604ETF127.42102.2592.8792.879.389.38
EZMWisdomTree U20190604ETF7.574.853.943.750.911.11
EZPWEzcorp Inc20190604A20.0611.469.899.931.571.53
EZUiShare MSCI20190604ETF2.594.233.303.450.940.78
FFord Motor C20190604A10.118.762.793.595.965.15
FAARFirst Trust20190604ETF28.3116.1316.3116.22-0.19-0.09
FABFirst Trust20190604ETF33.0715.1515.6015.51-0.45-0.36
FADFirst Trust20190604ETF31.4017.5616.4516.341.111.23
FAFFirst Americ20190604A10.439.140.180.948.978.20
FALNiShares Fall20190604ETF38.9822.8125.9323.04-3.12-0.23
FAMIFarmmi, Inc.20190604A155.26120.1365.7465.7454.3954.39
FANFirst Trust20190604ETF13.8214.996.3010.448.704.55
FANGDiamondback20190604A7.054.622.492.782.131.84
FARMFarmer Bros20190604A39.7922.749.169.4113.5813.34
FAROFaro Technol20190604A78.3533.1023.3424.619.908.70
FASDirexion Dai20190604ETF8.786.403.603.312.803.09
FASTFastenal Co20190604A3.915.751.800.483.945.27
FATFAT Brands I20190604A348.71462.47499.26499.25-36.79-36.78
FATEFate Therape20190604A30.6320.8016.5816.944.223.85
FAUSFirst Trust20190604ETF61.67
FAZDirexion Dai20190604ETF11.6111.506.176.085.345.42
FBFacebook, In20190604A1.891.660.420.761.250.90
FBCFlagstar Ban20190604A13.746.591.041.005.565.59
FBHSFORTUNE BRAN20190604A4.542.140.450.541.691.60
FBIOFortress Bio20190604A104.6063.8119.9323.8443.8939.97
FBIZFirst Busine20190604A162.03108.26100.50100.177.768.08
FBKFB Financial20190604A58.1718.19-15.52-7.4633.7125.64
FBMFoundation B20190604A25.6413.044.504.618.558.43
FBMSFirst Bancsh20190604A141.2250.5637.9041.4212.669.14
FBNCFirst Bancor20190604A29.409.841.522.248.327.60
FBNDFidelity Tot20190604ETF3.506.083.924.332.161.75
FBPFirst BanCor20190604A9.9733.7331.2931.472.472.28
FBSSFauquier Ban20190604A196.36356.82193.45193.45163.37163.37
FBTFirst Trust20190604ETF10.466.874.524.762.352.11
FBZFirst Trust20190604ETF50.4736.8436.8336.310.020.53
FCFranklin Cov20190604A100.8739.4824.2025.3915.2814.10
FCAFirst Trust20190604ETF87.8870.6419.4819.1251.1651.53
FCALFirst Trust20190604ETF20.9513.2916.4916.49-3.21-3.21
FCANFirst Trust20190604ETF29.4746.9538.4346.958.510.00
FCAPFirst Capita20190604A255.43204.58205.27206.16-0.68-1.58
FCAUFIAT CHRYSLE20190604A7.576.861.872.094.984.76
FCBCFirst Commun20190604A66.8638.4619.7620.6118.7017.84
FCBPFirst Choice20190604A44.9327.7823.6624.674.123.11
FCCOFirst Commun20190604A163.8268.2467.7067.470.540.77
FCCY1st Constitu20190604A166.82139.06138.71138.710.350.35
FCEFFirst Trust20190604ETF49.9725.2125.2725.27-0.05-0.05
FCELFuelCell Ene20190604A99.7779.8267.4668.8612.3610.95
FCFFirst Common20190604A9.798.513.283.995.254.52
FCFSFirstCash, I20190604A23.618.503.884.374.634.14
FCGFirst Trust20190604ETF7.397.55-1.79-0.579.348.12
FCNFTI Consulti20190604A21.147.244.123.533.123.71
FCNCAFirst Citize20190604A50.5428.8225.3526.263.252.53
FCOMFidelity MSC20190604ETF9.237.884.144.493.743.39
FCORFidelity Cor20190604ETF8.3220.8117.061.283.7519.53
FCPTFour Corners20190604A10.415.834.474.661.361.17
FCTRFirst Trust20190604ETF27.9218.7718.7718.770.000.00
FCVTFirst Trust20190604ETF49.6234.7334.3134.290.430.44
FCXFreeport-McM20190604A9.968.221.052.157.146.05
FDDFirst Trust20190604ETF9.575.380.103.905.281.48
FDEFFirst Defian20190604A56.4016.5410.8111.095.735.45
FDEMFidelity Tar20190604ETF13.9029.97-5.91-5.9135.8835.88
FDHYFidelity Hig20190604ETF22.37175.76172.08173.523.682.23
FDISFidelity MSC20190604ETF4.794.203.753.850.450.35
FDIVFirst Trust20190604ETF18.0512.4312.4312.430.000.00
FDLFirst Trust20190604ETF3.705.135.645.18-0.52-0.05
FDLOFidelity Low20190604ETF10.1610.8311.0610.98-0.23-0.15
FDMFirst Trust20190604ETF12.3816.0416.9616.35-0.93-0.32
FDMOFidelity Mom20190604ETF11.327.957.847.900.110.05
FDNFirst Trust20190604ETF5.053.233.661.87-0.431.36
FDNIFirst Trust20190604ETF316.27199.93289.81289.81-89.87-89.87
FDPFresh Del Mo20190604A22.638.963.383.355.585.61
FDRRFidelity Div20190604ETF16.789.819.129.510.690.31
FDSFactset Rese20190604A10.474.571.292.023.282.54
FDTFirst Trust20190604ETF25.6515.4314.2115.061.210.37
FDTSFirst Trust20190604ETF130.96111.8585.4185.4126.4426.44
FDUSFidus Invest20190604A21.7913.256.717.856.545.39
FDVVFidelity Hig20190604ETF12.786.955.296.591.670.36
FDXFedEx Corpor20190604A4.532.440.140.662.301.78
FEFirstEnergy20190604A2.882.470.981.291.501.19
FEIMFrequency El20190604A135.21112.35112.35112.350.000.00
FELEFranklin Ele20190604A41.4211.604.445.807.165.81
FEMFirst Trust20190604ETF15.9015.4515.1814.480.270.97
FEMBFirst Trust20190604ETF27.8216.029.669.976.366.05
FEMSFirst Trust20190604ETF102.3171.6071.5371.600.070.00
FENCFennec Pharm20190604A189.99105.8480.0289.9425.8315.90
FENYFidelity MSC20190604ETF6.593.431.493.121.940.31
FEPFirst Trust20190604ETF9.336.726.136.930.59-0.22
FETFORUM ENERGY20190604A27.8122.108.258.5113.8513.60
FEUZFirst Trust20190604ETF94.9824.8429.2129.21-4.37-4.37
FEXFirst Trust20190604ETF3.834.311.631.732.682.58
FEYEFireEye, Inc20190604A7.2910.440.420.6410.039.81
FEZSPDR EURO ST20190604ETF2.702.390.310.802.081.59
FFFuture Fuel20190604A28.1911.304.034.947.276.37
FFBCFirst Financ20190604A15.1543.716.0822.1937.6321.52
FFBWFFBW, Inc. C20190604A123.0098.2498.2498.240.000.00
FFEUBarclays ETN20190604ETN69.6572.3471.5672.050.780.29
FFGFBL Financia20190604A93.0531.5827.3026.654.284.93
FFHGFormula Foli20190604ETF38.5928.4828.4828.480.000.00
FFHLFuwei Films20190604A462.66203.41193.83193.839.589.58
FFICFlushing Fin20190604A41.6615.0213.8413.931.191.09
FFINFirst Financ20190604A15.4917.139.8512.097.285.04
FFIUUVA Unconstr20190604ETF29.4112.2212.2212.220.000.00
FFIVF5 Networks20190604A7.693.571.591.511.982.06
FFNWFirst Financ20190604A300.63128.1478.67100.1549.4727.99
FFRFirst Trust20190604ETF61.5240.6526.4626.4614.1914.19
FFSGFormulaFolio20190604ETF45.4536.6937.3436.83-0.66-0.14
FFTGFormulaFolio20190604ETF44.0428.5123.7524.604.763.91
FFTIFormulaFolio20190604ETF13.7416.3015.8916.010.410.29
FFTYInnovator IB20190604ETF7.468.719.668.40-0.940.31
FFWMFirst Founda20190604A22.9213.592.742.4610.8511.13
FGFGL Holdings20190604A12.686.516.814.55-0.301.96
FGBIFIRST GUARAN20190604A190.9789.4254.3258.4235.1031.01
FGDFirst Trust20190604ETF14.766.155.775.880.380.27
FGENFibroGen, In20190604A23.0413.615.139.508.484.11
FGMFirst Trust20190604ETF28.8227.1016.0116.2111.0910.89
FHBFirst Hawaii20190604A5.195.312.533.332.781.98
FHKFirst Trust20190604ETF122.74115.35115.35115.350.000.00
FHLCFidelity MSC20190604ETF5.324.357.964.28-3.610.07
FHNFirst Horizo20190604A7.276.172.122.604.043.56
FIFRANKS INTER20190604A17.5750.293.904.8046.4245.75
FIBKFirst Inters20190604A14.885.972.522.813.453.16
FIBRiShares Edge20190604ETF16.6713.1713.0813.100.090.06
FICOFair Isaac C20190604A22.837.793.634.904.162.89
FIDFirst Trust20190604ETF132.8989.2688.6489.260.620.00
FIDIFidelity Int20190604ETF62.5346.6142.2542.954.363.65
FIDUFidelity MSC20190604ETF5.480.562.580.43-2.020.13
FIEEFI Enhanced20190604ETN118.9485.5689.6867.29-4.1318.27
FIHDUBS AG FI En20190604ETN71.6355.9055.6154.290.281.61
FILLiShares MSCI20190604ETF93.7686.1286.1286.120.000.00
FINXGlobal X Fun20190604ETF25.556.08-2.606.018.670.06
FISFidelity Nat20190604A2.691.560.420.531.141.03
FISIFinancial In20190604A108.7050.7040.6840.7510.029.95
FISRSPDR SSGA Fi20190604ETF18.3511.4411.4211.360.020.08
FISVFiserv Inc20190604A3.043.081.812.041.271.04
FITFitbit, Inc.20190604A22.1115.888.228.307.667.58
FITBFifth Third20190604A3.797.141.281.855.875.31
FIVAFidelity Int20190604ETF126.43
FIVEFive Below,20190604A9.817.202.772.974.434.22
FIVGDefiance Nex20190604ETF9.458.137.397.510.740.62
FIVNFIVE9, INC.20190604A14.8214.814.575.1910.249.61
FIWFirst Trust20190604ETF12.947.376.626.770.760.61
FIXComfort Syst20190604A19.698.602.813.265.795.33
FIXDFirst Trust20190604ETF10.1510.4210.4610.37-0.040.05
FIXXHomology Med20190604A51.2432.159.6813.0422.4719.11
FIYYBarclays ETN20190604ETN38.2533.2831.2131.212.072.08
FIZZNational Bev20190604A23.2022.278.446.9513.8315.32
FJPFirst Trust20190604ETF56.0021.7423.1220.93-1.380.81
FKOFirst Trust20190604ETF34.4430.336.6011.3423.7318.99
FKUFirst Trust20190604ETF81.6034.6134.6134.610.000.00
FLFoot Locker,20190604A4.572.900.360.852.542.05
FLAGFLAG-Forensi20190604ETF65.1628.019.9713.5018.0414.51
FLATiPath US Tre20190604ETF98.14419.13419.13419.130.000.00
FLAXFranklin FTS20190604ETF150.52101.49102.98101.49-1.490.00
FLBLFranklin Lib20190604ETF29.29115.47115.47115.470.000.00
FLBRFranklin FTS20190604ETF42.9729.3729.3729.370.000.00
FLCHFranklin FTS20190604ETF32.6126.2124.0624.062.152.15
FLCOFranklin Lib20190604ETF26.987.99-2.327.8310.310.16
FLDMFluidigm Cor20190604A16.4512.240.472.0311.7710.21
FLDRFidelity Low20190604ETF2.973.423.423.420.000.00
FLEEFranklin FTS20190604ETF9.689.779.779.770.000.00
FLEHFranklin FTS20190604ETF23.7213.0417.3817.38-4.35-4.35
FLEXFlex Ltd. Or20190604A11.3410.863.453.557.417.33
FLFRFranklin FTS20190604ETF12.4512.4612.4612.460.000.00
FLGBFranklin FTS20190604ETF21.1820.8512.6420.858.210.00
FLGECredit Suiss20190604ETN73.9841.9040.7841.361.110.54
FLGRFranklin FTS20190604ETF12.1514.089.439.434.654.65
FLGTFulgent Gene20190604A615.78290.91235.77276.2055.1414.71
FLHKFranklin FTS20190604ETF29.1418.9818.4818.200.500.79
FLHYFranklin Lib20190604ETF34.2977.8274.5774.573.253.25
FLIAFranklin Lib20190604ETF38.06138.99138.99138.990.000.00
FLICFirst of Lon20190604A39.7923.3416.6618.286.685.06
FLINFranklin FTS20190604ETF63.7831.0929.7129.711.381.38
FLIRFlir Systems20190604A7.2011.711.210.0110.5011.71
FLIYFranklin FTS20190604ETF12.865.505.505.500.000.00
FLJHFranklin FTS20190604ETF48.63114.54114.54114.540.000.00
FLJPFranklin FTS20190604ETF19.0511.9712.1312.13-0.16-0.16
FLKRFranklin FTS20190604ETF41.1043.1541.1341.172.021.98
FLLFull House R20190604A233.59157.75103.69103.6954.0654.06
FLLAFranklin FTS20190604ETF15.887.537.537.530.000.00
FLLVFranklin Lib20190604ETF35.40109.07109.07109.070.000.00
FLMFirst Trust20190604ETF63.7917.9817.9817.980.000.00
FLMBFranklin Lib20190604ETF15.2315.4915.4915.490.000.00
FLMIFranklin Lib20190604ETF24.0043.3443.3443.340.000.00
FLMNFalcon Miner20190604A62.5220.228.868.8211.3511.40
FLMXFranklin FTS20190604ETF36.9439.2739.2739.270.000.00
FLNFirst Trust20190604ETF91.4154.7746.4054.778.370.00
FLNTFluent, Inc.20190604A29.9221.495.757.9715.7413.53
FLOFlowers Food20190604A4.683.361.981.921.381.44
FLOTiShares Floa20190604ETF1.971.871.771.780.100.10
FLOWSPX FLOW, In20190604A28.229.162.603.216.565.95
FLQDFranklin Lib20190604ETF21.4520.7420.7420.740.000.00
FLQEFranklin Lib20190604ETF47.3459.9459.9459.940.000.00
FLQGFranklin Lib20190604ETF400.02
FLQHFranklin Lib20190604ETF32.79
FLQLFranklin Lib20190604ETF8.508.468.628.05-0.170.41
FLQMFranklin Lib20190604ETF14.7540.1537.1540.753.00-0.60
FLQSFranklin Lib20190604ETF17.3755.3062.7259.00-7.42-3.69
FLRFluor Corpor20190604A7.356.163.023.153.143.00
FLRNSPDR Bloombe20190604ETF3.262.502.612.60-0.11-0.10
FLRTPacific Glob20190604ETF83.44114.1453.1653.1960.9860.95
FLRUFranklin FTS20190604ETF88.97110.05110.13110.05-0.080.00
FLSFlowserve Co20190604A5.472.610.550.602.062.02
FLSAFranklin FTS20190604ETF34.42
FLSWFranklin FTS20190604ETF110.278.127.157.150.970.97
FLTFleetCor Tec20190604A8.084.470.721.203.753.27
FLTBFidelity Lim20190604ETF5.405.895.425.420.470.47
FLTRVanEck Vecto20190604ETF5.933.542.902.900.650.65
FLTWFranklin FTS20190604ETF67.4056.4656.5556.55-0.09-0.09
FLWS1-800-FLOWER20190604A16.8712.941.962.6810.9810.28
FLXNFlexion Ther20190604A30.9433.0315.8717.4017.1615.63
FLXSFlexsteel In20190604A256.46152.03135.76136.5816.2715.45
FLZAFranklin FTS20190604ETF30.7233.7730.0233.773.760.00
FMiShares MSCI20190604ETF17.7619.2417.3817.931.861.30
FMAOFarmers & Me20190604A203.12116.36107.60107.648.768.72
FMATFidelity MSC20190604ETF5.892.47-1.453.523.92-1.05
FMBFirst Trust20190604ETF6.832.051.992.030.070.02
FMBHFirst Mid Ba20190604A143.5943.7539.2939.834.463.92
FMBIFirst Midwes20190604A10.6712.060.626.6911.445.37
FMCFMC Corporat20190604A5.154.830.770.554.064.28
FMCIForum Merger20190604A39.92
FMFFirst Trust20190604ETF30.8616.8227.2827.28-10.46-10.46
FMHIFirst Trust20190604ETF38.5930.5530.5530.550.000.00
FMKFirst Trust20190604ETF30.847.767.767.760.000.00
FMNBFarmers Nati20190604A73.0258.2617.3418.1040.9140.15
FNFabrinet20190604A23.6813.693.785.969.917.73
FNBF.N.B. Corp20190604A8.986.792.503.064.293.72
FNCBFNCB Bancorp20190604A199.1391.6675.9477.0515.7214.61
FNCLFidelity MSC20190604ETF4.287.090.823.966.273.13
FNDFloor & Deco20190604A12.529.701.031.618.678.09
FNDASchwab Funda20190604ETF5.482.78-0.471.403.251.37
FNDBSchwab Funda20190604ETF13.056.859.038.74-2.18-1.89
FNDCSchwab Funda20190604ETF14.769.506.516.132.993.37
FNDESchwab Funda20190604ETF8.194.283.193.501.090.78
FNDFSchwab Funda20190604ETF5.516.573.164.963.401.61
FNDXSchwab Funda20190604ETF4.123.343.423.44-0.08-0.10
FNFFidelity Nat20190604A5.066.583.833.942.752.64
FNGDMicroSectors20190604ETN17.1828.6226.0322.582.596.04
FNGOMicroSectors20190604ETN43.86235.31235.31235.310.000.00
FNGUMicroSectors20190604ETN15.148.506.667.741.840.76
FNGZMicroSectors20190604ETN17.01131.04129.26130.351.790.70
FNHCFedNat Holdi20190604A89.7251.6945.4945.626.206.07
FNIFirst Trust20190604ETF13.0229.9829.3329.860.650.13
FNJNFinjan Holdi20190604A110.8459.0920.2816.2738.8142.82
FNKFirst Trust20190604ETF47.6421.4721.4621.460.010.01
FNKOFunko, Inc.20190604A20.1715.746.387.929.357.82
FNLCFirst Bancor20190604A123.3675.3861.9661.9613.4313.43
FNVFranco-Nevad20190604A4.983.740.651.523.092.22
FNWBFirst Northw20190604A65.7956.5041.2941.9515.2114.55
FNXFirst Trust20190604ETF12.446.356.026.120.330.23
FNYFirst Trust20190604ETF39.8124.2327.0527.10-2.82-2.87
FOCSFocus Financ20190604A48.1115.697.648.628.057.07
FOEFerro Corpor20190604A12.218.270.842.377.435.90
FOLDAmicus Thera20190604A9.359.531.042.308.497.25
FONRFonar Corpor20190604A104.1524.8616.7017.128.167.74
FORForestar Gro20190604A112.1472.6958.4162.2914.2810.40
FORDForward Indu20190604A323.41191.18179.23179.6211.9511.56
FORKFuling Globa20190604A487.78273.9696.51135.14177.45138.82
FORMFormFactor I20190604A18.1411.873.845.758.046.12
FOSLFossil Group20190604A12.9815.331.283.5014.0511.83
FOVLiShares Focu20190604ETF11.013.061.815.491.25-2.44
FOXFox Corporat20190604A4.084.310.871.313.443.00
FOXAFox Corporat20190604A3.448.704.155.834.552.87
FOXFFox Factory20190604A28.5012.765.656.547.116.22
FPAFirst Trust20190604ETF169.1380.8079.9079.900.900.90
FPACFar Point Ac20190604A10.5622.7216.0516.066.676.67
FPAYFlexShopper,20190604A247.63181.69114.71111.2266.9870.47
FPEFirst Trust20190604ETF5.223.603.393.410.210.19
FPEIFirst Trust20190604ETF21.4819.5618.2318.231.321.32
FPHFive Point H20190604A60.2228.3814.9315.7513.4512.63
FPIFarmland Par20190604A45.9726.7410.758.7115.9818.03
FPRXFive Prime T20190604A31.1937.7328.0229.749.888.04
FPXFirst Trust20190604ETF3.502.101.481.840.620.26
FPXEFirst Trust20190604ETF14.754.294.294.290.000.00
FPXIFirst Trust20190604ETF59.5935.3029.5030.695.804.61
FQALFidelity Qua20190604ETF9.864.193.864.120.340.07
FRFirst Indust20190604A6.633.370.991.362.382.01
FRAFFranklin Fin20190604A411.14148.2863.63148.2684.650.02
FRAKVanEck Vecto20190604ETF48.0629.908.098.0921.8021.80
FRANFrancesca''s20190604A160.41117.9684.9594.1833.0023.77
FRBAFirst Bank20190604A88.7934.2532.8332.581.411.66
FRBKRepublic Fir20190604A54.9437.2923.5021.8413.7915.44
FRCFirst Republ20190604A6.623.241.051.452.191.79
FRDFriedman Ind20190604A137.73125.9099.0997.0626.8128.84
FRDMFreedom 10020190604ETF365.1861.1161.1161.110.000.00
FRELFidelity MSC20190604ETF5.1212.539.4211.533.111.00
FRGIFiesta Resta20190604A20.1210.593.243.337.357.26
FRIFirst Trust20190604ETF6.657.706.626.551.071.14
FRLGLarge Cap Gr20190604ETN57.0031.4731.5531.55-0.08-0.08
FRMEFirst Mercha20190604A17.557.471.041.856.435.63
FROFrontline Lt20190604A13.219.963.823.846.146.11
FRPHFRP Holdings20190604A195.9972.6447.5651.0125.0821.63
FRPTFreshpet, In20190604A33.5014.405.855.728.558.70
FRTFederal Real20190604A7.323.031.050.911.972.11
FRTAForterra, In20190604A64.4719.9912.1212.907.877.09
FSBFranklin Fin20190604A54.9720.8512.5212.768.338.09
FSBCFSB Bancorp,20190604A192.04188.24188.24188.240.000.00
FSBWFS Bancorp,20190604A192.8957.1353.4153.553.723.58
FSCTForeScout Te20190604A21.2515.866.397.029.478.84
FSFGFirst Saving20190604A493.72192.23153.71153.7138.5238.52
FSIFlexible Sol20190604A99.6881.2741.1843.6940.0937.59
FSKFS KKR Capit20190604A16.8612.787.029.575.733.18
FSLRFirst Solar,20190604A8.305.612.610.923.004.69
FSLYFastly, Inc.20190604A44.1423.7116.5418.677.175.04
FSMFORTUNA Silv20190604A37.4733.768.3110.1925.4223.53
FSMBFirst Trust20190604ETF33.8634.4934.4934.490.000.00
FSMDFidelity Sma20190604ETF21.558.89-0.46-0.419.359.30
FSPFranklin Str20190604A21.5418.1110.3010.337.817.78
FSSFederal Sign20190604A11.0417.160.521.8216.6415.34
FSTAFidelity MSC20190604ETF4.423.092.972.580.120.51
FSTRFoster (Lb)20190604A68.1835.5920.5620.1715.2615.65
FSVFirstService20190604A22.4210.945.796.305.164.64
FSZFirst Trust20190604ETF42.5234.2828.4627.985.826.30
FTAFirst Trust20190604ETF3.992.261.541.840.720.43
FTACFinTech Acqu20190604A91.14
FTAGFirst Trust20190604ETF89.8616.2016.2016.200.000.00
FTAIFortress Tra20190604A23.1714.627.178.337.456.29
FTCFirst Trust20190604ETF5.123.122.412.620.710.50
FTCHFarfetch Lim20190604A7.054.060.401.833.672.23
FTCSFirst Trust20190604ETF3.052.130.891.061.241.06
FTDRfrontdoor, i20190604A37.6212.682.544.0410.148.64
FTECFidelity MSC20190604ETF2.863.65-0.011.273.662.38
FTEKFuel Tech, I20190604A162.91158.17137.51143.0720.6615.10
FTFTFuture FinTe20190604A347.21366.04345.54343.2920.4922.75
FTGCFirst Trust20190604ETF23.0620.4720.5720.39-0.090.09
FTHIFirst Trust20190604ETF22.4020.7120.9020.75-0.19-0.04
FTITechnipFMC p20190604A4.743.841.041.552.812.29
FTKFlotek Indus20190604A30.5928.482.256.8626.2221.61
FTLBFirst Trust20190604ETF21.2027.6321.4925.966.141.67
FTLSFirst Trust20190604ETF14.5010.3410.009.980.330.36
FTNTFortinet, In20190604A5.5813.540.340.8213.2012.71
FTRFrontier Com20190604A54.0886.9559.3062.5527.6524.51
FTRIFirst Trust20190604ETF183.46205.06205.06205.060.000.00
FTSFortis Inc.20190604A2.672.430.750.801.681.63
FTSDFranklin Lib20190604ETF8.706.777.937.94-1.16-1.17
FTSIFTS Internat20190604A40.5816.655.287.4411.389.18
FTSLFirst Trust20190604ETF4.944.754.554.510.200.25
FTSMFirst Trust20190604ETF1.691.311.311.300.000.01
FTVFortive Corp20190604A3.772.260.680.831.571.43
FTXDFirst Trust20190604ETF24.6921.6121.6021.590.010.03
FTXGFirst Trust20190604ETF53.2819.8819.8819.880.000.00
FTXHFirst Trust20190604ETF72.7071.7670.3373.201.43-1.43
FTXLFirst Trust20190604ETF59.9524.8524.8424.850.010.00
FTXNFirst Trust20190604ETF60.5335.3035.3035.300.000.00
FTXOFirst Trust20190604ETF6.6313.316.0411.977.261.33
FTXRFirst Trust20190604ETF12.3113.2522.0822.08-8.83-8.83
FUDE-TRACS UBS20190604ETN158.03104.71104.71104.710.000.00
FUEAB Svensk Ek20190604ETN1176.471111.841111.841111.840.000.00
FULH.B. Fuller20190604A16.068.611.432.047.186.57
FULTFulton Finan20190604A6.488.520.701.267.837.28
FUMBFirst Trust20190604ETF20.05
FUNCedar Fair,20190604A27.9614.169.139.085.045.09
FUNCFirst United20190604A335.28117.69118.58116.87-0.890.82
FUNDSprott Focus20190604A67.6250.4041.4642.208.948.20
FUSBFirst US Ban20190604A248.66204.21156.32211.0947.88-6.88
FUTProShares Ma20190604ETF20.6218.8018.8018.800.000.00
FUTYFidelity MSC20190604ETF4.233.473.033.130.440.34
FUVArcimoto, In20190604A234.58168.65145.35147.2123.3021.44
FVFirst Trust20190604ETF6.915.954.855.571.100.38
FVALFidelity Val20190604ETF14.736.066.395.98-0.330.08
FVCFirst Trust20190604ETF29.2818.1118.3818.43-0.27-0.32
FVCBFVCBankcorp,20190604A170.4698.4347.8786.4850.5511.95
FVDFirst Trust20190604ETF3.313.012.272.290.740.73
FVEFive Star Se20190604A421.02162.67162.67162.670.000.00
FVLFirst TrustV20190604ETF24.2519.1719.1719.170.000.00
FWDBAdvisorShare20190604ETF61.6049.2249.2249.220.000.00
FWONALiberty Medi20190604A26.1015.288.719.136.566.15
FWONKLiberty Medi20190604A10.015.332.602.042.733.29
FWRDForward Air20190604A19.438.801.962.466.846.35
FXDFirst Trust20190604ETF6.985.873.573.732.302.14
FXGFirst Trust20190604ETF9.2110.954.335.136.615.82
FXHFirst Trust20190604ETF6.584.581.492.603.091.98
FXIiShares Chin20190604ETF2.482.290.700.861.591.43
FXLFirst Trust20190604ETF4.715.363.483.181.882.17
FXNFirst Trust20190604ETF9.969.26-1.46-0.8110.7210.09
FXNCFIRST NATL C20190604A705.90521.18527.92529.27-6.74-8.09
FXOFirst Trust20190604ETF5.234.183.774.010.410.18
FXPProShares Ul20190604ETF4.403.62-0.140.023.763.61
FXRFirst Trust20190604ETF4.943.693.012.980.680.71
FXUFirst Trust20190604ETF5.496.841.961.034.885.81
FXZFirst Trust20190604ETF9.105.724.395.301.330.43
FYCFirst Trust20190604ETF15.716.755.435.691.321.05
FYLDCambria Fore20190604ETF89.6750.8673.0373.03-22.18-22.18
FYTFirst Trust20190604ETF49.7825.8827.0226.55-1.14-0.67
FYXFirst Trust20190604ETF12.356.645.606.101.040.54
GGENPACT LIMI20190604A4.522.550.601.121.941.42
GAACambria Glob20190604ETF35.3123.8918.2018.205.695.69
GABCGerman Ameri20190604A41.7520.0014.4315.305.574.71
GAIAGaia, Inc. C20190604A56.8834.8016.9116.6317.8918.16
GALSPDR SSgA Gl20190604ETF23.5542.0038.4538.453.553.55
GALTGalectin The20190604A36.9059.8418.2438.3841.6021.46
GAMRETFMG Video20190604ETF40.6324.9624.9724.92-0.010.04
GARSGarrison Cap20190604A31.8938.1224.3620.6413.7617.47
GASSStealthGas,20190604A98.7745.2627.5331.1317.7314.13
GATXGATX Corpora20190604A21.296.192.791.323.404.87
GAZiPath Series20190604ETN118.123.0312.123.03-9.090.00
GBCIGlacier Banc20190604A18.2423.430.310.8723.1222.56
GBDCGolub Capita20190604A10.7911.158.8710.342.280.81
GBFiShares Gove20190604ETF17.858.408.448.44-0.04-0.04
GBILGoldman Sach20190604ETF1.000.870.860.860.010.01
GBLGAMCO Invest20190604A171.4991.5575.5274.8916.0316.66
GBLIGlobal Indem20190604A271.36126.82119.93119.106.897.72
GBRNew Concept20190604A190.17139.5797.5397.5342.0542.05
GBTGlobal Blood20190604A19.1223.6419.6219.574.024.07
GBUYGoldman Sach20190604ETF19.1319.7823.9623.11-4.18-3.32
GBXThe Greenbri20190604A21.7610.775.505.685.275.09
GCAPGain Capital20190604A39.3726.458.4811.0517.9615.40
GCBCGreene Count20190604A170.9449.2749.2749.270.000.00
GCEClaymore/Rob20190604ETN981.84562.19631.40631.40-69.21-69.21
GCIGannett Co.,20190604A13.1910.864.575.176.295.68
GCOGenesco Inc.20190604A23.729.573.173.716.405.87
GCOWPacer Global20190604ETF130.5973.6569.4669.774.193.88
GCPGCP Applied20190604A9.694.282.983.021.301.26
GDGeneral Dyna20190604A4.763.031.801.831.221.20
GDATGoldman Sach20190604ETF17.8020.6330.4630.63-9.83-10.00
GDDYGoDaddy Inc20190604A6.585.952.362.963.592.99
GDENGolden Enter20190604A45.5721.048.829.9912.2211.04
GDMAGadsden Dyna20190604ETF76.1370.1070.1070.100.000.00
GDNAGoldman Sach20190604ETF19.6915.529.929.095.596.42
GDOTGreen Dot Co20190604A16.209.773.693.956.095.82
GDPGoodrich Pet20190604A187.5485.5561.6363.9523.9221.60
GDVDPrincipal Ac20190604ETF136.83198.53198.53198.530.000.00
GDXVanEck Vecto20190604ETF4.463.910.661.083.252.83
GDXJVanEck Vecto20190604ETF3.243.180.530.552.662.63
GEGeneral Elec20190604A10.1310.816.006.954.813.86
GECGreat Elm Ca20190604A403.24199.80154.33175.8445.4723.96
GECCGreat Elm Ca20190604A120.32100.7289.1693.3211.567.40
GEFGreif, Inc.20190604A25.0510.467.237.203.233.27
GEFBGreif, Inc.20190604A158.1495.7484.0988.2211.657.52
GELGenesis Ener20190604A16.027.753.563.844.193.90
GEMGoldman Sach20190604ETF15.2315.9914.9815.191.010.80
GENGenesis Heal20190604A91.7373.2664.0563.099.2210.17
GENCGencor Indus20190604A283.19207.33110.73110.0596.6097.28
GENYPrincipal Mi20190604ETF83.9667.5943.4243.4224.1724.17
GEOThe GEO Grou20190604A11.536.072.493.403.582.67
GEOSGeospace Tec20190604A120.2559.1732.9335.7826.2423.39
GERNGeron Corp20190604A71.0859.7931.6528.6527.9231.03
GESGuess?, Inc.20190604A6.807.030.931.746.105.29
GEVOGevo, Inc.20190604A116.0383.4354.7369.6128.7013.81
GFEDGuaranty Fed20190604A265.91272.86296.60296.60-23.74-23.74
GFFGriffon Corp20190604A25.8911.283.425.297.865.98
GFINGoldman Sach20190604ETF18.9514.8116.6616.22-1.85-1.41
GFNGeneral Fina20190604A138.3185.2138.2047.9247.0137.28
GGGGraco Inc20190604A8.683.100.770.552.342.55
GHGuardant Hea20190604A18.389.604.576.375.033.23
GHLGreenhill &20190604A26.2011.193.473.657.727.54
GHMGraham Corpo20190604A299.8574.5942.1141.7432.4832.85
GHSIGuardion Hea20190604A381.46299.00170.75202.20128.2596.81
GHYBGoldman Sach20190604ETF10.352.531.111.131.421.40
GHYGiShares US &20190604ETF9.725.755.945.95-0.19-0.20
GIBCGI Inc.20190604A5.106.032.673.943.352.08
GIFIGulf Island20190604A134.12102.9486.4886.4316.4616.51
GIGBGoldman Sach20190604ETF9.856.176.546.54-0.37-0.37
GIGESoFi Gig Eco20190604ETF47.5723.2824.6223.62-1.34-0.33
GIGMGigaMedia Lt20190604A215.05192.03192.03192.030.000.00
GIISPDR S&P Glo20190604ETF25.8512.6412.6312.650.01-0.01
GIIIG-Iii Appare20190604A16.5216.474.127.6412.358.83
GILGildan Activ20190604A3.182.850.940.901.911.95
GILDGilead Scien20190604A1.942.320.15-0.012.172.33
GILTGilat Satell20190604A114.0282.8256.3356.2826.5026.55
GISGeneral Mill20190604A2.211.940.860.911.081.04
GKOSGlaukos Corp20190604A30.4714.126.667.647.466.47
GLADGladstone Ca20190604A19.8513.436.907.476.535.97
GLBSGlobus Marit20190604A206.91146.64102.27106.0044.3740.64
GLBYWisdomTree Y20190604ETF50.33
GLBZGlen Burnie20190604A302.9470.9770.9770.970.000.00
GLDDGreat Lakes20190604A13.8111.478.796.572.684.90
GLDICredit Suiss20190604ETF56.7134.0826.9020.447.1813.65
GLGTD Holdings,20190604A194.80148.67141.95154.266.72-5.59
GLIBAGCI Liberty,20190604A12.348.89-1.88-1.3410.7710.23
GLIFAGFiQ Global20190604ETF728.40
GLMDGalmed Pharm20190604A143.8397.8845.8461.3052.0336.58
GLNGGolar LNG Lt20190604A13.0110.94-1.211.7112.169.23
GLOBGLOBANT S.A.20190604A27.5112.316.657.825.654.49
GLOGGASLOG LTD20190604A14.409.331.252.788.086.56
GLOPGASLOG PARTN20190604A18.2414.277.919.376.364.90
GLPGlobal Partn20190604A35.7322.1914.2615.897.936.30
GLPIGaming and L20190604A5.8419.5217.0917.322.432.20
GLREGreenlight C20190604A26.3417.718.769.898.957.82
GLTGlatfelter20190604A23.3010.355.405.584.964.77
GLUUGlu Mobile I20190604A13.4211.641.792.499.859.15
GLWCorning Inco20190604A3.893.350.570.682.792.67
GLYCGlycoMimetic20190604A47.0624.6210.4011.7114.2312.91
GMGeneral Moto20190604A2.894.462.923.211.541.25
GMANGoldman Sach20190604ETF19.3014.9720.2018.11-5.23-3.14
GMDAGamida Cell20190604A76.3592.8918.8018.8074.0974.09
GMEGameStop Cor20190604A13.4110.933.623.567.317.37
GMEDGLOBUS MEDIC20190604A11.455.213.012.862.202.35
GMFSPDR S&P Eme20190604ETF35.1811.8713.2111.98-1.35-0.12
GMHIGores Metrop20190604A662.8299.5095.9095.903.603.60
GMLPGolar LNG Pa20190604A31.8923.0518.2416.174.816.87
GMOGeneral Moly20190604A133.32117.4798.83100.4118.6417.05
GMOMCambria Glob20190604ETF18.4526.9122.6525.584.261.34
GMREGlobal Medic20190604A15.8011.025.515.575.515.46
GMSGMS Inc.20190604A19.948.930.632.078.306.87
GNAFMicroSectors20190604ETN23.71448.60448.47448.470.130.13
GNCGNC Holdings20190604A64.0050.6427.0630.7023.5819.90
GNCAGenocea Bios20190604A67.3862.5910.6243.7051.9618.89
GNEGENIE ENERGY20190604A27.4215.183.154.4812.0310.70
GNKGENCO SHIPPI20190604A34.6118.6816.2314.352.454.33
GNLGlobal Net L20190604A6.664.981.281.653.693.33
GNLNGreenlane Ho20190604A77.6039.5826.5326.7313.0612.85
GNMAiShares GNMA20190604ETF8.054.424.484.48-0.05-0.06
GNMKGenMark Diag20190604A30.5236.522.323.2834.2033.24
GNOMGlobal X Gen20190604ETF25.8718.2718.1518.130.110.14
GNPXGenprex, Inc20190604A387.37141.9627.4030.94114.57111.02
GNRSPDR S&P Glo20190604ETF13.427.215.556.041.661.17
GNRCGENERAC HOLD20190604A15.536.732.422.124.324.61
GNTXGentex Corp20190604A4.9520.406.881.5513.5418.91
GNTYGuaranty Ban20190604A96.4941.5514.4024.1727.1517.38
GNUSGenius Brand20190604A423.16150.7495.98103.3954.7647.35
GNWGenworth Fin20190604A31.6830.0313.8415.1416.2014.89
GOATVanEck Vecto20190604ETF49.4650.6050.6050.600.000.00
GOAUUS Global GO20190604ETF174.55203.79203.70203.790.090.00
GOEXGlobal X Gol20190604ETF105.1873.4373.4373.430.000.00
GOGLGolden Ocean20190604A21.3217.949.0510.758.897.18
GOGOGogo Inc.20190604A21.1820.41-0.349.1920.7511.22
GOLDBarrick Gold20190604A7.656.431.381.495.054.93
GOLFAcushnet Hol20190604A19.299.853.434.596.425.26
GOODGladstone Co20190604A19.0230.8113.2614.1217.5516.69
GOOGAlphabet Inc20190604A5.073.290.781.362.511.93
GOOGLAlphabet Inc20190604A5.324.102.753.231.350.87
GOOSCanada Goose20190604A9.255.441.262.054.183.39
GOROGold Resourc20190604A37.5436.6624.8426.4411.8210.23
GOSSGossamer Bio20190604A95.0956.5924.4231.3832.1725.21
GOVTiShares U.S.20190604ETF3.912.712.572.600.140.11
GPAQGordon Point20190604A46.6619.4619.4619.460.000.00
GPCGenuine Part20190604A5.682.650.370.762.281.89
GPIGroup 1 Auto20190604A42.1820.7516.2417.014.513.74
GPKGraphic Pack20190604A7.507.604.715.432.882.17
GPLGreat Panthe20190604A59.0467.9342.3645.3925.5822.54
GPMTGranite Poin20190604A5.774.772.302.452.482.33
GPNGlobal Payme20190604A4.663.332.092.221.241.11
GPORGulfport Ene20190604A17.0034.2718.7815.9815.4918.34
GPREGreen Plains20190604A18.4323.091.681.6421.4121.46
GPRKGEOPARK LIMI20190604A23.3811.543.913.647.647.90
GPROGoPro, Inc.20190604A16.6217.867.505.8110.3612.06
GPSThe Gap, Inc20190604A5.485.190.240.764.944.43
GPXGP Strategie20190604A46.4523.1213.1114.5510.018.58
GQREFlexShares G20190604ETF8.415.554.975.280.580.27
GRAW.R. Grace &20190604A8.123.341.031.292.312.06
GRAFGraf Industr20190604A60.7025.1420.1120.115.035.03
GRBKGreen Brick20190604A94.3740.548.279.6132.2730.93
GRCThe Gorman-R20190604A120.4150.8146.0447.674.773.13
GREKGlobal X MSC20190604ETF11.2615.09-2.535.6117.669.52
GRESIQ ARB Globa20190604ETF46.9932.2516.6127.9615.644.29
GRIDFirst Trust20190604ETF20.2120.9611.1720.969.790.00
GRIFGriffin Indu20190604A249.33226.54208.91208.9117.6317.63
GRINGrindrod Shi20190604A143.51133.32126.73126.736.606.60
GRMNGarmin Ltd20190604A5.767.413.663.863.763.56
GRNBVanEck Vecto20190604ETF24.8413.9713.9613.960.010.01
GRNQGreenpro Cap20190604A3333.33
GROWUS Global In20190604A225.98157.61152.51152.515.095.09
GRPNGroupon, Inc20190604A27.0322.287.429.4514.8512.80
GRTSGritstone On20190604A96.9355.2319.6725.7335.5629.50
GRUAB Svensk Ek20190604ETN243.54143.35143.35143.350.000.00
GRUBGRUBHUB INC.20190604A7.918.446.766.331.682.11
GSGoldman Sach20190604A4.123.401.521.681.881.72
GSATGlobalstar,20190604A43.0839.4140.4542.34-1.04-2.94
GSBGlobalSCAPE,20190604A70.71137.7294.0196.5043.7141.23
GSBCGreat Southe20190604A134.2644.6836.9536.997.717.22
GSCGS Connect S20190604ETN112.35
GSEUGoldman Sach20190604ETF62.7828.9436.5428.79-7.600.15
GSEWGoldman Sach20190604ETF12.953.152.642.590.510.56
GSHDGoosehead In20190604A41.6123.986.459.7617.5314.22
GSIEGoldman Sach20190604ETF12.207.856.617.381.230.46
GSITGSI Technolo20190604A173.0243.8641.0540.832.813.03
GSJYGoldman Sach20190604ETF59.3143.1543.1543.150.000.00
GSKYGreenSky, In20190604A13.8511.524.443.867.097.66
GSLGlobal Ship20190604A292.73163.76148.35152.9815.4110.78
GSLCGoldman Sach20190604ETF3.162.331.141.211.191.12
GSMFerroglobe P20190604A92.7265.9531.1920.1334.7645.82
GSPBarclays Ban20190604ETN16.058.558.258.020.300.52
GSSGolden Star20190604A51.0937.7117.4517.1720.2620.54
GSSCGS ActiveBet20190604ETF22.9916.5615.1015.011.461.56
GSSTGoldman Sach20190604ETF35.7535.7135.7135.710.000.00
GSUMGridsum Hold20190604A77.8563.7262.0362.031.691.69
GSVGold Standar20190604A87.1060.3458.0749.282.2711.06
GSYInvesco Ultr20190604ETF1.991.501.271.240.230.03
GTGoodyear Tir20190604A7.289.411.190.928.228.49
GTEGran Tierra20190604A50.7841.3820.1623.5021.2317.89
GTESGates Indust20190604A20.8211.617.227.714.383.89
GTHXG1 Therapeut20190604A48.4129.5513.2823.0816.286.47
GTIMGood Times R20190604A330.12148.87114.65113.7634.2235.11
GTIPGoldman Sach20190604ETF4.742.751.822.440.930.31
GTLSChart Indust20190604A28.3820.2512.9115.197.345.07
GTNGray Televis20190604A9.147.801.692.386.115.42
GTNAGray Televis20190604A671.42522.18512.45512.459.739.73
GTOInvesco Tota20190604ETF20.5821.4019.7519.651.641.75
GTSTriple-S Man20190604A48.1517.334.186.1213.1511.21
GTTGTT Communic20190604A38.0516.097.8210.128.275.97
GTXGarrett Moti20190604A30.6214.571.776.8012.817.77
GTYGetty Realty20190604A27.9112.943.686.119.276.83
GTYHGTY Technolo20190604A207.8466.3941.2949.0725.1017.32
GUDBSage ESG Int20190604ETF29.0815.8415.2815.840.560.00
GULFWisdomTree20190604ETF172.8882.5540.5059.6342.0522.91
GUNRFlexShares G20190604ETF4.762.742.372.220.340.52
GUREGulf Resourc20190604A252.37159.05115.7187.1743.3371.88
GURUGlobal X Gur20190604ETF19.4218.0717.6417.310.430.76
GUSHDirexion Dai20190604ETF15.2513.5610.2610.283.303.28
GVGoldfield Co20190604A166.2298.3886.7488.6111.659.78
GVAGranite Cons20190604A15.276.992.953.524.043.47
GVALCambria Glob20190604ETF37.6119.248.569.5710.689.67
GVIiShares Inte20190604ETF3.911.761.451.570.310.19
GVIPGoldman Sach20190604ETF16.6671.2023.7414.8647.4656.34
GVPGSE Systems,20190604A169.1094.0766.4366.4327.6427.64
GWBGreat Wester20190604A17.525.302.552.452.762.86
GWGHGWG Holdings20190604A1082.98287.69220.64254.5367.0533.17
GWREGUIDEWIRE SO20190604A11.915.262.713.192.552.07
GWRSGlobal Water20190604A82.2070.1043.0142.7627.0927.33
GWWW.W. Grainge20190604A10.685.662.813.372.962.47
GWXSPDR S&P Int20190604ETF16.298.887.497.361.391.52
GXCSPDR S&P Chi20190604ETF5.7914.5213.7413.640.780.88
GXFGlobal X FTS20190604ETF383.54363.98363.98363.980.000.00
GXGGlobal X MSC20190604ETF65.1433.2629.2528.984.004.28
GYLDArrow Dow Jo20190604ETF244.0142.6642.3742.660.290.00
GYROGyrodyne, LL20190604A1513.80
HHyatt Hotels20190604A10.444.711.492.143.222.57
HAHawaiian Hol20190604A13.106.511.742.084.774.43
HACKETFMG Prime20190604ETF10.775.4211.5610.96-6.14-5.50
HAEHaemonetics20190604A15.185.943.473.732.472.21
HAFCHanmi Financ20190604A27.1011.375.255.636.125.74
HAINHain Celesti20190604A8.375.752.081.563.674.19
HALHalliburton20190604A4.603.860.640.853.223.01
HALLHallmark Fin20190604A48.6365.2313.3312.4651.8952.77
HALOHalozyme The20190604A19.8913.365.245.638.117.73
HAPVanEck Vecto20190604ETF29.418.011.041.116.976.90
HARPHarpoon Ther20190604A493.5556.4046.3947.0410.029.36
HASHasbro, Inc.20190604A6.9210.782.338.248.442.54
HASIHANNON ARMST20190604A10.736.143.463.382.682.77
HAUZXtrackers In20190604ETF32.7223.4020.8622.502.540.90
HAWXiShares Curr20190604ETF29.0222.7522.7322.730.030.03
HAYNHaynes Inter20190604A91.8046.9338.0740.038.866.91
HBANHuntington B20190604A7.6012.572.002.1910.5710.38
HBBHamilton Bea20190604A127.8382.5363.5468.3818.9914.15
HBCPHome Bancorp20190604A285.2067.7451.8660.3315.897.42
HBIHanesbrands,20190604A6.615.171.531.743.633.43
HBIOHarvard Bios20190604A64.4156.7822.8321.7633.9535.02
HBMHudbay Miner20190604A20.0617.982.073.7815.9614.27
HBMDHoward Banco20190604A217.81126.10115.35116.5310.759.56
HBNCHorizon Banc20190604A34.9852.4014.9314.9637.4737.43
HBPHuttig Build20190604A798.75532.11537.37503.76-5.2628.35
HCAHCA Healthca20190604A5.552.730.590.892.141.84
HCACHennessy Cap20190604A34.0910.0410.0410.040.000.00
HCAPHarvest Capi20190604A95.8957.8040.7449.9317.067.86
HCCWarrior Met20190604A8.294.570.310.964.263.60
HCCHHL Acquisiti20190604A95.59
HCCIHeritage-Cry20190604A58.0139.6920.5917.7919.1021.91
HCFTHunt Compani20190604A79.54285.38277.50281.677.883.71
HCHCHC2 Holdings20190604A57.0133.9013.1814.4120.7319.50
HCIHCI Group, I20190604A113.4533.0914.9118.7318.1914.36
HCKTHackett Grou20190604A30.9311.131.452.299.678.83
HCRHi-Crush Inc20190604A57.7553.0250.1646.072.866.94
HCSGHealthcare S20190604A10.274.972.792.892.182.08
HDHome Depot,20190604A2.281.540.430.601.100.93
HDAWXtrackers MS20190604ETF205.9054.7653.2253.991.540.77
HDEFXtrackers MS20190604ETF41.2314.3414.0914.090.250.25
HDGProShares He20190604ETF20.8813.2013.2013.200.000.00
HDGEAdvisorShare20190604ETF18.7718.4619.2615.23-0.803.23
HDMVFirst Trust20190604ETF35.8216.0215.6015.660.420.36
HDSHD Supply Ho20190604A4.364.783.463.751.321.03
HDSNHudson Techn20190604A100.2058.0430.2529.5927.7828.45
HDViShares Core20190604ETF1.691.150.211.390.93-0.25
HEHawaiian Ele20190604A5.993.661.541.542.122.12
HEARTurtle Beach20190604A40.1857.9251.1852.036.745.89
HEBTHebron Techn20190604A493.70408.42368.65376.3239.7732.10
HECOStrategy Sha20190604ETF15.4612.7813.2712.78-0.490.00
HEDJWisdomTree E20190604ETF1.611.492.510.96-1.020.53
HEEMiShares Curr20190604ETF18.8310.1810.1710.430.01-0.25
HEESH&E Equipmen20190604A30.2319.542.072.8317.4716.71
HEFAiShares Curr20190604ETF3.492.300.942.051.360.25
HEIHEICO Corpor20190604A8.944.631.842.062.792.57
HEIAHEICO CORP C20190604A13.176.573.793.952.782.62
HELEHelen Of Tro20190604A23.0611.456.637.314.824.14
HEPHolly Energy20190604A21.089.805.366.344.443.47
HERDPacer Cash C20190604ETF31.8524.8724.8724.870.000.00
HESHess Corpora20190604A5.203.501.561.201.942.30
HESMHess Midstre20190604A62.5822.2316.6017.105.635.13
HEWCiShares Curr20190604ETF40.8514.3619.3420.46-4.98-6.10
HEWGiShares Curr20190604ETF4.952.78-0.371.923.140.86
HEWIiShares Curr20190604ETF26.156.096.096.090.000.00
HEWJiShares Curr20190604ETF3.434.733.563.271.161.46
HEWLiShares Curr20190604ETF13.22
HEWPiShares Curr20190604ETF97.2923.1823.1823.180.000.00
HEWUiShares Curr20190604ETF29.4120.6524.5720.65-3.920.00
HEWWiShares Curr20190604ETF37.4262.5143.0149.3319.5013.19
HEWYiShares Curr20190604ETF64.2828.9228.9228.920.000.00
HEXOHEXO Corp.20190604A15.8520.219.5810.9610.689.28
HEZUiShares Curr20190604ETF3.722.691.541.561.161.13
HFBLHome Federal20190604A363.72154.94151.96154.912.970.03
HFCHOLLYFRONTIE20190604A5.193.680.761.052.922.63
HFFGHF Foods Gro20190604A457.06201.79126.35146.2175.4455.58
HFWAHeritage Fin20190604A23.9810.565.185.115.385.45
HFXEIQ 50 Percen20190604ETF14.207.037.037.030.000.00
HFXIIQ 50 Percen20190604ETF25.558.878.279.140.60-0.26
HFXJIQ 50 Percen20190604ETF63.9640.3340.3340.330.000.00
HGSHChina HGS Re20190604A880.48115.76115.76115.760.000.00
HGVHilton Grand20190604A11.0021.4410.278.2711.1813.19
HHCThe Howard H20190604A22.449.125.516.623.622.50
HHHHWealthbridge20190604A2143.83
HHSHarte-Hanks,20190604A277.10260.13260.13260.130.000.00
HIHillenbrand,20190604A15.265.63-0.62-0.076.255.70
HIBBHibbett Spor20190604A14.2221.497.808.9113.6912.59
HIFSHingham Inst20190604A109.5199.8083.1880.7416.6119.06
HIGThe Hartford20190604A2.493.492.252.941.240.56
HIHOHighway Hold20190604A482.76410.63410.63410.630.000.00
HIIHuntington I20190604A12.095.251.652.133.603.12
HILHill Interna20190604A143.4770.1850.1646.6320.0223.55
HIPSGraniteShare20190604ETF219.69146.88146.88146.880.000.00
HIWHighwoods Pr20190604A7.703.750.370.673.383.08
HJLIHancock Jaff20190604A282.5189.3162.3863.2626.9326.05
HJPXiShares Curr20190604ETF44.7546.0046.2146.00-0.210.00
HLHecla Mining20190604A67.5756.710.4015.7556.3140.91
HLFHerbalife Nu20190604A4.923.571.371.742.201.82
HLIHoulihan Lok20190604A13.115.142.573.362.571.77
HLITHarmonic Inc20190604A22.3617.22-4.3012.2121.525.01
HLNEHamilton Lan20190604A30.5119.7211.4912.498.137.13
HLTHilton World20190604A3.152.171.121.271.050.91
HLXHelix Energy20190604A15.7111.374.245.307.136.07
HMGHMG / Courtl20190604A869.22619.35609.34609.3410.0110.01
HMHCHoughton Mif20190604A24.1217.385.585.6911.7911.69
HMLPHOEGH LNG PA20190604A37.4328.6322.4318.406.2010.23
HMNHorace Mann20190604A25.637.947.176.010.771.94
HMNFHMN Financia20190604A96.16219.35186.56186.4232.7932.93
HMOPHartford Mun20190604ETF42.4731.3331.3331.330.000.00
HMSTHomeStreet,20190604A25.7322.8413.8514.728.988.12
HMSYHMS Holdings20190604A13.8116.472.613.7613.8612.71
HMTVHemisphere M20190604A60.8168.6254.8655.9813.7612.63
HNDLStrategy Sha20190604ETF59.4112.4912.4912.490.000.00
HNGRHanger Inc.20190604A23.078.921.752.927.176.00
HNIHNI Corporat20190604A17.8910.10-16.34-3.9426.4514.04
HNNAHennessy Adv20190604A251.8471.48-32.90-33.00104.37104.47
HNRGHallador Ene20190604A141.8272.0040.7941.4731.2130.53
HOFTHooker Furni20190604A76.8539.6218.1819.1621.4420.46
HOGHarley-David20190604A6.374.261.532.132.732.12
HOLDAdvisorShare20190604ETF3.724.750.680.684.074.07
HOLIHollsys Auto20190604A29.4320.9716.0713.074.917.91
HOLXHologic Inc20190604A4.639.921.703.608.226.32
HOMBHome BancSha20190604A7.208.971.132.037.846.95
HOMEAt Home Grou20190604A13.166.782.842.803.943.98
HOMZHoya Capital20190604ETF25.4614.2814.2814.280.000.00
HONHoneywell In20190604A2.651.160.300.420.860.73
HONEHarborOne Ba20190604A63.8519.2514.6915.674.563.58
HOOKHOOKIPA Phar20190604A612.45287.59180.73221.95106.8665.65
HOPEHope Bancorp20190604A8.2114.94-0.330.6315.2914.34
HOTHHoth Therape20190604A512.53349.21222.63256.90126.5792.31
HOVHovnanian En20190604A75.9541.56-1.601.1043.1740.47
HPHelmerich &20190604A7.703.530.951.282.582.25
HPEHewlett Pack20190604A7.216.252.442.373.813.89
HPPHudson Pacif20190604A6.193.041.111.381.931.66
HPQHP Inc.20190604A5.324.131.762.022.372.11
HPRHighPoint Re20190604A56.0433.6425.4019.038.3313.56
HQYHealthEquity20190604A19.9810.017.387.722.632.29
HRHealthcare R20190604A4.973.331.891.631.451.71
HRBH&R Block, I20190604A3.903.000.961.102.041.89
HRCHILL-ROM HOL20190604A13.355.492.943.142.542.35
HRIHerc Holding20190604A34.6216.607.888.638.727.97
HRLHormel Foods20190604A3.073.311.171.332.151.98
HROWHarrow Healt20190604A74.8150.8018.6824.4932.1226.31
HRTGHERITAGE INS20190604A13.427.762.523.115.244.65
HRTXHeron Therap20190604A14.3913.157.897.965.275.20
HRZNHorizon Tech20190604A26.7916.165.595.5210.5810.64
HSCHarsco Corpo20190604A13.266.622.562.834.073.80
HSCZiShares Curr20190604ETF70.2817.5817.1717.170.420.42
HSDTHelius Medic20190604A152.3671.2343.7744.9827.4626.24
HSICHenry Schein20190604A4.744.241.251.722.992.52
HSIIHeidrick & S20190604A41.2016.677.257.659.439.02
HSKAHeska Corp20190604A91.5936.1922.2427.4113.958.78
HSONHudson Globa20190604A651.28512.85467.54467.5445.3245.32
HSPXGlobal X S&P20190604ETF25.0910.6610.4810.550.180.11
HSRTHartford Sho20190604ETF24.31
HSTHost Hotels20190604A5.555.823.283.522.542.31
HSTMHealthStream20190604A30.6215.646.637.109.018.54
HSYThe Hershey20190604A3.791.800.080.391.711.41
HTHersha Hospi20190604A17.977.775.515.132.262.64
HTAHEALTHCARE T20190604A3.813.280.821.152.472.13
HTABHartford Sch20190604ETF43.1636.7936.7936.790.000.00
HTBIHomeTrust Ba20190604A82.0022.048.4312.7213.629.33
HTBKHeritage Com20190604A15.0586.6163.5062.0523.4524.87
HTBXHeat Biologi20190604A170.06220.39156.31155.4064.0964.99
HTGCHercules Cap20190604A8.777.571.301.826.275.75
HTGMHTG Molecula20190604A117.89101.9278.7876.9423.1424.99
HTHHILLTOP HOLD20190604A13.237.314.444.582.872.74
HTLDHeartland Ex20190604A14.9511.776.865.814.905.96
HTLFHeartland Fi20190604A25.1914.724.648.4910.086.23
HTRBHartford Tot20190604ETF257.67
HTUSHull Tactica20190604ETF47.16222.86174.29174.6848.5748.18
HTZHertz Global20190604A9.866.34-0.580.386.925.96
HUBBHubbell Inco20190604A15.765.732.413.503.332.23
HUBGHUB Group In20190604A22.2611.606.227.205.384.40
HUBSHUBSPOT, INC20190604A17.748.925.066.153.862.77
HUDHudson Ltd.20190604A38.5617.9012.0313.205.874.70
HUMHumana Inc.20190604A8.823.771.291.872.481.90
HUNHuntsman Cor20190604A5.715.921.472.394.463.53
HURCHurco Cos In20190604A230.8372.0363.6067.318.424.72
HURNHuron Consul20190604A64.1628.6611.3015.5717.3613.09
HUSAHouston Amer20190604A110.88127.5863.2873.3564.2954.23
HUSEStrategy Sha20190604ETF20.2018.4117.2017.981.210.43
HUSVFirst Trust20190604ETF11.007.606.897.600.710.00
HVBCHV Bancorp,20190604A434.23113.85113.85113.850.000.00
HVTHaverty Furn20190604A24.609.992.632.827.357.18
HVTAHaverty Furn20190604A146.58
HWBKHawthorn Ban20190604A213.01132.80133.20133.20-0.39-0.39
HWCHancock Whit20190604A15.1115.141.712.1113.4313.04
HWCCHouston Wire20190604A191.0448.311.222.4247.0945.89
HWKNHawkins Inc20190604A104.8746.4626.7127.8919.7518.57
HXLHexcel Corpo20190604A12.386.843.263.303.583.54
HYHYSTER-YALE20190604A74.6432.7722.1623.0310.619.75
HYDVanEck Vecto20190604ETF2.091.521.441.480.080.05
HYDBiShares Edge20190604ETF15.8016.1714.7114.711.451.45
HYDWXtrackers Lo20190604ETF10.91
HYEMVanEck Vecto20190604ETF26.6145.1522.2722.4022.8822.75
HYGiShares iBox20190604ETF1.172.922.592.660.350.27
HYGHiShares Inte20190604ETF7.964.354.664.40-0.31-0.05
HYGVFlexShares H20190604ETF16.8914.5214.5214.520.000.00
HYHGProShares Hi20190604ETF33.7524.13-10.94-10.9435.0735.07
HYIHXtrackers Hi20190604ETF124.9172.0472.0472.040.000.00
HYLBXtrackers US20190604ETF2.403.623.433.410.190.22
HYLDHigh Yield E20190604ETF21.9714.20-0.957.4915.156.71
HYLSFirst Trust20190604ETF4.713.493.413.560.07-0.07
HYLVIQ S&P High20190604ETF10.569.237.637.631.611.61
HYMBSPDR Nuveen20190604ETF4.452.232.402.28-0.17-0.05
HYNDWisdomTree T20190604ETF22.1351.2012.9212.9238.2838.28
HYREHyreCar Inc.20190604A126.9471.5433.9937.5037.5534.04
HYSPIMCO 0-5 Ye20190604ETF2.351.09-0.030.431.110.66
HYUPXtrackers Hi20190604ETF11.86
HYXEiShares iBox20190604ETF9.893.141.491.491.651.65
HYXUiShares Glob20190604ETF18.2622.3515.5816.866.765.49
HYZDWisdomTree T20190604ETF43.9722.8717.5719.775.303.10
HZNHorizon Glob20190604A115.7968.8125.2727.1643.5341.65
HZNPHorizon Ther20190604A9.6210.931.121.799.819.14
HZOMarineMax, I20190604A26.8213.686.637.897.055.79
IINTELSAT S.20190604A12.088.003.293.384.714.63
IACIAC/InterAct20190604A14.016.983.203.653.783.32
IAGIAMGold Corp20190604A37.0931.264.007.8127.2523.40
IAGGiShares Core20190604ETF2.421.561.521.520.030.03
IAIiShares U.S.20190604ETF7.415.622.452.763.172.85
IAKiShares U.S.20190604ETF7.824.134.154.13-0.020.00
IARTIntegra Life20190604A16.727.361.682.455.684.92
IATiShares U.S.20190604ETF3.293.90-1.28-2.515.186.41
IAUFiShares Gold20190604ETF29.8118.7918.6618.790.130.00
IBBiShares Nasd20190604ETF3.241.560.340.341.221.22
IBCEiShares iBon20190604ETF29.7120.9220.9220.920.000.00
IBCPIndependent20190604A28.496.941.481.505.465.44
IBDInspire Corp20190604ETF29.6329.9618.6525.7111.304.25
IBDDiShares iBon20190604ETF29.038.698.698.690.000.00
IBDLiShares iBon20190604ETF5.388.668.208.610.450.05
IBDMiShares iBon20190604ETF4.7210.809.129.951.690.86
IBDNiShares iBon20190604ETF4.2913.0911.5312.981.560.11
IBDOiShares iBon20190604ETF4.686.050.109.505.95-3.45
IBDPiShares iBon20190604ETF5.297.704.195.553.512.15
IBDQiShares iBon20190604ETF8.6731.3328.9530.312.381.01
IBDRiShares iBon20190604ETF9.8854.52-10.12-9.9764.6364.49
IBDSiShares iBon20190604ETF9.8660.35-49.90-49.90110.25110.25
IBDTiShares iBon20190604ETF22.4514.8513.6113.551.241.29
IBHAiShares iBon20190604ETF15.1475.3891.4575.38-16.070.00
IBHBiShares iBon20190604ETF12.1281.1697.2477.14-16.084.02
IBHCiShares iBon20190604ETF15.3877.8894.0177.88-16.140.00
IBHDiShares iBon20190604ETF15.1387.70103.8187.70-16.110.00
IBHEiShares iBon20190604ETF14.6675.9688.1171.91-12.154.05
IBIOiBio, Inc.20190604A359.83395.55-25.7815.67421.33379.88
IBKCIBERIABANK C20190604A11.407.162.082.195.084.97
IBKRInteractive20190604A23.7912.503.304.199.208.31
IBMInternationa20190604A2.451.540.310.541.231.00
IBMIiShares iBon20190604ETF11.477.167.147.140.020.02
IBMJiShares iBon20190604ETF3.892.092.092.090.000.00
IBMKiShares iBon20190604ETF7.746.416.416.410.000.00
IBMLiShares iBon20190604ETF10.278.048.048.040.000.00
IBMMiShares iBon20190604ETF10.165.835.835.830.000.00
IBMNiShares iBon20190604ETF16.7510.8710.8710.870.000.00
IBMOiShares iBon20190604ETF11.844.424.424.420.000.00
IBMPiShares iBon20190604ETF16.8915.5215.5215.520.000.00
IBMQiShares iBon20190604ETF11.359.575.48-0.524.0810.08
IBNDSPDR Bloombe20190604ETF37.0021.0121.1221.19