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 Avg20190605A7.835.592.252.753.342.84
ETF_AvgVW ETF Avg20190605ETF2.123.652.672.730.990.93
ETN_AvgVW ETN Avg20190605ETN15.5415.8811.0011.834.884.05
AAgilent Tech20190605A3.102.290.040.362.261.93
AAAlcoa Corpor20190605A7.394.081.311.762.792.32
AAAUPerth Mint P20190605ETF7.665.144.915.070.230.08
AADRAdvisorShare20190605ETF27.9119.7115.4617.474.252.24
AALAmerican Air20190605A3.603.751.971.301.782.45
AAMCAltisource A20190605A592.68266.9419.19120.95247.74145.99
AAMEAtlantic Ame20190605A789.48225.00225.00225.000.000.00
AANAaron's, Inc20190605A16.727.684.183.753.503.93
AAOIApplied Opto20190605A29.9912.574.205.388.377.19
AAPADVANCE AUTO20190605A8.683.451.451.492.001.97
AAPLApple Inc.20190605A1.111.40-0.650.832.050.57
AATAMERICAN ASS20190605A17.166.342.533.233.803.11
AAUAlmaden Mine20190605A193.20138.2275.2883.5062.9554.72
AAWWAtlas Air Wo20190605A23.3312.024.244.607.787.42
AAXJiShares MSCI20190605ETF1.601.900.720.391.181.51
AAXNAxon Enterpr20190605A19.3913.333.169.7710.173.56
ABAllianceBern20190605A23.6412.319.488.392.833.92
ABBVABBVIE INC.20190605A3.753.001.841.791.151.21
ABCAmerisourceB20190605A6.683.481.341.602.141.88
ABCBAmeris Banco20190605A16.2216.453.849.9012.616.55
ABEOAbeona Thera20190605A39.0928.648.506.7220.1421.92
ABGAsbury Autom20190605A28.3312.278.849.493.432.78
ABIOARCA biophar20190605A139.6485.1435.8157.2249.3327.92
ABMABM Industri20190605A15.477.503.125.024.392.48
ABMDAbiomed Inc20190605A13.577.383.132.284.255.10
ABRArbor Realty20190605A8.117.223.273.523.973.72
ABTAbbott Labor20190605A2.281.631.010.690.620.94
ABTXAllegiance B20190605A53.7043.5531.5730.5111.9813.04
ABUSArbutus Biop20190605A94.02100.6919.0622.9181.6377.78
ACAssociated C20190605A152.1872.2143.6947.4628.5224.75
ACAArcosa, Inc.20190605A36.6113.384.263.989.129.40
ACADAcadia Pharm20190605A16.1410.152.532.427.617.73
ACBAurora Canna20190605A13.0212.026.255.465.776.55
ACBIAtlantic Cap20190605A81.9232.3423.1514.729.1917.61
ACCAmerican Cam20190605A8.492.801.041.161.761.64
ACCOAcco Brands20190605A15.1312.464.985.467.487.01
ACERAcer Therape20190605A130.5848.4426.0032.1322.4316.30
ACESALPS Clean E20190605ETF24.85208.61-5.87-8.28214.48216.89
ACGLArch Capital20190605A3.445.47-0.38-0.195.855.68
ACHCAcadia Healt20190605A10.1322.373.393.4518.9818.91
ACHVAchieve Life20190605A142.0390.6678.1076.4512.5614.20
ACIAAcacia Commu20190605A17.798.773.804.364.964.40
ACIUAC Immune SA20190605A73.4439.9826.6927.8313.2912.15
ACIWACI Worldwid20190605A10.0314.890.77-0.4014.1215.30
ACLSAxcelis Tech20190605A27.5312.010.863.3811.158.64
ACMAecom20190605A5.232.851.011.141.841.71
ACMRACM Research20190605A92.5860.9517.7122.3043.2438.65
ACNAccenture PL20190605A4.276.550.730.055.826.51
ACNBACNB Corp20190605A163.4584.0855.6563.4028.4220.68
ACORAcorda Thera20190605A24.2214.69-0.310.0615.0814.65
ACREAres Commerc20190605A11.4110.225.645.594.584.64
ACRSAclaris Ther20190605A45.1828.298.288.8220.0019.47
ACRXAcelRx Pharm20190605A43.5534.9520.8223.5314.1311.42
ACSGXtrackers MS20190605ETF38.29
ACSIAmerican Cus20190605ETF10.0018.250.06-0.8618.1919.11
ACSTAcasti Pharm20190605A119.67142.38131.02132.3011.3610.08
ACTAdvisorShare20190605ETF37.2121.39-13.35-14.7334.7436.11
ACTGAcacia Resea20190605A66.6149.5231.9431.2217.5818.30
ACUAcme United20190605A265.07129.4286.2791.3243.1538.10
ACWFiShares Edge20190605ETF20.0416.7614.6917.162.07-0.40
ACWIiShares MSCI20190605ETF1.411.940.680.621.261.32
ACWViShares Edge20190605ETF3.471.611.161.300.450.31
ACWXiShares MSCI20190605ETF2.222.01-0.531.322.520.68
ACYAeroCentury20190605A570.91118.10118.10118.100.000.00
ADBEAdobe Inc.20190605A5.974.92-0.710.745.624.18
ADCAgree Realty20190605A13.4540.7334.4933.426.267.35
ADESAdvanced Emi20190605A24.8119.435.455.0813.9714.35
ADIAnalog Devic20190605A6.129.154.265.014.894.14
ADILAdial Pharma20190605A540.90237.3770.5364.12166.84173.24
ADMArcher Danie20190605A2.732.890.971.421.921.47
ADMAADMA Biologi20190605A29.8523.691.751.6321.9422.06
ADMPAdamis Pharm20190605A93.7584.6050.1049.2834.5035.33
ADMSAdamas Pharm20190605A40.1832.9812.9213.9120.0619.07
ADNTAdient plc O20190605A13.397.752.022.385.745.38
ADPAutomatic Da20190605A4.837.393.903.773.493.62
ADREInvesco BLDR20190605ETF36.7510.6010.8110.60-0.220.00
ADROAduro Biotec20190605A62.5247.2823.6224.9923.6522.29
ADSAlliance Dat20190605A10.885.121.681.763.443.36
ADSKAutodesk Inc20190605A6.875.314.074.401.240.90
ADSWAdvanced Dis20190605A3.723.012.152.450.860.56
ADTADT Inc.20190605A16.8713.766.647.337.126.42
ADTNAdtran Inc20190605A16.829.921.622.458.307.47
ADUSAddus HomeCa20190605A48.0220.537.578.1412.9612.39
ADVMAdverum Biot20190605A29.8717.881.066.3216.8211.57
ADXSAdvaxis, Inc20190605A159.2384.5728.4540.6256.1243.95
AEAdams Resour20190605A90.4850.6239.4338.1711.1912.45
AEEAmeren Corpo20190605A3.512.801.081.131.731.67
AEGNAegion Corp20190605A28.6216.553.864.5312.6912.02
AEHRAehr Test Sy20190605A374.55211.24187.24187.1024.0024.14
AEISAdvanced Ene20190605A22.9324.817.145.9117.6718.90
AELAmerican Equ20190605A14.975.790.080.705.715.09
AEMAgnico Eagle20190605A3.652.431.030.671.411.77
AEMDAETHLON MEDI20190605A499.97631.29210.46412.64420.83218.64
AEOAmerican Eag20190605A8.606.831.022.545.814.30
AEPAmerican Ele20190605A3.452.010.740.551.271.46
AERAercap Holdi20190605A6.613.750.861.272.892.48
AERIAerie Pharma20190605A28.3320.1012.8414.097.276.02
AESAES Corporat20190605A6.145.101.642.483.462.62
AEYADDvantage T20190605A258.03204.49142.06142.1062.4362.39
AEYEAudioEye, In20190605A220.96147.4933.1622.81114.33124.69
AEZSAeterna Zent20190605A58.3070.25-25.88-28.6296.1398.87
AFCAllied Capit20190605A15.899.169.389.38-0.23-0.23
AFGAmerican Fin20190605A11.944.891.942.302.962.60
AFHAtlas Financ20190605A261.57206.75162.15161.4644.6045.29
AFIArmstrong Fl20190605A24.3311.984.844.997.136.98
AFIFAnfield Univ20190605ETF30.2031.8931.8931.890.000.00
AFINAmerican Fin20190605A21.4413.935.436.858.507.08
AFKVanEck Vecto20190605ETF46.9254.71-12.41-1.0167.1155.72
AFLAflac Inc.20190605A1.992.060.330.721.731.34
AFMDAffimed N.V.20190605A36.2430.5924.2425.346.365.25
AFTYPacer CSOP F20190605ETF45.1436.4733.5133.512.962.96
AGFIRST MAJEST20190605A15.7016.258.758.197.508.07
AGCOAGCO Corpora20190605A9.399.002.086.936.922.08
AGEAgeX Therape20190605A123.90168.39160.55156.937.8411.46
AGENAgenus Inc.20190605A37.9256.9319.4516.8837.5840.05
AGFSAgroFresh So20190605A95.2544.6928.3928.4016.3016.29
AGGiShares Core20190605ETF0.910.660.350.370.310.29
AGGYWisdomTree Y20190605ETF6.486.335.625.880.710.45
AGIAlamos Gold20190605A19.3216.523.975.1912.5411.32
AGIOAgios Pharma20190605A36.7113.336.557.646.785.69
AGLEAeglea BioTh20190605A54.1629.1315.5516.9413.5812.20
AGMFederal Agri20190605A71.8644.7434.5436.8010.207.94
AGMAFederal Agri20190605A170.25128.8768.1468.1460.7360.73
AGMHAGM Group Ho20190605A298.21221.24207.16215.1414.096.10
AGNAllergan plc20190605A6.264.071.561.842.512.23
AGNCAGNC Investm20190605A6.064.401.201.233.203.16
AGNDWisdomTree T20190605ETF28.357.837.867.86-0.03-0.03
AGOAssured Guar20190605A5.635.182.081.653.093.52
AGRAvangrid, In20190605A7.534.000.901.453.092.54
AGROADECOAGRO S.20190605A21.8211.336.376.734.964.60
AGRXAgile Therap20190605A100.8389.828.4116.6881.4173.14
AGSPlayAGS, Inc20190605A27.2311.695.625.676.076.02
AGTiShares MSCI20190605ETF53.858.1722.7716.93-14.60-8.76
AGTCApplied Gene20190605A203.63155.7131.6333.61124.09122.10
AGXArgan, Inc20190605A36.4416.7310.3510.446.386.29
AGYSAgilysys, In20190605A26.9120.637.7910.0412.8410.58
AGZiShares Agen20190605ETF3.191.591.451.420.140.17
AGZDWisdomTree T20190605ETF28.2219.7419.7519.750.000.00
AHCA.H. Belo Co20190605A257.65183.14180.24179.922.903.22
AHHArmada Hoffl20190605A16.919.952.803.897.156.06
AHPIAllied Healt20190605A472.18337.44164.14164.14173.30173.30
AHTAshford Hosp20190605A23.4030.7714.0313.6216.7517.16
AIArlington As20190605A15.0010.336.176.294.164.05
AIAiShares Asia20190605ETF11.836.963.413.863.543.10
AIEQAI Powered E20190605ETF31.8414.9211.9212.943.001.99
AIGAmerican Int20190605A2.332.130.030.632.101.50
AIHSSenmiao Tech20190605A113.67109.3667.2788.2242.0921.14
AIIQAI Powered I20190605ETF26.0338.8238.8238.820.000.00
AIMCAltra Indust20190605A14.7010.431.954.178.486.28
AIMTAimmune Ther20190605A20.9832.293.5420.8128.7511.47
AINAlbany Inter20190605A27.2011.853.665.328.196.53
AINCAshford Inc.20190605A271.41136.68122.61130.6114.106.10
AINVApollo Inves20190605A8.8010.215.964.984.255.22
AIQGlobal X Fut20190605ETF54.4815.5315.6415.65-0.11-0.12
AIRAAR Corp.20190605A21.467.533.773.383.754.14
AIRGAirgain, Inc20190605A70.3929.4810.6510.6718.8318.81
AIRIAir Industri20190605A284.20286.3068.8468.84217.46217.46
AIRRFirst Trust20190605ETF25.7037.2237.1237.120.090.09
AIRTAir T Inc20190605A347.67299.78299.78299.780.000.00
AITApplied Indu20190605A28.1913.548.118.605.444.94
AIVApartment In20190605A5.982.990.920.932.082.06
AIZAssurant, In20190605A7.294.232.011.582.212.65
AJGArthur J. Ga20190605A4.442.861.131.101.731.75
AJRDAerojet Rock20190605A11.964.851.892.052.962.80
AJXGreat Ajax C20190605A21.966.93-2.36-2.019.298.94
AKAMAkamai Techn20190605A4.4615.753.233.2512.5212.50
AKBAAkebia Thera20190605A26.1023.003.555.5319.4617.47
AKCAAkcea Therap20190605A49.8729.177.8110.2421.3618.92
AKERAkers Biosci20190605A156.16158.05153.00153.005.065.06
AKGAsanko Gold20190605A45.5257.5445.6546.3411.8911.20
AKRAcadia Realt20190605A12.7112.982.412.6910.5810.29
AKRXAkorn, Inc.20190605A24.2436.1612.7814.8723.3821.32
AKTSAKOUSTIS TEC20190605A39.3536.0618.9018.9717.1617.09
ALAir Lease Co20190605A6.747.340.250.667.096.68
ALACAlberton Acq20190605A28.9917.7914.3114.313.483.48
ALBAlbemarle Co20190605A8.595.032.752.942.282.09
ALBOAlbireo Phar20190605A77.4447.2234.5236.1012.7011.13
ALCAlcon Inc. O20190605A7.203.372.062.301.311.07
ALCOAlico Inc20190605A555.16267.17260.10256.347.0610.83
ALDXAldeyra Ther20190605A46.0428.9812.1416.0516.8412.93
ALEALLETE, Inc.20190605A16.066.523.033.153.493.37
ALECAlector, Inc20190605A139.5359.5037.1448.0722.3611.43
ALEXAlexander &20190605A17.0552.5645.1843.247.389.32
ALFAAlphaClone A20190605ETF26.1271.1117.9972.5553.12-1.43
ALGAlamo Group,20190605A59.7427.5117.8919.169.628.35
ALGNAlign Techno20190605A12.036.870.501.746.375.13
ALGRAllegro Merg20190605A78.85
ALGTAllegiant Tr20190605A34.6914.945.206.629.748.32
ALIMAlimera Scie20190605A70.3552.2837.1237.1815.1615.10
ALJJALJ Regional20190605A342.08166.76112.97123.5453.7943.22
ALKAlaska Air G20190605A6.493.350.731.012.622.34
ALKSAlkermes Inc20190605A10.6310.421.141.819.288.61
ALLThe Allstate20190605A3.792.400.900.691.501.71
ALLEAllegion Pub20190605A7.163.591.271.512.322.09
ALLKAllakos Inc.20190605A59.4423.4111.0812.9012.3310.52
ALLOAllogene The20190605A26.3827.1011.0010.8516.1016.25
ALLTAllot Ltd. O20190605A32.1044.586.066.9538.5237.64
ALLYAlly Financi20190605A3.442.910.130.422.782.48
ALNAAllena Pharm20190605A127.8676.1730.5627.4045.6148.77
ALNYAlnylam Phar20190605A19.288.083.333.594.744.49
ALOAlio Gold In20190605A195.66170.86147.75116.7823.1154.08
ALOTAstroNova, I20190605A66.2337.6528.1531.089.506.57
ALPNAlpine Immun20190605A509.68757.54727.00730.9630.5326.58
ALRMAlarm.com Ho20190605A19.359.154.495.484.663.66
ALRNAileron Ther20190605A188.21191.16170.13162.7621.0328.40
ALSKAlaska Commu20190605A141.4150.1950.1650.160.030.03
ALSNALLISON TRAN20190605A5.383.050.920.852.132.21
ALTAltimmune, I20190605A89.5069.2536.5445.6832.7023.56
ALTMAltus Midstr20190605A47.5033.864.048.1229.8625.75
ALTRAltair Engin20190605A20.4510.531.866.278.664.26
ALTSProShares Mo20190605ETF12.74203.3982.90204.17120.49-0.78
ALTYGlobal X Sup20190605ETF104.05329.4965.6578.49263.84251.00
ALVAutoliv, Inc20190605A9.214.591.252.033.342.57
ALXNAlexion Phar20190605A9.228.598.428.020.160.56
ALYAAlithya Grou20190605A323.43186.45137.62131.3848.8355.07
AMAntero Midst20190605A8.208.213.403.734.824.49
AMAGAMAG Pharmac20190605A22.9122.262.563.8419.7018.42
AMALAmalgamated20190605A154.8061.7460.2760.181.471.56
AMATApplied Mate20190605A2.632.650.120.472.532.18
AMBAAmbarella, I20190605A20.8318.5813.6115.164.973.42
AMBCAmbac Financ20190605A16.5110.212.292.417.927.81
AMCAMC ENTERTAI20190605A10.638.241.752.636.525.61
AMCAiShares Russ20190605ETF13.489.779.038.890.740.88
AMCIAMCI Acquisi20190605A40.4933.6833.6833.680.000.00
AMCXAMC Networks20190605A10.456.241.913.684.332.56
AMDAdvanced Mic20190605A3.433.461.191.532.281.93
AMEAmetek, Inc.20190605A5.002.991.191.621.801.37
AMEDAmedisys Inc20190605A22.689.265.926.203.343.06
AMEHApollo Medic20190605A80.1248.4118.5926.0929.8222.32
AMGAffiliated M20190605A9.704.231.441.822.792.40
AMGNAmgen Inc20190605A4.633.900.380.783.523.12
AMHAMERICAN HOM20190605A4.164.422.132.842.291.57
AMJJP Morgan Al20190605ETN5.086.953.533.253.443.75
AMKRAmkor Techno20190605A15.8234.0328.1630.175.904.39
AMLPAlerian MLP20190605ETF10.359.535.226.574.082.72
AMNAMN Healthca20190605A14.689.894.274.045.625.86
AMNBAmerican Nat20190605A137.9593.0167.7079.3425.3113.67
AMOMQraft AI-Enh20190605ETF27.1131.88-17.0931.8848.970.00
AMOTAllied Motio20190605A63.0292.0835.0724.3157.0167.77
AMPAmeriprise F20190605A6.743.982.422.921.551.05
AMPEAmpio Pharma20190605A172.45141.66109.34110.2632.3231.41
AMPHAmphastar Ph20190605A25.0712.618.7810.523.822.08
AMRBAmerican Riv20190605A214.38199.01235.89235.40-36.88-36.38
AMRCAmeresco, In20190605A18.759.787.155.342.634.44
AMRHAmeri Holdin20190605A108.71132.0893.33101.1238.7630.96
AMRKA-Mark Preci20190605A211.0198.7378.5679.7220.1819.01
AMRSAmyris Inc.20190605A51.0134.09-4.839.2238.9324.88
AMRXAmneal Pharm20190605A22.1415.292.534.4912.7310.80
AMSAmerican Sha20190605A179.53279.8439.9152.11239.93227.73
AMSCAmerican Sup20190605A43.0427.9410.93-1.5617.0129.50
AMSFAMERISAFE, I20190605A53.1822.7415.8916.566.966.29
AMSWAAmerican Sof20190605A34.6019.4922.6124.38-3.12-4.89
AMTAmerican Tow20190605A5.152.450.891.361.561.09
AMTBAmerant Banc20190605A135.9980.3844.3049.5736.0930.81
AMTBBAmerant Banc20190605A532.83593.48634.51623.76-41.03-30.28
AMTDTD Ameritrad20190605A3.292.48-0.89-0.593.373.07
AMTXAemetis, Inc20190605A559.28476.31420.36418.3955.9457.92
AMUETRACS Aleri20190605ETN14.7420.6585.0777.74-64.42-57.09
AMUBETRACS Aleri20190605ETN54.8512.9512.9512.950.000.00
AMWDAmerican Woo20190605A52.6018.4511.1913.187.265.28
AMZAInfraCap MLP20190605ETF18.5516.419.7710.116.646.30
AMZNAmazon.Com I20190605A4.693.011.682.331.330.68
ANAutoNation,20190605A7.654.301.591.732.712.57
ANABAnaptysBio,20190605A51.0522.2412.1212.6010.129.64
ANATAmerican Nat20190605A64.7229.0417.7918.6511.2510.39
ANDAAndina Acqui20190605A222.22223.47223.47223.470.000.00
ANDEAndersons In20190605A29.2521.601.714.4019.9017.20
ANETArista Netwo20190605A9.384.431.071.733.362.70
ANFAbercrombie20190605A8.185.330.321.655.023.68
ANGIANGI Homeser20190605A17.2115.665.616.6310.059.03
ANGLVanEck Vecto20190605ETF5.515.454.383.231.082.23
ANGOAngioDynamic20190605A21.8711.195.025.526.175.67
ANHAnworth Mort20190605A25.5721.2614.5115.126.756.14
ANIKAnika Therap20190605A55.9828.1920.5921.047.607.15
ANIPANI Pharmace20190605A34.9117.808.358.189.459.62
ANIXAnixa Biosci20190605A177.06153.96106.22107.3647.7446.59
ANSSAnsys Inc20190605A12.075.782.272.143.523.64
ANTMANTHEM, INC.20190605A7.753.621.481.892.141.73
ANYSphere 3D Co20190605A447.79203.92179.94170.9323.9832.99
AOAiShares Core20190605ETF12.037.305.715.751.591.56
AOBCAmerican Out20190605A15.3528.507.667.8220.8320.68
AOKiShares Core20190605ETF7.9479.401.232.8978.1776.51
AOMiShares Core20190605ETF12.269.739.249.500.490.23
AONAon plc Clas20190605A5.862.561.481.621.080.95
AORiShares Core20190605ETF9.427.146.386.380.760.75
AOSA.O. Smith C20190605A4.424.141.121.313.032.85
AOSLAlpha and Om20190605A43.3741.377.087.9634.2933.41
APAmpco-Pittsb20190605A224.3986.8827.9334.2858.9652.61
APAApache Corpo20190605A4.424.141.601.622.532.51
APAMARTISAN PART20190605A12.725.311.342.393.962.91
APDAir Products20190605A5.682.651.131.231.511.42
APDNApplied DNA20190605A246.01162.04106.75106.7655.2955.28
APEIAmerican Pub20190605A36.1022.951.772.0721.1820.88
APENApollo Endos20190605A417.33232.84217.47221.3015.3711.54
APHAmphenol Cor20190605A4.984.310.410.703.903.62
APHAAphria Inc.20190605A15.0915.198.827.166.398.04
APLEApple Hospit20190605A6.504.441.701.902.742.53
APLSApellis Phar20190605A37.5520.546.076.1814.4814.36
APLTApplied Ther20190605A31.3028.1623.8524.384.313.79
APOApollo Globa20190605A7.924.051.201.732.852.33
APOGApogee Enter20190605A22.3116.016.6110.099.415.92
APPFAppFolio, In20190605A36.3218.239.7710.338.477.90
APPNAppian Corpo20190605A25.0712.406.516.815.905.59
APPSDigital Turb20190605A24.0321.8812.259.529.6312.36
APRNBlue Apron H20190605A49.4262.1236.2837.9425.8524.18
APTAlpha Pro Te20190605A217.28150.30113.61113.6136.6936.69
APTOAptose Biosc20190605A65.3552.5030.2530.7022.2821.80
APTSPreferred Ap20190605A21.5314.447.027.047.417.40
APTVAptiv PLC20190605A5.133.301.851.661.451.64
APTXAptinyx Inc.20190605A70.6848.5717.2323.8131.3424.76
APVOAptevo Thera20190605A148.08141.65116.93116.5724.7225.08
APWCAsia Pacific20190605A271.49233.82233.82233.820.000.00
APYApergy Corpo20190605A26.4410.314.564.965.755.36
APYXApyx Medical20190605A36.9426.992.362.5424.6324.45
AQBAquaBounty T20190605A91.0368.5542.7347.6225.8220.93
AQMSAqua Metals,20190605A69.7549.3226.8328.4022.4920.92
AQNAlgonquin Po20190605A9.617.232.933.464.303.77
AQSTAquestive Th20190605A89.1356.7723.4430.3833.3326.39
AQUAEvoqua Water20190605A20.829.232.482.296.756.94
ARANTERO RESOU20190605A15.6211.984.704.277.297.71
ARAAmerican Ren20190605A77.3030.64-55.1957.3785.83-26.73
ARAVAravive, Inc20190605A144.6946.5929.9434.3516.6512.23
ARAYAccuray Inco20190605A28.5818.258.849.319.428.94
ARCARC Document20190605A65.6550.1041.0742.159.037.95
ARCBArcBest Corp20190605A28.9514.084.005.8610.088.22
ARCCAres Capital20190605A5.765.251.181.314.073.94
ARCEArco Platfor20190605A143.2166.4447.3248.1619.1218.28
ARCHArch Coal, I20190605A27.3511.860.992.4710.879.39
ARCMArrow Reserv20190605ETF31.76
ARCOARCOS DORADO20190605A20.6712.8813.799.74-0.913.15
ARCTArcturus The20190605A263.78183.37133.20144.5450.1738.83
ARDArdagh Group20190605A29.4813.359.489.853.873.49
ARDSAridis Pharm20190605A1920.341538.701538.701538.700.000.00
ARDXArdelyx, Inc20190605A98.14109.1042.3339.7466.7769.36
AREAlexandria R20190605A7.992.951.131.061.831.89
ARECAMERICAN RES20190605A1199.581387.251363.971375.6123.2811.64
ARESAres Managem20190605A8.924.281.442.202.842.09
ARGOArgo Group I20190605A24.657.403.614.493.792.90
ARGTGlobal X MSC20190605ETF28.7121.5820.9621.220.620.36
ARIAPOLLO COMME20190605A5.584.451.021.183.433.27
ARKFARK Fintech20190605ETF26.7331.6623.0231.598.650.08
ARKGARK Genomic20190605ETF18.6512.322.232.2210.0910.10
ARKKARK Innovati20190605ETF9.3518.9817.4118.131.570.85
ARKQARK Autonomo20190605ETF17.7519.8623.7522.19-3.89-2.33
ARKRArk Restaura20190605A662.49347.22347.22347.220.000.00
ARKWARK Next Gen20190605ETF9.6915.939.789.276.166.67
ARLAmerican Rea20190605A117.40163.28157.48157.485.805.80
ARLOArlo Technol20190605A33.4824.7313.9715.1310.779.60
ARLPAlliance Res20190605A14.7316.708.859.607.867.10
ARMKARAMARK20190605A4.192.400.881.231.521.17
ARMPArmata Pharm20190605A219.69191.33149.44169.2741.8922.05
ARNAArena Pharma20190605A20.7815.036.0110.639.024.40
ARNCArconic Corp20190605A4.513.980.450.943.533.03
AROCArchrock Inc20190605A11.8411.203.414.107.797.10
AROWArrow Financ20190605A136.9963.0454.9255.338.127.70
ARPOAerpio Pharm20190605A192.80176.37102.93109.5273.4466.84
ARRARMOUR Resid20190605A6.384.541.971.912.572.64
ARTNAArtesian Res20190605A118.9840.8137.1537.153.663.66
ARTWArts-Way Man20190605A345.1155.41263.18263.18-207.78-207.78
ARVNArvinas, Inc20190605A83.5875.3330.8532.4744.4842.85
ARWArrow Electr20190605A8.233.711.491.662.222.05
ARWRArrowhead Re20190605A14.628.712.604.286.114.43
ARYAARYA Science20190605A43.95191.41182.39182.399.039.03
ASBAssociated B20190605A5.344.041.521.852.512.19
ASCARDMORE SHIP20190605A38.0822.5011.3611.3911.1311.10
ASEAGlobal X FTS20190605ETF353.89153.64150.01153.643.630.00
ASETFlexShares R20190605ETF63.3981.4581.4581.450.000.00
ASFIAsta Funding20190605A172.13185.26183.06183.062.212.21
ASGNASGN Incorpo20190605A16.788.122.362.795.755.33
ASHAshland Glob20190605A11.585.021.431.933.593.09
ASHRXtrackers Ha20190605ETF3.842.911.961.820.951.09
ASHSXtrackers Ha20190605ETF13.2712.2511.4211.540.830.71
ASHXXtrackers MS20190605ETF283.80
ASIXAdvanSix Inc20190605A30.7913.666.275.837.397.83
ASMAvino Silver20190605A95.64181.39254.82253.81-73.43-72.41
ASMBAssembly Bio20190605A60.2529.235.816.9123.4122.32
ASNAAscena Retai20190605A101.6675.8730.2840.4945.5935.38
ASPNAspen Aeroge20190605A129.92165.4884.80164.6780.680.81
ASPSAltisource P20190605A68.7533.4511.0912.8622.3620.58
ASPUASPEN GROUP,20190605A83.4159.236.988.0252.2651.21
ASRTAssertio The20190605A37.3329.458.0811.7121.3717.74
ASRVAmeriServ Fi20190605A218.095.595.495.490.100.10
ASTCAstrotech Co20190605A566.63377.20377.20377.200.000.00
ASTEAstec Indust20190605A31.1021.216.626.1514.6015.07
ASURAsure Softwa20190605A42.8630.1910.9211.6519.2818.54
ASYSAmtech Syste20190605A72.3197.1050.1154.7146.9942.39
ATAtlantic Pow20190605A44.4331.7529.1231.172.630.58
ATECAlphatec Hol20190605A85.9366.2532.8840.0033.3726.25
ATENA10 NETWORKS20190605A17.5712.964.424.898.548.07
ATESTCTest Symbol20190605A23.9010.3210.3210.320.000.00
ATESTGTEST SYMBOL20190605A25.2212.9212.9612.96-0.03-0.03
ATGEAdtalem Glob20190605A17.158.203.683.884.524.32
ATHAthene Holdi20190605A5.043.871.582.012.291.87
ATHXAthersys, In20190605A67.9461.1236.8637.4324.2623.70
ATIAllegheny Te20190605A7.447.912.172.625.755.29
ATIFATIF Holding20190605A470.31197.40181.13190.1316.277.27
ATKRAtkore Inter20190605A21.698.554.174.264.394.31
ATLCAtlanticus H20190605A462.60113.77-63.99-63.99177.76177.76
ATLOAMES Nationa20190605A112.8486.3578.7380.367.625.99
ATMPiPath Select20190605ETF17.6010.468.0510.322.410.14
ATNIATN Internat20190605A75.1342.9930.7034.1512.298.85
ATNMActinium Pha20190605A65.1967.2442.0151.3825.2415.86
ATNXAthenex, Inc20190605A19.0441.6429.9328.5811.7113.06
ATOAtmos Energy20190605A5.772.841.341.851.511.00
ATOMAtomera Inco20190605A257.65117.0955.4161.2761.6855.81
ATOSAtossa Thera20190605A118.0884.8659.3060.5125.5624.35
ATRAptarGroup,20190605A11.896.033.644.092.381.94
ATRAAtara Biothe20190605A34.4020.964.3912.1116.578.85
ATRCAtriCure, In20190605A33.1446.383.5429.6842.8416.69
ATROAstronics Co20190605A23.2620.925.535.9015.3915.02
ATRSAntares Phar20190605A35.9130.669.064.6821.5825.96
ATSGAir Transpor20190605A19.2013.915.575.868.338.04
ATTOAtento S.A.20190605A67.3146.5941.1635.445.4311.16
ATUSAltice USA,20190605A4.403.940.771.393.172.55
ATVIActivision B20190605A2.825.313.493.901.821.42
ATXIAvenue Thera20190605A199.03132.4083.4786.1248.9346.28
AUBAtlantic Uni20190605A18.9227.451.592.7425.8724.72
AUBNAuburn Natio20190605A279.7095.7288.9289.196.796.53
AUDCAudioCodes L20190605A23.5614.487.335.677.158.81
AUGAuryn Resour20190605A157.49121.7949.4954.6772.3067.11
AUMNGolden Miner20190605A390.13590.58360.75352.18229.83238.40
AUPHAurinia Phar20190605A16.5412.583.772.708.829.88
AUSFGlobal X Ada20190605ETF21.7714.5814.5814.580.000.00
AUTOAutoWeb, Inc20190605A250.07197.73175.53175.5422.2022.19
AUYYamana Gold,20190605A48.6136.4519.0322.3517.2013.90
AVAAvista Corpo20190605A11.153.951.011.452.942.49
AVAVAeroVironmen20190605A30.7413.397.337.026.066.37
AVBAvalonBay Co20190605A9.274.411.702.152.712.26
AVCOAvalon Globo20190605A97.2473.5457.7762.8615.7710.68
AVDAmerican Van20190605A39.0017.745.855.9411.8911.80
AVEOAVEO Pharmac20190605A49.9884.7850.6858.6334.1026.14
AVGOBroadcom Inc20190605A6.574.501.312.023.192.48
AVGRAvinger, Inc20190605A94.92164.88100.47100.5164.4164.37
AVIDAvid Technol20190605A30.5418.915.926.3412.9912.59
AVLRAvalara, Inc20190605A25.419.906.987.222.932.69
AVNSAvanos Medic20190605A16.278.553.663.524.895.03
AVNWAviat Networ20190605A295.60166.1994.4394.4371.7671.76
AVROAVROBIO, Inc20190605A102.7782.4347.2046.9335.2335.50
AVTAvnet, Inc.20190605A15.748.083.073.795.014.29
AVTRAvantor, Inc20190605A13.913.114.513.75-1.40-0.64
AVXLAnavex Life20190605A75.1751.2528.0630.2423.2021.01
AVYAvery Dennis20190605A8.915.413.303.452.111.95
AVYAAvaya Holdin20190605A12.438.022.262.975.765.05
AWIArmstrong Wo20190605A11.734.981.651.723.333.25
AWKAmerican Wat20190605A6.414.013.733.200.280.81
AWRAmerican Sta20190605A18.737.152.703.084.454.07
AWREAware Inc20190605A151.4882.8327.5827.7755.2455.06
AWTMAware Ultra-20190605ETF15.3710.958.898.892.062.06
AWXAvalon Holdi20190605A136.9481.3447.2847.2834.0634.06
AXAxos Financi20190605A16.857.912.943.434.984.48
AXASAbraxas Petr20190605A52.6658.2147.8246.2910.4011.92
AXDXAccelerate D20190605A53.5035.4715.5617.1419.9118.33
AXEAnixter Inte20190605A36.0211.566.707.904.863.65
AXGNAxogen, Inc.20190605A27.5920.987.436.0113.5514.97
AXGTAxovant Gene20190605A61.0335.84-0.281.7836.1234.06
AXJLWisdomTree A20190605ETF27.8315.1615.2215.16-0.060.00
AXLAmerican Axl20190605A10.558.474.754.413.724.02
AXLAAxcella Heal20190605A184.10134.79100.27107.3634.5227.43
AXNXAxonics Modu20190605A68.0827.275.409.5621.8717.71
AXPAmerican Exp20190605A2.621.190.651.210.54-0.02
AXRAMREP Corpor20190605A317.83190.28156.85156.1333.4234.14
AXSAxis Capital20190605A5.702.020.900.761.111.25
AXSMAxsome Thera20190605A27.0616.497.238.549.267.95
AXTAAxalta Coati20190605A4.773.531.752.061.781.47
AXTIAXT Inc20190605A65.5862.8547.5747.0215.2815.84
AXUAlexco Resou20190605A77.7074.4655.5166.0418.948.41
AYAtlantica Yi20190605A6.785.440.791.074.654.37
AYIAcuity Brand20190605A17.8310.154.214.805.945.35
AYTUAytu BioScie20190605A165.90148.75127.72117.3021.0231.45
AYXAlteryx, Inc20190605A19.3313.175.626.237.566.94
AZOAutoZone, In20190605A12.888.254.484.843.633.31
AZPNAspen Techno20190605A14.155.911.922.593.993.32
AZREAzure Power20190605A67.9434.6319.2619.2015.3715.43
AZRXAzurRx BioPh20190605A328.63148.2498.1794.3150.0753.93
AZZAZZ Inc.20190605A42.4025.8610.6212.6715.2513.19
BBarnes Group20190605A28.8711.486.896.904.594.57
BABoeing Compa20190605A5.294.080.19-0.043.904.12
BABInvesco Taxa20190605ETF3.573.112.662.740.450.37
BACBank of Amer20190605A3.603.831.291.372.542.46
BAHBooz Allen H20190605A5.543.131.291.561.841.57
BALiPath Series20190605ETN32.7617.3532.2924.58-14.94-7.24
BAMBrookfield A20190605A2.245.772.642.953.132.84
BANCBanc of Cali20190605A13.1710.053.634.816.435.25
BANDBandwidth In20190605A44.2119.79-2.058.6821.8411.11
BANRBanner Corp.20190605A26.1019.466.657.0112.8112.44
BANXStoneCastle20190605A90.5460.6731.2231.2229.4529.45
BAPCredicorp LT20190605A19.497.383.223.714.163.67
BAPRInnovator S&20190605ETF31.5614.406.806.807.607.60
BASIBioanalytica20190605A650.06379.07358.18358.1820.8920.89
BATRALiberty Medi20190605A34.2928.9215.9216.6513.0012.27
BATRKLiberty Medi20190605A30.1919.8913.8514.146.045.74
BATTAmplify Adva20190605ETF44.3532.6329.0034.903.62-2.28
BAXBaxter Inter20190605A3.261.800.310.431.491.36
BBBlackBerry L20190605A12.5910.233.544.346.685.89
BBAXJPMorgan Bet20190605ETF16.696.138.205.98-2.070.15
BBBYBed Bath & B20190605A8.249.233.452.845.786.40
BBCVirtus LifeS20190605ETF36.1520.438.4412.9011.997.53
BBCAJPMorgan Bet20190605ETF5.764.163.873.920.290.24
BBCPConcrete Pum20190605A85.3749.2828.4835.9020.8113.38
BBDCBarings BDC,20190605A14.669.297.767.931.531.36
BBEUJPMorgan Bet20190605ETF5.474.052.863.331.190.72
BBGIBeasley Broa20190605A196.2183.9150.2953.9033.6230.00
BBHVanEck Vecto20190605ETF8.626.625.315.521.311.09
BBJPJPMorgan Bet20190605ETF6.013.522.552.730.970.79
BBPVirtus LifeS20190605ETF39.2726.6543.1927.69-16.54-1.04
BBREJPMorgan Bet20190605ETF4.1354.8654.7454.710.120.15
BBSAJPMorgan Bet20190605ETF9.544.224.224.220.000.00
BBSIBarrett Busi20190605A70.5543.4030.0032.9813.4010.42
BBUBrookfield B20190605A55.3668.63-21.72-21.2990.3489.91
BBUSJPMorgan Bet20190605ETF3.8953.8053.8053.800.000.00
BBWBuild-A-Bear20190605A42.7526.682.525.0224.1721.66
BBXBBX Capital20190605A50.1724.2712.279.8912.0014.37
BBYBest Buy Com20190605A4.233.490.871.072.622.42
BCBrunswick Co20190605A9.484.350.921.573.432.78
BCBPBCB Bancorp20190605A67.6441.4627.4129.3714.0512.09
BCCBoise Cascad20190605A20.739.405.454.913.964.50
BCDAberdeen Sta20190605ETF20.1910.52-6.55-7.8617.0718.39
BCEBCE, Inc.20190605A2.271.780.520.691.261.09
BCEIBONANZA CREE20190605A33.0917.044.665.8312.3911.22
BCIAberdeen Sta20190605ETF14.1212.3012.7013.28-0.40-0.98
BCLIBrainstorm C20190605A67.6844.8013.6722.1631.1222.64
BCMiPath Pure B20190605ETN32.0841.12-29.4850.7270.60-9.60
BCMLBayCom Corp20190605A367.57242.38100.52139.78141.86102.59
BCOThe Brink's20190605A15.786.222.002.754.223.47
BCOMB Communicat20190605A436.82167.68150.57150.5717.1117.11
BCORBlucora, Inc20190605A29.1511.351.573.059.788.31
BCOVBrightcove,20190605A33.5558.419.859.3848.5749.03
BCOW1895 Bancorp20190605A64.2631.0021.8121.819.189.18
BCPCBalchem Corp20190605A45.4722.8116.0918.096.724.72
BCRXBioCryst Pha20190605A32.8227.8515.1817.2012.6710.65
BCSFBain Capital20190605A29.8013.74-2.467.0916.206.65
BCTFBancorp 34,20190605A319.32130.02130.02130.020.000.00
BDCBelden Inc.20190605A17.756.775.224.531.552.24
BDCSUBS AG Excha20190605ETN41.7823.6823.5423.680.140.00
BDCZETRACS Wells20190605ETN41.8230.7830.7830.780.000.00
BDGEBridge Banco20190605A144.66102.7584.1187.8218.6414.93
BDLFlanigan's E20190605A248.81224.17224.17224.170.000.00
BDNBrandywine R20190605A6.614.981.512.093.472.89
BDRBlonder Tong20190605A291.54190.04140.74140.7449.3049.30
BDSIBioDelivery20190605A24.5719.275.817.8013.4611.47
BDXBecton, Dick20190605A6.453.301.281.862.021.44
BEBloom Energy20190605A20.9612.744.533.788.218.97
BEATBioTelemetry20190605A24.009.276.845.532.433.74
BECNBeacon Roofi20190605A13.9119.351.264.2418.1015.11
BELFABel Fuse Inc20190605A960.89179.96198.07198.07-18.11-18.11
BELFBBel Fuse Inc20190605A220.52140.47112.63118.2427.8422.22
BENFranklin Res20190605A3.703.250.661.482.581.76
BEPBrookfield R20190605A6.184.541.721.902.822.64
BERYBerry Global20190605A5.783.000.850.982.142.02
BFABrown-Forman20190605A41.2522.3617.0717.405.294.96
BFBBrown-Forman20190605A9.584.763.183.051.581.71
BFAMBRIGHT HORIZ20190605A14.417.063.483.943.583.12
BFCBank First C20190605A309.97129.03128.66124.840.374.19
BFINBankFinancia20190605A49.7825.7419.7121.566.034.18
BFITGlobal X Hea20190605ETF159.04156.78156.78156.780.000.00
BFORBarron's 40020190605ETF13.257.826.897.250.920.56
BFSSaul Centers20190605A80.5634.6723.8829.2810.795.39
BFSTBusiness Fir20190605A145.7182.2675.5975.516.676.75
BGBunge Limite20190605A7.684.332.542.701.791.63
BGCPBGC Partners20190605A21.3820.137.836.5712.3013.56
BGFVBig 5 Sporti20190605A69.4940.9215.6612.0225.2628.90
BGGBriggs & Str20190605A17.5910.957.895.793.065.16
BGIBirks Group20190605A140.92110.4180.5380.8829.8829.53
BGRNiShares Glob20190605ETF10.7612.3212.3212.320.000.00
BGSB&G Foods, I20190605A13.737.015.885.781.141.24
BGSFBG Staffing20190605A110.6867.7055.6557.3012.0510.40
BHBiglari Hold20190605A82.7555.2222.2625.6332.9529.58
BHABiglari Hold20190605A25.3626.8027.2427.66-0.11-0.53
BHBBar Harbor B20190605A261.53125.02120.03120.854.994.17
BHCBausch Healt20190605A6.324.080.581.133.502.95
BHEBenchmark El20190605A16.3659.437.544.3251.8855.11
BHFBrighthouse20190605A8.455.161.211.583.963.58
BHLBBerkshire Hi20190605A15.875.492.723.732.771.76
BHRBraemar Hote20190605A33.6015.143.904.4711.2410.67
BHTGBioHiTech Gl20190605A266.37179.44161.28161.2818.1618.16
BHVNBiohaven Pha20190605A32.3518.4610.009.308.469.16
BIBProShares Ul20190605ETF14.6211.253.714.267.546.98
BIBLInspire 10020190605ETF23.8125.8424.4525.841.400.00
BICKFirst Trust20190605ETF40.6520.0320.0320.030.000.00
BIGBig Lots, In20190605A11.266.381.502.634.883.75
BIIBBiogen Inc.20190605A6.436.591.081.465.525.13
BILSPDR Bloombe20190605ETF1.090.980.980.980.000.00
BIMIBOQI Interna20190605A462.10253.4291.4492.71161.98160.71
BIOBio-Rad Labo20190605A24.3710.876.928.753.952.12
BIOBBio-Rad Labo20190605A97.1836.5236.5236.520.000.00
BIOCBiocept, Inc20190605A100.8388.8267.7472.7321.0716.09
BIOLBiolase, Inc20190605A214.8364.8960.1560.154.754.75
BIOXBioceres Cro20190605A296.34145.34145.34145.340.000.00
BIPBrookfield I20190605A5.795.100.931.394.173.71
BISProShares Ul20190605ETF21.1813.8310.1311.353.702.48
BIVVanguard Int20190605ETF1.321.150.450.500.700.65
BIZDVanEck Vecto20190605ETF27.4514.0321.6222.98-7.59-8.95
BJBJs Wholesal20190605A18.417.842.743.905.113.94
BJANInnovator S&20190605ETF37.2022.0722.0722.070.000.00
BJKVanEck Vecto20190605ETF47.3923.5121.5221.621.991.89
BJRIBJ's Restaur20190605A17.898.493.433.685.064.80
BJULInnovator S&20190605ETF18.029.849.948.85-0.100.99
BJUNInnovator S&20190605ETF30.528.608.608.600.000.00
BKBank of New20190605A2.612.420.390.822.031.60
BKCCBlackRock Ca20190605A16.8823.8322.1919.331.644.50
BKDBrookdale Se20190605A16.3919.338.6710.5110.668.83
BKEThe Buckle,20190605A16.819.684.444.295.245.39
BKEPBlueknight E20190605A136.7893.7366.5268.8027.2224.94
BKFiShares MSCI20190605ETF15.428.863.574.105.284.76
BKHBlack Hills20190605A10.835.072.032.123.042.95
BKIBlack Knight20190605A7.562.894.233.68-1.34-0.78
BKLNInvesco Seni20190605ETF4.413.893.593.600.300.29
BKNGBooking Hold20190605A12.615.963.253.362.582.47
BKSCBank of Sout20190605A175.6868.5738.9142.7629.6725.81
BKTIBK Technolog20190605A230.55112.08112.08112.080.000.00
BKUBankunited,20190605A7.5812.230.841.4411.4110.80
BKYIBIO-key Inte20190605A442.99259.9390.64107.08169.29152.85
BLBlackLine, I20190605A18.2415.443.494.3311.9511.11
BLBDBlue Bird Co20190605A57.2019.777.439.6412.3410.13
BLCMBellicum Pha20190605A68.26151.46120.2135.4731.25115.99
BLCNReality Shar20190605ETF74.0531.4143.1243.28-11.70-11.87
BLDTopBuild Cor20190605A19.559.213.063.806.145.41
BLDPBallard Powe20190605A26.2649.7418.9319.5130.9830.41
BLDRBuilders Fir20190605A10.8011.986.077.735.914.25
BLESInspire Glob20190605ETF143.3168.7467.7768.800.97-0.05
BLFSBioLife Solu20190605A55.3734.9322.7323.5512.1911.37
BLHYVirtus Newfl20190605ETF47.3635.5235.5235.520.000.00
BLINBridgeline D20190605A137.62106.2497.5192.288.7313.96
BLKBlackrock, I20190605A10.895.782.463.003.322.78
BLKBBlackbaud, I20190605A26.2510.054.464.565.595.49
BLLBall Corpora20190605A3.363.101.141.321.961.79
BLMNBloomin' Bra20190605A6.5320.23-0.86-0.2721.0820.54
BLNKBlink Chargi20190605A119.47118.2697.7299.2920.5418.97
BLOKAmplify Tran20190605ETF19.9116.81-1.477.0118.289.79
BLPHBellerophon20190605A352.53319.69246.97218.4672.73101.23
BLUEbluebird bio20190605A28.8219.406.716.9012.6912.50
BLVVanguard Lon20190605ETF2.192.100.921.131.180.98
BLXBanco Latino20190605A38.5320.9310.7311.3910.209.54
BMCHBMC Stock Ho20190605A13.4725.464.323.0521.1422.44
BMIBadger Meter20190605A27.5512.226.977.455.254.78
BMLPDorsey Wrigh20190605ETF60.3153.0740.8640.8612.2112.21
BMOBank of Mont20190605A2.372.161.171.310.990.85
BMRABIOMERICA IN20190605A170.94181.45124.05153.5057.4027.95
BMRCBank of Mari20190605A84.8826.2419.1022.537.143.71
BMRNBioMarin Pha20190605A10.044.071.732.002.342.07
BMTCBryn Mawr Ba20190605A45.7317.7813.6914.064.093.72
BMYBristol-Myer20190605A2.252.921.691.711.231.21
BNDVanguard Tot20190605ETF1.220.920.470.530.450.39
BNDCFlexShares C20190605ETF32.337.997.997.990.000.00
BNDWVanguard Tot20190605ETF5.702.110.450.451.661.66
BNDXVanguard Tot20190605ETF1.770.880.840.840.030.03
BNEDBarnes & Nob20190605A40.3034.00-7.916.6841.9127.32
BNFTBenefitfocus20190605A29.2716.185.365.9410.8210.24
BNGOBionano Geno20190605A856.80506.27506.38506.38-0.10-0.10
BNKDMicroSectors20190605ETN24.28109.80109.80109.800.000.00
BNKOMicroSectors20190605ETN12.79
BNKUMicroSectors20190605ETN16.86
BNKZMicroSectors20190605ETN66.33
BNSBank of Nova20190605A2.021.930.810.921.131.02
BNSOBonso Electr20190605A456.23370.43370.43370.430.000.00
BOCHBank of Comm20190605A69.7333.0221.6425.3811.387.64
BOCTInnovator S&20190605ETF29.7915.4710.7210.724.754.75
BOHBank of Hawa20190605A20.699.655.145.664.513.99
BOKFBOK Financia20190605A19.889.664.275.065.394.60
BOMNBoston Omaha20190605A114.1278.6760.4662.5618.2116.11
BONDPIMCO Active20190605ETF2.282.982.142.150.840.83
BOOMDMC Global I20190605A25.4410.614.645.755.974.86
BOOTBoot Barn Ho20190605A18.248.203.354.624.853.59
BOSCB.O.S. Bette20190605A184.6494.8690.3691.064.513.80
BOSSGlobal X Fou20190605ETF46.8846.6946.0446.94-0.03-0.25
BOTJBank of the20190605A792.60774.85774.85774.850.000.00
BOTZGlobal X Fun20190605ETF5.278.265.585.692.682.57
BOUTInnovator IB20190605ETF71.7530.4630.5330.53-0.07-0.07
BOXBOX, INC.20190605A6.656.771.491.785.284.99
BOXLBoxlight Cor20190605A134.34156.11113.65111.3542.4644.75
BPFHBoston Priva20190605A14.2311.107.585.843.525.26
BPMCBlueprint Me20190605A35.6315.909.8511.336.214.74
BPMPBP Midstream20190605A31.7933.8629.5229.434.334.43
BPMXBioPharmX Co20190605A87.6193.3763.5362.5129.8330.85
BPOPPopular Inc20190605A11.778.421.340.877.087.55
BPRNThe Bank of20190605A252.76114.43109.26107.365.177.07
BPTBP Prudhoe B20190605A44.3536.7426.2426.8310.509.92
BPTHBio-Path Hol20190605A104.6361.0646.0946.6914.9714.37
BPYBrookfield P20190605A5.405.561.511.754.053.81
BRBroadridge F20190605A6.933.631.472.342.151.29
BRCBrady Corpor20190605A17.287.212.882.974.334.24
BREWCraft Brew A20190605A31.5142.7918.6618.6624.1424.13
BRFVanEck Vecto20190605ETF63.2847.8772.9072.97-25.03-25.10
BRGBluerock Res20190605A25.1215.187.658.037.537.15
BRIDBridgford Fo20190605A637.56371.24341.45338.3329.7932.91
BRKABerkshire Ha20190605A0.02
BRKBBERKSHIRE HA20190605A2.742.420.540.861.881.56
BRKLBrookline Ba20190605A19.898.75-0.40-0.399.159.14
BRKRBruker Corpo20190605A8.424.350.911.583.442.77
BRKSBrooks Autom20190605A17.6411.434.224.877.216.56
BRNBarnwell Ind20190605A236.55110.4387.4376.3823.0034.05
BROBrown & Brow20190605A3.513.330.040.733.302.60
BROGBrooge Energ20190605A24.36
BRPABig Rock Par20190605A45.66
BRQSBorqs Techno20190605A915.20589.07552.19552.1936.8836.88
BRTBRT Apartmen20190605A117.6141.8434.1334.527.707.31
BRXBRIXMOR PROP20190605A6.195.621.932.063.693.55
BRYBerry Corpor20190605A35.5819.55-0.58-4.6520.1324.20
BRZUDirexion Dai20190605ETF6.794.323.912.840.411.48
BSAEInvesco Bull20190605ETF36.7025.6825.6825.680.000.00
BSBEInvesco Bull20190605ETF36.3714.1414.1414.140.000.00
BSCEInvesco Bull20190605ETF32.3320.7020.7020.700.000.00
BSCKInvesco Bull20190605ETF5.173.443.283.290.160.15
BSCLInvesco Bull20190605ETF5.895.274.604.180.671.09
BSCMInvesco Bull20190605ETF5.685.215.715.75-0.51-0.54
BSCNInvesco Bull20190605ETF7.477.006.806.640.190.35
BSCOInvesco Bull20190605ETF7.457.419.389.43-1.97-2.01
BSCPInvesco Bull20190605ETF11.399.549.737.83-0.191.71
BSCQInvesco Bull20190605ETF9.6311.549.3010.332.241.21
BSCRInvesco Bull20190605ETF10.576.476.546.51-0.07-0.03
BSCSInvesco Bull20190605ETF23.6312.4112.2912.270.120.14
BSDEInvesco Bull20190605ETF48.2511.5011.5011.500.000.00
BSETBassett Furn20190605A351.16150.97110.60118.4540.3732.51
BSGMBioSig Techn20190605A78.4349.6428.3130.0621.3319.58
BSIGBrightSphere20190605A15.386.833.143.413.693.42
BSJKInvesco Bull20190605ETF9.005.754.434.441.321.31
BSJLInvesco Bull20190605ETF9.3712.200.993.4211.218.79
BSJMInvesco Bull20190605ETF17.865.214.755.040.460.16
BSJNInvesco Bull20190605ETF24.2618.8425.8925.96-7.05-7.13
BSJOInvesco Bull20190605ETF35.5630.1129.6829.680.440.44
BSJPInvesco Bull20190605ETF36.7930.1629.9729.980.190.18
BSJQInvesco Bull20190605ETF15.695.175.145.140.040.04
BSMBlack Stone20190605A23.9513.774.456.409.327.37
BSQRBSQUARE Corp20190605A153.92101.42101.25101.250.170.17
BSRRSierra Banco20190605A195.1958.0850.8050.727.287.36
BSTCBioSpecifics20190605A78.6851.7626.6325.0025.1226.76
BSVVanguard Sho20190605ETF1.260.860.510.540.350.32
BSVNBank7 Corp.20190605A241.7697.3897.3897.380.000.00
BSXBoston Scien20190605A2.642.611.501.491.111.12
BTAIBioXcel Ther20190605A149.4096.9092.0190.904.895.99
BTALAGFiQ U.S. M20190605ETF22.0913.5412.6212.710.930.83
BTEBaytex Energ20190605A66.5956.8330.0233.4726.7223.27
BTECPrincipal He20190605ETF30.1315.2215.2215.220.000.00
BTGB2Gold Corp.20190605A34.8228.8915.4718.2113.4210.68
BTNBallantyne S20190605A127.6996.9494.8994.892.052.05
BTUPeabody Ener20190605A19.1513.962.282.6711.6711.28
BULPacer US Cas20190605ETF14.32
BURLBURLINGTON S20190605A10.705.370.921.824.453.55
BUSEFirst Busey20190605A23.2110.343.295.697.054.65
BUYUSCF SummerH20190605ETF104.39
BUYNUSCF SummerH20190605ETF89.3547.5311.8711.8735.6635.66
BVBrightView H20190605A26.6513.525.828.317.705.22
BVALBrand Value20190605ETF16.9110.668.5710.662.090.00
BVSNBroadvision20190605A472.65379.46261.13261.13118.33118.33
BWBabcock & Wi20190605A121.30101.9766.8574.0735.1227.90
BWABorgWarner I20190605A6.483.901.091.382.812.52
BWBBridgewater20190605A109.8662.8243.8745.2618.9517.56
BWENBroadwind En20190605A144.74147.23121.36116.3225.8730.91
BWFGBankwell Fin20190605A113.3188.7885.4886.103.302.68
BWLABowl America20190605A833.001394.221394.221394.220.000.00
BWXSPDR Bloombe20190605ETF4.9316.0115.8815.580.130.42
BWXTBWX Technolo20190605A9.314.151.101.963.052.19
BWZSPDR Bloombe20190605ETF44.1818.4011.3911.247.017.16
BXThe Blacksto20190605A3.034.602.832.981.781.64
BXCBlueLinx Hol20190605A58.8022.2611.1513.1711.129.09
BXGBluegreen Va20190605A64.4733.3011.4415.4721.8617.82
BXMTBlackstone M20190605A3.053.730.780.982.952.75
BXPBoston Prope20190605A8.523.961.711.932.252.03
BXSBancorpSouth20190605A10.796.301.382.394.923.91
BYByline Banco20190605A28.7313.884.887.139.006.75
BYDBoyd Gaming20190605A8.935.482.903.282.582.20
BYFCBroadway Fin20190605A363.64339.16339.16339.160.000.00
BYLDiShares Yiel20190605ETF12.7312.006.517.465.504.54
BYNDBeyond Meat,20190605A19.4113.498.209.805.293.69
BYSIBeyondSpring20190605A288.07185.83150.39149.7135.4436.12
BZHBeazer Homes20190605A17.9613.059.588.623.474.45
BZQProShares Ul20190605ETF8.694.643.613.251.041.40
CCitigroup In20190605A1.641.68-0.070.671.751.01
CAAPCorporacion20190605A109.7556.8840.0739.4616.8117.43
CAASChina Automo20190605A331.64268.57269.29268.08-0.720.49
CABOCable One, I20190605A23.3813.1511.2211.071.671.01
CACCamden Natio20190605A97.1837.5024.3725.4613.1412.04
CACCCredit Accep20190605A31.9617.6211.8313.425.793.97
CACGClearBridge20190605ETF30.2819.9314.5916.365.343.58
CACICACI INTERNA20190605A20.0610.035.847.024.193.01
CADECadence Banc20190605A7.805.780.140.665.655.12
CAECAE INC20190605A7.324.270.861.323.412.95
CAGConagra Bran20190605A3.913.660.610.863.052.80
CAHCardinal Hea20190605A4.432.240.140.392.101.84
CAICAI Internat20190605A29.6914.527.917.876.606.64
CAKECheesecake F20190605A8.618.76-1.05-0.369.819.13
CALCaleres Inc20190605A11.5819.040.751.5218.2917.52
CALACalithera Bi20190605A66.8736.5649.8056.57-13.24-20.01
CALFPacer US Sma20190605ETF11.297.445.936.161.511.29
CALMCal-Maine Fo20190605A16.049.645.546.274.113.37
CALXCALIX, INC.20190605A29.7615.578.808.416.777.15
CAMPCalAmp Corp.20190605A26.0117.835.275.4312.5612.40
CAMTCamtek Ltd20190605A33.1820.655.294.8915.3615.76
CAPEiPath Shille20190605ETN12.3510.898.669.152.231.74
CAPLCrossAmerica20190605A53.4147.451.816.5745.6440.88
CAPRCapricor The20190605A485.79489.65342.51377.03147.14112.63
CARAvis Budget20190605A11.1615.441.722.2513.7213.19
CARACara Therape20190605A22.3216.077.2210.198.865.89
CARECARTER BANK20190605A188.91101.1796.8697.684.313.49
CARGCarGurus, In20190605A16.947.412.583.824.833.59
CAROCarolina Fin20190605A113.8247.8733.9535.8913.9211.98
CARSCars.com Inc20190605A15.656.632.773.123.853.51
CARVCarver Banco20190605A175.60135.7159.0259.0276.6976.69
CARZFirst Trust20190605ETF23.8222.1416.5016.585.645.56
CASACasa Systems20190605A33.3821.3712.0612.779.318.60
CASHMeta Financi20190605A14.367.893.113.544.774.35
CASICASI Pharmac20190605A61.9865.0940.6441.5724.4523.52
CASSCass Informa20190605A102.6138.3329.4032.598.945.74
CASYCasey's Gene20190605A18.727.202.823.044.304.08
CATCaterpillar20190605A3.182.560.850.881.711.68
CATBCatabasis Ph20190605A89.6161.0225.8527.4335.1733.59
CATCCAMBRIDGE BA20190605A149.2690.2653.5667.9636.6922.30
CATHGlobal X S&P20190605ETF8.5015.8115.3115.340.500.46
CATMCardtronics20190605A19.2513.172.693.4310.489.74
CATOCATO CORP20190605A20.8510.023.753.956.276.07
CATSCatasys Inc.20190605A45.5348.0630.0229.5018.0418.55
CATYCathay Gener20190605A11.435.212.863.452.351.75
CBChubb Limite20190605A4.992.150.941.281.210.87
CBANColony Bankc20190605A319.62154.45151.53151.532.922.93
CBATCBAK Energy20190605A271.55163.81150.21151.0813.6012.74
CBAYCymabay Ther20190605A21.5516.157.467.808.698.35
CBBCincinnati B20190605A30.1818.059.589.788.478.28
CBFVCB Financial20190605A60.7429.0426.0927.722.951.32
CBIOCatalyst Bio20190605A48.0442.431.954.3640.4838.07
CBLCBL& Associa20190605A55.9244.2433.9537.5310.296.71
CBLICleveland Bi20190605A438.37548.00566.54561.50-18.55-13.50
CBMBCBM Bancorp,20190605A176.7437.4929.7229.337.778.16
CBMGCellular Bio20190605A173.7590.8649.5951.1041.2639.75
CBNKCapital Banc20190605A261.7593.3493.3493.340.000.00
CBOECboe Global20190605A8.633.750.160.873.592.88
CBONVanEck Vecto20190605ETF55.2164.1364.1364.130.000.00
CBPOChina Biolog20190605A19.399.392.154.117.255.28
CBRECBRE GROUP,20190605A5.893.730.331.093.402.64
CBRLCracker Barr20190605A15.7411.576.717.484.864.09
CBSHCommerce Ban20190605A10.045.63-0.161.555.794.08
CBTCabot Corpor20190605A15.9110.490.620.839.879.66
CBTXCBTX, Inc. C20190605A140.5586.3141.9842.5344.3343.78
CBUCommunity Ba20190605A23.348.902.353.056.565.85
CBZCBIZ, Inc.20190605A22.426.403.222.853.193.55
CCThe Chemours20190605A9.556.051.472.214.583.84
CCBCoastal Fina20190605A258.06127.33123.92123.923.403.40
CCBGCapital City20190605A106.0942.2041.6541.730.550.46
CCCClarivate An20190605A39.5028.2618.4320.259.838.01
CCCLChina Cerami20190605A349.81201.24127.59127.5973.6573.65
CCDCalamos Dyna20190605A21.1026.6111.5612.8215.0513.79
CCEPCoca-Cola Eu20190605A4.852.921.230.831.692.09
CCFChase Corpor20190605A87.4141.9235.2240.716.701.21
CCHCollier Cree20190605A79.52
CCICrown Castle20190605A4.992.681.111.471.571.21
CCJCameco Corpo20190605A9.938.421.953.246.465.18
CCKCrown Holdin20190605A6.592.810.670.982.141.83
CCLCarnival Cor20190605A2.451.810.980.840.830.97
CCLPCSI Compress20190605A82.2343.5425.7328.5917.8114.95
CCMPCabot Microe20190605A27.1713.034.476.008.567.03
CCNECNB Financia20190605A251.42142.4377.1892.1665.2550.26
CCOClear Channe20190605A34.9312.407.918.464.493.94
CCOICogent Commu20190605A26.2237.4610.9211.6826.5425.78
CCORCore Alterna20190605ETF44.4625.6625.6625.660.000.00
CCRCONSOL Coal20190605A88.4961.7032.2033.5129.4928.19
CCRCChina Custom20190605A343.52417.33272.82272.82144.51144.51
CCRNCross Countr20190605A45.6618.016.465.7911.5512.22
CCSCENTURY COMM20190605A16.417.112.883.504.233.60
CCXIChemoCentryx20190605A31.0330.522.6314.3727.8916.18
CDAYCeridian HCM20190605A15.835.728.246.14-2.52-0.42
CDCVictoryShare20190605ETF10.0110.505.508.584.991.91
CDECoeur Mining20190605A32.3025.548.4211.2817.0814.25
CDEVCentennial R20190605A14.1214.193.774.7110.669.49
CDKCDK Global,20190605A9.573.250.981.172.272.08
CDLVictoryShare20190605ETF16.1410.309.5010.300.800.00
CDLXCardlytics,20190605A40.2915.236.6410.278.594.96
CDMOAvid Bioserv20190605A51.2432.2410.4610.5521.7821.69
CDNACareDx, Inc.20190605A33.7418.005.289.0812.728.92
CDNSCadence Desi20190605A4.574.971.842.303.132.67
CDORCondor Hospi20190605A255.79149.59122.29133.0427.3016.55
CDRCedar Realty20190605A38.9817.098.597.468.509.62
CDTXCidara Thera20190605A168.99154.4191.59104.7162.8249.70
CDWCDW Corporat20190605A14.806.492.222.804.283.69
CDXCChromaDex Co20190605A51.4433.4416.5717.2516.8716.19
CDXSCodexis, Inc20190605A19.3112.595.755.536.847.06
CDZICADIZ, Inc.20190605A29.0318.514.776.8313.7411.68
CECelanese Cor20190605A8.684.470.941.503.532.97
CECECeco Environ20190605A39.9224.914.881.6620.0323.25
CEFSSaba Closed-20190605ETF38.4036.0412.8436.1223.21-0.08
CEICamber Energ20190605A106.31134.7478.40110.7956.3523.96
CEIXCONSOL Energ20190605A28.3412.47-0.141.0912.6011.38
CELCellcom Isra20190605A77.6966.1265.5365.530.590.59
CELCCelcuity Inc20190605A262.54163.5287.69121.9075.8341.62
CELHCelsius Hold20190605A99.9366.5753.8754.1312.7012.44
CELPCypress Envi20190605A136.4460.1357.8057.802.332.33
CEMBiShares J.P.20190605ETF26.1924.3624.3724.37-0.01-0.01
CEMIChembio diag20190605A307.86125.0272.8185.1552.2139.88
CENTCentral Gard20190605A35.6014.987.508.007.496.98
CENTACentral Gard20190605A24.2616.185.436.9110.759.27
CENXCentury Alum20190605A18.7717.073.093.3313.9813.73
CEPUCentral Puer20190605A23.8715.428.059.647.425.82
CEQPCrestwood Eq20190605A22.447.39-1.43-1.018.828.40
CERCCerecor Inc.20190605A321.96172.6878.1680.2094.5292.47
CERNCerner Corp20190605A2.824.90-1.57-4.336.469.23
CERSCerus Corp20190605A21.3115.14-0.331.8215.4713.32
CETVCentral Euro20190605A29.8637.7815.8215.5421.9622.25
CETXCEMTREX INC.20190605A569.15420.88300.65337.56120.2383.32
CEVACEVA Inc.20190605A34.9620.075.546.9114.5313.16
CEWWisdomTree20190605ETF24.930.980.980.980.000.00
CEYVictoryShare20190605ETF31.5216.9517.2817.14-0.34-0.19
CEZVictoryShare20190605ETF25.037.737.757.75-0.02-0.02
CFCF Industrie20190605A5.844.052.422.011.632.04
CFAVictoryShare20190605ETF14.0010.368.838.771.601.66
CFBICommunity Fi20190605A21.098.170.380.387.797.79
CFBKCentral Fede20190605A112.9020.2120.2120.210.000.00
CFFACF Finance A20190605A62.1734.940.710.7134.2334.23
CFFIC&F Financia20190605A251.15210.63205.92209.304.711.33
CFFNCapitol Fede20190605A10.1918.880.520.7318.3618.15
CFGCitizens Fin20190605A3.112.700.490.692.212.01
CFMSConformis, I20190605A36.0736.3420.9022.0315.4414.31
CFOVictoryShare20190605ETF14.6011.0810.9810.970.100.11
CFRCullen/Frost20190605A14.498.644.034.384.614.26
CFRXContraFect C20190605A237.21357.84336.92335.8820.9221.96
CFXColfax Corpo20190605A8.567.655.004.862.662.80
CGThe Carlyle20190605A12.848.832.022.686.816.15
CGACHINA GREEN20190605A241.69197.86197.86197.860.000.00
CGBDTCG BDC, Inc20190605A11.5111.824.484.607.347.22
CGCCanopy Growt20190605A9.366.463.033.503.432.96
CGENCompugen Ltd20190605A94.7880.9559.6958.6621.2522.29
CGIXCancer Genet20190605A153.9698.4295.6795.322.753.10
CGNXCognex Corp20190605A8.866.632.421.894.204.73
CGOCalamos Glob20190605A92.3270.8468.7368.392.112.45
CGWInvesco S&P20190605ETF8.113.526.846.53-3.32-3.01
CHADDirexion Dai20190605ETF14.7819.7211.6618.538.061.20
CHAPChaparral En20190605A93.9262.6736.2342.8426.4419.83
CHAUDirexion Dai20190605ETF5.675.462.693.222.762.23
CHCIComstock Hol20190605A1117.32419.01339.29365.0779.7253.94
CHCTCommunity He20190605A22.329.911.633.018.296.90
CHDChurch & Dwi20190605A4.332.410.321.112.091.31
CHDNChurchill Do20190605A20.3714.453.297.4411.157.00
CHEChemed Corpo20190605A27.0510.947.328.323.622.58
CHEFThe Chef's W20190605A30.1117.36-1.40-0.7318.7518.09
CHEKCheck-Cap Lt20190605A188.6892.5738.8639.0053.7153.57
CHEPAGFiQ U.S. M20190605ETF317.07
CHFSCHF Solution20190605A198.44157.96114.85123.2843.1234.68
CHGGCHEGG, INC.20190605A10.935.893.274.362.611.53
CHGXChange Finan20190605ETF23.06
CHHChoice Hotel20190605A10.874.512.142.012.372.51
CHICalamos Conv20190605A14.9313.8723.0526.07-9.18-12.20
CHICGlobal X MSC20190605ETF234.36155.85153.29153.292.562.56
CHIEGlobal X MSC20190605ETF898.88132.30132.30132.300.000.00
CHIHGlobal X MSC20190605ETF157.40105.68105.68105.680.000.00
CHIIGlobal X MSC20190605ETF51.45336.25306.72279.2029.5357.05
CHIKGlobal X MSC20190605ETF44.2928.0328.0328.030.000.00
CHILGlobal X MSC20190605ETF82.6785.4285.4285.420.000.00
CHIMGlobal X MSC20190605ETF195.89331.53331.53331.530.000.00
CHIQGlobal X MSC20190605ETF21.1736.6616.9618.7119.7017.95
CHIRGlobal X MSC20190605ETF19.6148.4348.4348.430.000.00
CHIXGlobal X MSC20190605ETF15.3515.877.348.208.537.67
CHKChesapeake E20190605A52.6041.3926.5330.2514.8311.13
CHKPCheck Point20190605A7.9810.172.232.807.947.37
CHMAChiasma, Inc20190605A70.2249.0125.5727.3923.4421.61
CHMGChemung Fina20190605A275.57140.72126.55121.5914.1719.13
CHMICHERRY HILL20190605A16.7512.155.365.756.796.40
CHNALoncar China20190605ETF293.53150.2420.8120.81129.43129.43
CHNRChina Natura20190605A302.92453.60449.02449.024.594.59
CHRACharah Solut20190605A169.8699.7288.7690.0610.979.66
CHRSCoherus BioS20190605A16.919.013.483.595.535.42
CHRWC.H. Robinso20190605A6.668.332.846.205.492.13
CHSChicos FAS,20190605A28.3122.094.054.3218.0417.77
CHTRCharter Comm20190605A5.372.031.381.120.650.91
CHUYChuy's Holdi20190605A50.1316.811.002.6515.8114.16
CHWCalamos Glob20190605A19.4817.82-0.67-0.7918.5018.62
CHYCalamos Conv20190605A19.2316.5513.8414.222.722.33
CICIGNA Corpor20190605A6.773.920.691.083.222.83
CIACitizens, In20190605A54.71188.02184.63184.383.393.64
CIBRFirst Trust20190605ETF29.7215.9614.5815.031.380.93
CIDVictoryShare20190605ETF62.25123.17123.17123.170.000.00
CIDMCinedigm Cor20190605A181.05153.14108.63114.4644.5038.67
CIENCiena Corpor20190605A4.083.510.881.062.632.46
CIFSChina Intern20190605A164.17126.6444.0582.3382.5944.30
CIGIColliers Int20190605A15.805.361.062.244.303.12
CILVictoryShare20190605ETF42.9319.5419.5419.540.000.00
CIMChimera Inve20190605A5.434.762.112.072.662.70
CINFCincinnati F20190605A5.104.052.673.041.381.01
CINRCINER RESOUR20190605A81.2745.0420.4020.9824.6524.06
CIOCITY OFFICE20190605A22.3413.035.917.037.126.00
CIRCIRCOR Inter20190605A28.4821.3412.4911.448.859.90
CITCIT Group In20190605A8.043.221.081.132.142.09
CIVBCivista Banc20190605A190.7892.0282.5784.889.457.14
CIXComp X Inter20190605A480.48217.27121.94121.9495.3395.33
CIZVictoryShare20190605ETF62.6937.2237.5137.22-0.290.00
CIZNCitizens Hol20190605A362.70248.24248.24248.240.000.00
CJJDChina Jo-Jo20190605A92.5780.6234.7039.9545.9140.66
CKHSeacor Holdi20190605A71.3832.6624.0125.818.646.85
CKPTCheckpoint T20190605A171.63104.5863.0163.6741.5740.91
CKXCKX Lands, I20190605A199.01192.45192.45192.450.000.00
CLColgate-Palm20190605A1.632.280.550.671.731.61
CLARClarus Corpo20190605A25.5923.604.947.5618.6616.04
CLBCore Laborat20190605A21.868.161.622.566.535.60
CLBKColumbia Fin20190605A19.8612.767.147.475.625.30
CLBSCaladrius Bi20190605A208.1095.3660.3069.7435.0625.62
CLCTCollectors U20190605A89.0233.9623.3524.1010.619.86
CLDBCORTLAND BNC20190605A762.77837.72837.72837.720.000.00
CLDRCloudera, In20190605A11.7810.214.064.266.155.95
CLDTCHATHAM LODG20190605A15.407.362.053.915.313.44
CLDXCelldex Ther20190605A73.9870.5934.1735.6236.4234.97
CLFCleveland-Cl20190605A10.589.100.321.508.807.60
CLFDClearfield,20190605A228.03137.20107.0094.3230.2042.88
CLGXCorelogic, I20190605A8.583.170.690.612.482.56
CLHClean Harbor20190605A17.887.202.782.774.424.43
CLIMack-Cali Re20190605A15.107.613.143.544.474.08
CLIRClearSign Te20190605A187.19146.00-42.45-42.45188.44188.44
CLIXProShares Lo20190605ETF17.5433.82-9.10-9.1042.9242.92
CLMTCalumet Spec20190605A62.0168.6336.0347.9532.6020.68
CLNCColony Credi20190605A24.0125.237.617.7017.6317.53
CLNEClean Energy20190605A40.8731.9216.8418.3414.8913.50
CLNYColony Capit20190605A19.5113.615.216.418.397.17
CLOUGlobal X Clo20190605ETF31.2822.7719.2817.403.495.37
CLPRClipper Real20190605A72.9336.0930.1830.745.915.35
CLPSCLPS Incorpo20190605A489.26474.44317.64327.70156.81146.75
CLRCONTINENTAL20190605A5.935.733.393.312.332.41
CLRBCellectar Bi20190605A121.9681.4491.1485.41-9.69-3.96
CLRGIQ Chaikin U20190605ETF19.7610.618.838.831.781.78
CLROClearOne, In20190605A242.33207.22121.61121.6185.6185.61
CLSCelestica, I20190605A16.7810.112.693.527.416.53
CLSDClearside Bi20190605A126.58103.9777.0186.2926.9617.68
CLSNCelsion Corp20190605A101.0972.9434.6841.8638.2731.08
CLTLInvesco Trea20190605ETF2.871.861.861.850.000.00
CLUBTown Sports20190605A70.1838.0722.3223.7215.7514.35
CLVSClovis Oncol20190605A20.5620.712.513.2718.2017.44
CLWClearwater P20190605A29.5221.42-0.103.4821.5117.94
CLWTEuro Tech Ho20190605A349.05154.3260.9173.9393.4280.39
CLXClorox Compa20190605A4.782.641.171.421.471.22
CLXTCalyxt, Inc.20190605A114.4591.9775.3574.5616.6217.41
CMCanadian Imp20190605A2.442.131.261.210.870.93
CMAComerica Inc20190605A6.056.484.454.292.032.19
CMBSiShares CMBS20190605ETF16.0610.709.459.281.241.42
CMCCommercial M20190605A8.566.582.162.444.424.14
CMCLCaledonia Mi20190605A402.98214.03204.20204.949.839.09
CMCOColumbus McK20190605A38.5417.536.237.3611.3010.17
CMCSAComcast Corp20190605A2.463.441.931.701.521.75
CMCTCIM Commerci20190605A321.14267.09226.14263.5040.953.59
CMDCantel Medic20190605A20.498.825.816.463.012.37
CMDYiShares Bloo20190605ETF61.5346.4441.8646.444.580.00
CMECME Group In20190605A4.555.721.551.654.174.08
CMFiShares Cali20190605ETF5.323.532.742.690.780.83
CMGChipotle Mex20190605A12.756.513.593.782.932.73
CMICummins Inc.20190605A5.614.381.943.172.431.20
CMLSCumulus Medi20190605A166.8372.6821.6026.9951.0745.69
CMOCapstead Mor20190605A12.1910.845.895.964.954.87
CMPCompass Mine20190605A29.3314.368.738.655.635.71
CMPRCimpress PLC20190605A36.6317.459.6611.317.796.14
CMRECostamare In20190605A25.6722.9711.4510.0811.5812.93
CMRXChimerix, In20190605A49.5729.1114.0915.7015.0213.41
CMSCMS Energy C20190605A2.061.740.540.891.200.85
CMTCore Molding20190605A721.57252.56248.73235.633.8316.93
CMTLComtech Tele20190605A74.2826.9615.1120.7111.856.26
CNXtrackers MS20190605ETF18.5825.6816.6723.249.012.44
CNACNA Financia20190605A11.895.403.453.461.961.94
CNATConatus Phar20190605A150.90264.59288.85292.03-24.26-27.44
CNBKACentury Banc20190605A163.0986.2677.6086.038.660.23
CNCCentene Corp20190605A4.272.630.300.812.331.82
CNCEConcert Phar20190605A63.5543.054.99-3.1838.0646.24
CNCRLoncar Cance20190605ETF37.6815.6515.2915.870.37-0.22
CNDTConduent Inc20190605A12.028.642.033.206.615.44
CNETChinaNet Onl20190605A386.88311.13309.35312.051.78-0.92
CNFRConifer Hold20190605A511.11172.5457.7170.01114.83102.53
CNHICNH INDUSTRI20190605A11.056.363.203.453.102.91
CNICanadian Nat20190605A4.352.270.710.771.561.50
CNKCinemark Hol20190605A7.494.720.362.084.362.64
CNMDCONMED Corpo20190605A20.716.802.672.704.144.10
CNNECannae Holdi20190605A16.436.752.222.724.534.04
CNOCNO Financia20190605A6.8215.20-0.260.1515.4615.05
CNOBCenter Banco20190605A26.3020.312.903.7117.4116.60
CNPCenterPoint20190605A3.492.771.271.261.491.51
CNQCanadian Nat20190605A3.923.430.140.643.292.79
CNRCornerstone20190605A22.3020.153.928.5116.2511.65
CNSCohen & Stee20190605A15.806.792.352.764.444.04
CNSLConsolidated20190605A23.9523.565.057.7818.5115.78
CNSTConstellatio20190605A143.1964.8417.5922.2247.2442.61
CNTYCentury Casi20190605A44.4717.911.486.3116.4311.60
CNXCNX Resource20190605A12.868.582.562.496.035.94
CNXMCNX Midstrea20190605A26.459.545.716.213.823.33
CNXNPC Connectio20190605A74.6592.8039.390.9953.4191.81
CNXTVanEck Vecto20190605ETF21.3616.2717.1517.17-0.88-0.90
CNYAiShares MSCI20190605ETF31.6722.4014.8814.887.537.52
COGlobal Cord20190605A53.8559.503.124.1956.3755.31
COCPCocrystal Ph20190605A332.02492.65460.04476.2132.6216.44
CODACoda Octopus20190605A107.6194.2832.3433.8961.9360.39
CODICompass Dive20190605A17.5012.338.058.394.273.94
CODXCo-Diagnosti20190605A131.58391.7566.87274.35324.88117.40
COFCapital One20190605A3.882.640.720.651.921.99
COGCabot Oil &20190605A4.114.111.661.862.452.25
COHNCohen & Comp20190605A274.82190.06185.90178.484.1611.57
COHRCoherent Inc20190605A31.6614.109.409.964.704.13
COHUCohu Inc20190605A28.5518.960.989.3217.989.64
COKECoca-Cola Co20190605A60.8134.1817.0021.8816.5311.77
COLBColumbia Ban20190605A19.0332.784.0817.1328.7015.65
COLDAmericold Re20190605A4.8821.1917.5318.373.742.98
COLLCollegium Ph20190605A31.5625.735.473.2120.2622.52
COLMColumbia Spo20190605A19.8710.066.036.024.034.04
COMDirexion Aus20190605ETF17.8222.9822.8523.570.13-0.59
COMBGraniteShare20190605ETF18.9133.0633.0433.040.020.02
COMMCommScope Ho20190605A7.0913.087.848.285.244.81
COMTiShares Comm20190605ETF23.347.046.026.231.020.81
CONECyrusOne Inc20190605A9.4519.892.763.9917.1415.90
CONNConn's Inc.20190605A21.9126.001.366.5424.6319.46
COOThe Cooper C20190605A12.195.392.443.112.962.29
COOPMr. Cooper G20190605A20.5815.784.327.2811.468.51
COPConocoPhilli20190605A2.234.603.573.421.041.18
COPXGlobal X Cop20190605ETF42.4319.6912.0912.247.607.45
CORCoresite Rea20190605A15.857.943.204.084.743.86
CORECore Mark Ho20190605A22.7412.275.016.807.265.47
CORPPIMCO Invest20190605ETF12.267.807.787.700.010.10
CORRCorEnergy In20190605A36.4316.678.068.198.608.47
CORTCorcept Ther20190605A15.9313.471.482.2512.0011.22
CORVCorrevio Pha20190605A112.1868.0955.7750.4712.3117.62
COSTCostco Whole20190605A4.044.651.831.432.823.22
COTYCOTY INC20190605A7.746.522.152.204.374.31
COUPCoupa Softwa20190605A15.4612.465.454.857.027.61
COWiPath Series20190605ETN18.8017.2317.8813.81-0.653.42
COWNCowen Inc. C20190605A16.37115.560.841.10114.72114.46
COWZPacer US Cas20190605ETF7.589.224.565.464.663.76
CPCanadian Pac20190605A6.212.880.530.682.362.20
CPACopa Holding20190605A20.498.844.885.123.963.71
CPAHCounterpath20190605A279.72196.37109.40123.3386.9773.04
CPBCampbell Sou20190605A5.925.613.474.222.141.39
CPECallon Petro20190605A16.3317.528.919.858.627.69
CPFCentral Paci20190605A24.7410.233.423.956.826.29
CPGCRESCENT POI20190605A32.1529.615.405.8224.2623.82
CPHCCanterbury P20190605A244.26171.9430.1530.15141.79141.79
CPHIChina Pharma20190605A145.81175.10142.99143.0532.1132.05
CPICPI Inflatio20190605ETF20.0010.9110.9110.910.000.00
CPIXCumberland P20190605A251.5252.8851.3849.191.503.69
CPKChesapeake U20190605A60.3622.8916.4917.086.395.81
CPLGCorePoint Lo20190605A21.8310.864.075.276.795.58
CPLPCapital Prod20190605A37.6921.946.207.0515.7414.90
CPRICapri Holdin20190605A6.0810.245.085.825.164.41
CPRTCopart Inc20190605A4.062.981.171.471.811.52
CPRXCatalyst Pha20190605A31.6128.9511.3812.7617.5816.19
CPSCooper-Stand20190605A37.9618.2113.6112.384.605.83
CPSHCPS Technolo20190605A150.1765.4925.6225.6239.8839.88
CPSSConsumer Por20190605A164.03116.0763.3374.6752.7441.40
CPSTCapstone Tur20190605A127.0583.4374.7777.698.665.74
CPTCamden Prope20190605A10.664.661.031.483.623.18
CPTACapitala Fin20190605A36.4128.886.9814.5321.8914.35
CQPCheniere Ene20190605A40.2622.3519.6819.982.672.37
CQQQInvesco Chin20190605ETF15.4113.919.6810.154.233.76
CRCrane Compan20190605A20.8312.035.615.176.436.86
CRAICRA Internat20190605A83.0639.5120.6722.3718.8417.14
CRAKVanEck Vecto20190605ETF53.4233.6815.4313.7018.2519.98
CRBNiShares MSCI20190605ETF13.5212.6410.4310.142.222.51
CRBPCorbus Pharm20190605A23.7916.184.115.2712.0710.91
CRCCalifornia R20190605A20.6911.462.844.698.626.78
CRDACrawford & C20190605A167.50120.87115.65113.375.227.51
CRDBCrawford & C20190605A114.0871.5271.1972.860.33-1.34
CREECree Inc20190605A8.8613.752.902.9510.8610.80
CREGChina Recycl20190605A306.23227.62197.60199.1330.0228.49
CREXCREATIVE REA20190605A304.39202.09193.36193.148.738.95
CRHMCRH Medical20190605A45.5145.071.977.6043.0937.47
CRICarter's Inc20190605A16.196.132.743.183.392.95
CRISCuris Inc20190605A216.64142.17131.79137.6710.384.50
CRKComstock Res20190605A42.3327.2211.4312.9915.7914.23
CRLCharles Rive20190605A17.687.533.503.774.033.75
CRMsalesforce.c20190605A4.495.053.794.831.260.22
CRMDCorMedix Inc20190605A46.1132.8227.5725.705.257.12
CRMTAmerica's Ca20190605A42.5121.4515.2315.116.226.34
CRNTCeragon Netw20190605A43.6739.3712.8718.5126.5020.86
CRNXCrinetics Ph20190605A111.2040.9932.0233.398.977.60
CRONCronos Group20190605A10.169.097.585.891.523.21
CROPIQ Global Ag20190605ETF13.5410.4718.8610.47-8.390.00
CROXCrocs, Inc.20190605A9.955.920.661.315.254.61
CRSCarpenter Te20190605A29.3712.294.905.887.396.41
CRSACrescent Acq20190605A71.91
CRSPCRISPR Thera20190605A37.7318.619.128.839.499.78
CRTCross Timber20190605A87.10114.18111.04111.923.142.26
CRTXCortexyme, I20190605A172.9258.8119.4428.5039.3730.30
CRUSCirrus Logic20190605A11.4712.015.376.796.645.21
CRVSCorvus Pharm20190605A90.2648.0232.4633.6515.5614.37
CRWSCrown Crafts20190605A171.2591.0685.3382.905.738.17
CRYCryoLife, In20190605A26.7721.219.556.2711.6614.93
CSAVictoryShare20190605ETF19.8026.8521.5825.805.271.05
CSBVictoryShare20190605ETF27.4913.754.018.799.744.95
CSBRChampions On20190605A140.0378.5160.0460.2818.4718.24
CSCOCisco System20190605A1.862.160.11-0.102.052.27
CSDInvesco S&P20190605ETF17.7925.6726.6826.59-1.01-0.92
CSFVictoryShare20190605ETF6.607.316.927.100.390.20
CSFLCenterState20190605A12.7022.626.4516.8916.175.73
CSGPCoStar Group20190605A22.107.693.244.064.393.56
CSGSCSG Systems20190605A20.6717.789.1717.958.61-0.17
CSIICardiovascul20190605A19.2617.943.384.2014.5613.74
CSIQCanadian Sol20190605A16.3513.292.892.7510.4010.54
CSLCarlisle Com20190605A10.984.761.412.003.342.75
CSLTCASTLIGHT HE20190605A40.8422.5111.3612.1811.1510.32
CSMProShares La20190605ETF7.545.555.725.27-0.170.28
CSMLIQ Chaikin U20190605ETF18.0622.4021.5320.930.871.47
CSODCornerstone20190605A21.659.033.824.335.214.70
CSPICSP Inc.20190605A620.05218.75206.78206.7811.9611.96
CSQCalamos Stra20190605A20.5532.6130.1430.272.472.34
CSSEChicken Soup20190605A83.8851.9644.8945.537.066.42
CSTECaesarstone20190605A48.9621.6810.9713.2510.728.43
CSTMConstellium20190605A13.6312.045.225.796.836.27
CSTRCapStar Fina20190605A78.6936.0527.2332.818.823.23
CSUCapital Seni20190605A45.2922.497.568.4814.9314.01
CSVCarriage Ser20190605A38.4912.713.704.949.017.76
CSWCCapital Sout20190605A77.5862.4529.2828.0733.1734.38
CSWICSW Industri20190605A55.4431.4916.7918.1814.7013.31
CSXCSX Corporat20190605A2.295.151.240.513.924.64
CTASCintas Corp20190605A7.944.231.481.922.752.31
CTBCooper Tire20190605A24.318.15-3.920.4512.087.70
CTBICommunity Tr20190605A66.2726.845.917.0420.9319.80
CTEKCynergisTek,20190605A70.3422.10-19.46-16.3441.5638.44
CTGComputer Tas20190605A102.3173.3113.2014.9760.1158.34
CTHRCharles & Co20190605A138.3798.5988.7790.559.828.04
CTICCTI BioPharm20190605A108.7063.8837.2337.9026.6525.97
CTLCenturyLink,20190605A9.908.193.583.544.614.66
CTLTCATALENT, IN20190605A10.214.262.201.952.062.31
CTMXCytomX Thera20190605A31.0930.988.059.5222.9321.46
CTOConsolidated20190605A46.4029.3421.2323.538.125.81
CTRAContura Ener20190605A37.9919.426.299.1013.1310.32
CTRCCentric Bran20190605A194.6091.4885.8889.215.602.27
CTRECARTRUST REI20190605A8.9213.362.291.8411.0811.53
CTRMCastor Marit20190605A159.91115.5475.7777.3139.7738.23
CTRNCiti Trends,20190605A45.5220.5113.0613.407.457.11
CTSCTS Corporat20190605A25.4811.011.582.489.428.52
CTSHCognizant Te20190605A2.002.160.03-2.292.124.44
CTSOCytosorbents20190605A51.6853.4028.9422.5624.4630.84
CTTCATCHMARK TI20190605A21.4816.007.769.908.246.10
CTVACorteva, Inc20190605A11.166.252.683.963.582.29
CTXRCitius Pharm20190605A173.10165.53174.56157.43-9.038.11
CTXSCitrix Syste20190605A4.882.420.901.121.521.30
CUBCubic Corpor20190605A34.789.675.625.754.043.92
CUBAHerzfeld Car20190605A113.03163.60148.82148.8214.7814.78
CUBECubeSmart20190605A4.626.291.041.175.265.14
CUBICUSTOMERS BA20190605A26.1513.0910.9510.912.142.19
CUECue Biopharm20190605A140.9299.8053.2166.2746.5833.53
CUICUI Global,20190605A160.01226.36237.05237.35-10.69-10.98
CULPCulp, Inc.20190605A237.91106.2076.6078.4329.6027.77
CUOContinental20190605A698.27
CUREDirexion Dai20190605ETF9.5811.0410.5611.160.48-0.12
CUROCURO Group H20190605A47.9621.098.089.0413.0012.05
CUTInvesco MSCI20190605ETF35.3029.7423.0623.066.686.68
CUTRCutera, Inc.20190605A47.1645.01-32.84-31.9977.8577.00
CUZCousins Prop20190605A11.159.443.484.795.974.64
CVACovanta Hold20190605A9.348.252.682.815.585.44
CVBFCVB Financia20190605A11.5315.161.837.5613.337.60
CVCOCavco Indust20190605A46.9923.4816.1117.717.375.77
CVCYCentral Vall20190605A64.6329.0525.4325.413.623.65
CVECenovus Ener20190605A12.9810.083.614.556.465.52
CVEOCIVEO CORPOR20190605A99.3353.4324.3822.6129.0430.82
CVETCovetrus, In20190605A15.528.461.984.596.483.87
CVGICommercial V20190605A33.1445.499.1311.5636.3534.01
CVGWCalavo Growe20190605A39.3918.019.1810.918.837.10
CVICVR ENERGY,20190605A14.909.653.263.926.395.73
CVIACovia Holdin20190605A59.4449.7216.3819.7633.3429.94
CVLTCommault Sys20190605A14.757.813.333.664.484.15
CVLYCodorus Vall20190605A204.20136.39117.56117.5118.8318.87
CVMCel-Sci Corp20190605A54.8338.4713.4320.0025.0418.47
CVNACarvana Co.20190605A17.116.593.804.532.792.06
CVRChicago Rive20190605A452.54105.69105.93105.69-0.240.00
CVSCVS HEALTH C20190605A2.131.850.400.961.450.88
CVTICovenant Tra20190605A46.0845.0019.34-33.1525.6678.15
CVUCPI Aerostru20190605A92.0383.8543.8147.3340.0436.53
CVVCVD Equipmen20190605A212.19116.9762.9262.9254.0554.05
CVXChevron Corp20190605A2.251.420.300.341.121.08
CVYInvesco Zack20190605ETF27.2214.7314.3614.330.380.40
CWCurtiss-Wrig20190605A16.156.562.172.244.384.32
CWBSPDR Bloombe20190605ETF2.088.447.417.621.050.84
CWBCCommunity We20190605A119.1278.0832.7626.4245.3237.45
CWBRCohBar, Inc.20190605A138.99128.9875.2082.6553.7746.32
CWCOConsolidated20190605A84.2857.0355.2655.781.771.25
CWEBDirexion Dai20190605ETF26.1414.539.2812.305.252.22
CWENClearway Ene20190605A11.845.923.143.112.772.81
CWENAClearway Ene20190605A17.7310.124.895.005.235.12
CWHCamping Worl20190605A18.0913.35-0.496.7813.846.57
CWISPDR MSCI AC20190605ETF2.922.851.371.821.481.03
CWKCushman & Wa20190605A9.785.260.861.144.414.13
CWSAdvisorShare20190605ETF50.2030.0421.5221.528.528.52
CWSTCasella Wast20190605A25.3714.413.403.9911.0210.42
CWTCalifornia W20190605A19.329.611.143.558.486.06
CXDCChina XD Pla20190605A338.94200.28186.77184.0413.5216.24
CXOCONCHO RESOU20190605A12.584.631.381.193.263.45
CXPCOLUMBIA PRO20190605A5.704.061.662.242.411.82
CXSEWisdomTree T20190605ETF28.3215.524.6314.6710.890.85
CXWCoreCivic, I20190605A11.557.242.092.465.154.78
CYCypress Semi20190605A4.553.791.761.942.021.85
CYANCyanotech Co20190605A552.20237.8710.2110.21227.66227.66
CYBWisdomTree20190605ETF34.2832.4232.1432.060.270.36
CYBECyberoptics20190605A307.89207.74148.84146.0058.9061.74
CYBRCyberArk Sof20190605A15.058.752.443.006.315.75
CYCCCyclacel Pha20190605A74.9970.3239.8139.6830.5030.64
CYCNCyclerion Th20190605A151.1857.08469.50184.08-412.41-127.00
CYDChina Yuchai20190605A80.0142.2526.1133.5916.148.66
CYHCommunity He20190605A36.7830.7115.1213.7615.5916.94
CYRNCYREN Ltd.20190605A439.20217.82135.32150.3682.5067.45
CYRXCryoPort, In20190605A37.9628.696.595.7322.1122.96
CYTKCytokinetics20190605A28.6113.332.764.5910.578.75
CZAInvesco Zack20190605ETF19.1411.0110.8910.950.110.06
CZNCCitizens & N20190605A122.5947.2441.4341.845.815.40
CZRCaesars Ente20190605A11.3014.007.157.316.866.70
CZWICitizens Com20190605A311.81130.50131.20129.80-0.700.70
CZZCosan Limite20190605A12.376.522.432.494.084.03
DDominion Ene20190605A2.661.830.570.771.261.06
DACDanaos Corpo20190605A216.41137.2677.7672.7459.5064.51
DAIOData I/O Cor20190605A143.42153.3575.3677.5178.0075.84
DAKTDaktronics I20190605A35.8718.638.319.3510.329.27
DALDelta Air Li20190605A2.051.78-0.340.222.121.56
DALIFirst Trust20190605ETF35.877.477.477.470.000.00
DALTAnfield Capi20190605ETF62.7434.4134.7634.79-0.36-0.38
DANDana Incorpo20190605A8.057.723.714.014.013.72
DARDARLING INGR20190605A7.475.240.831.074.424.17
DAREDare Bioscie20190605A342.54343.56309.19283.4834.3760.08
DAUDExchange-Tra20190605ETN15.247.5618.97-6.90-11.4114.47
DAXGlobal X Fun20190605ETF167.16136.46136.46136.460.000.00
DBDeutsche Ban20190605A14.4811.635.145.786.485.85
DBAWXtrackers MS20190605ETF25.5112.088.228.323.863.76
DBDDiebold Nixd20190605A15.0613.143.434.729.708.42
DBEFXtrackers MS20190605ETF3.222.351.461.890.890.46
DBEMXtrackers MS20190605ETF36.3627.3927.6027.68-0.20-0.28
DBEUXtrackers MS20190605ETF3.651.901.091.250.810.65
DBEZXtrackers MS20190605ETF7.473.735.636.62-1.91-2.89
DBGRXtrackers MS20190605ETF18.4812.7514.4013.95-1.65-1.20
DBIDesigner Bra20190605A7.945.70-0.350.276.055.43
DBJPXtrackers MS20190605ETF3.842.761.101.621.651.14
DBLVAdvisorShare20190605ETF65.0385.0495.0092.15-9.97-7.11
DBMFiM DBi Manag20190605ETF18.6918.6718.6718.670.000.00
DBVTDBV Technolo20190605A49.0429.3012.5112.4316.7916.87
DBXDropbox, Inc20190605A5.614.981.101.553.883.44
DCARDropCar, Inc20190605A285.21201.9173.47135.89128.4466.02
DCHFExchange-Tra20190605ETN30.17
DCIDonaldson Co20190605A11.396.050.381.125.674.92
DCODucommun Inc20190605A51.5929.1221.3322.297.796.83
DCOMDime Communi20190605A22.4811.60-5.62-5.4117.2317.02
DCPDCP Midstrea20190605A21.757.522.413.845.113.67
DCPHDeciphera Ph20190605A51.2522.5510.6912.5711.879.98
DDDuPont de Ne20190605A4.992.700.391.062.311.63
DDD3D Systems C20190605A12.138.913.754.125.164.74
DDGProshares Sh20190605ETF59.76228.68346.14201.99-117.4626.69
DDIVFirst Trust20190605ETF21.5810.8110.7710.810.040.00
DDLSWisdomTree D20190605ETF44.5347.6444.7847.642.85-0.01
DDMProShares Ul20190605ETF2.792.861.430.861.432.00
DDSDillards Inc20190605A26.4712.496.967.535.534.96
DDWMWisdomTree D20190605ETF26.8613.3910.3713.683.02-0.29
DEDeere & Comp20190605A5.422.670.100.822.571.85
DEAEasterly Gov20190605A8.536.533.744.042.792.49
DECKDeckers Outd20190605A13.896.363.053.523.302.83
DEEFXtrackers FT20190605ETF69.7277.3476.5777.340.770.00
DEFInvesco Defe20190605ETF28.7316.5815.2916.581.29-0.01
DEFAiShares Adap20190605ETF130.9938.2138.2138.210.000.00
DEIDouglas Emme20190605A7.314.540.420.764.133.79
DELLDell Technol20190605A9.465.771.711.904.073.87
DEMWisdomTree E20190605ETF5.532.721.712.011.010.71
DENNDENNY'S CORP20190605A9.645.652.261.963.383.69
DESWisdomTree U20190605ETF6.277.366.997.280.370.08
DESPDespegar.com20190605A20.7210.856.717.514.143.34
DEURExchange-Tra20190605ETN18.248.313.297.885.020.44
DEUSXtrackers Ru20190605ETF14.678.345.686.012.662.33
DEWWisdomTree G20190605ETF15.4710.6110.4710.610.130.00
DFEWisdomTree E20190605ETF6.412.371.451.660.920.71
DFENDirexion Dai20190605ETF19.4911.677.647.174.034.50
DFFNDIFFUSION PH20190605A204.67150.9997.8198.3253.1852.67
DFINDonnelley Fi20190605A30.3611.971.763.7010.208.27
DFJWisdomTree J20190605ETF11.163.862.683.681.180.17
DFNDReality Shar20190605ETF33.7413.1813.0713.180.110.00
DFNLDavis Select20190605ETF49.4063.4461.0260.962.422.48
DFSDiscover Fin20190605A3.562.900.881.192.021.71
DFVLiPath US Tre20190605ETF91.8692.0492.0492.040.000.00
DFVSiPath US Tre20190605ETF84.0967.0567.0567.050.000.00
DGDollar Gener20190605A3.922.030.821.051.210.98
DGAZVelocityShar20190605ETN24.3413.294.535.758.767.54
DGBPExchange-Tra20190605ETN26.5336.0835.6636.500.42-0.42
DGICADonegal Grou20190605A107.6361.9960.3660.301.631.69
DGICBDonegal Grou20190605A1060.54
DGIIDigi Interna20190605A29.5518.836.488.5112.3510.32
DGLDVelocityShar20190605ETF5.565.470.540.654.934.82
DGLYDigital Ally20190605A196.54161.31148.00143.5913.3117.71
DGPDB Gold Doub20190605ETN62.5529.5121.4823.228.036.29
DGREWisdomTree T20190605ETF44.7323.4120.3621.113.052.30
DGROiShares Core20190605ETF2.732.871.131.711.741.17
DGRSWisdomTree T20190605ETF25.3812.7812.1112.910.67-0.13
DGRWWisdomTree T20190605ETF3.192.611.501.631.110.98
DGSWisdomTree E20190605ETF12.307.006.026.270.980.73
DGTSPDR Global20190605ETF18.633.353.713.27-0.360.08
DGXQuest Diagno20190605A6.743.470.731.052.732.41
DGZDB Gold Shor20190605ETN91.9592.9192.9192.910.000.00
DHID.R. Horton20190605A2.8814.8012.3813.162.421.66
DHILDiamond Hill20190605A161.1067.1249.4351.1917.6915.93
DHRDanaher Corp20190605A3.972.221.291.530.930.69
DHSWisdomTree U20190605ETF3.693.710.251.113.462.60
DHTDHT HOLDINGS20190605A18.1517.325.606.2511.7311.08
DHXDHI Group, I20190605A38.5623.539.9911.5313.5412.00
DIASPDR Dow Jon20190605ETF0.770.650.340.190.310.46
DIALColumbia Div20190605ETF6.429.539.5110.110.02-0.58
DIGProShares Ul20190605ETF7.249.131.031.408.117.73
DIMWisdomTree I20190605ETF20.2012.5511.8811.880.670.67
DINDine Brands20190605A22.8311.653.853.867.797.78
DINTDavis Select20190605ETF46.9932.2121.2322.9510.989.26
DIODDiodes Inc20190605A22.0522.861.882.8320.9820.03
DISThe Walt Dis20190605A1.621.320.730.590.590.73
DISCADiscovery, I20190605A3.876.302.532.573.773.74
DISCBDiscovery, I20190605A816.08873.06873.06873.060.000.00
DISCKDiscovery, I20190605A3.894.200.180.754.033.46
DISHDISH Network20190605A4.923.920.410.873.513.05
DITAMCON Distri20190605A192.27174.5370.4070.40104.13104.13
DIVGlobal X Sup20190605ETF9.5217.916.898.8711.019.04
DIVAAGFiQ Hedged20190605ETF79.9818.6918.7618.69-0.070.00
DIVBiShares U.S.20190605ETF7.3417.7814.0017.053.780.73
DIVCC-Tracks Exc20190605ETN124.6081.36-3.02-45.3484.38126.70
DIVOAmplify CWP20190605ETF37.2016.8616.0816.060.780.80
DIVYReality Shar20190605ETF167.8387.3387.3387.330.000.00
DJCIETRACS Linke20190605ETN31.9522.839.975.4012.8617.44
DJCODaily Journa20190605A156.1043.1943.1943.190.000.00
DJDInvesco Dow20190605ETF18.7415.6314.8115.770.82-0.14
DJPiPath Bloomb20190605ETN4.956.266.267.520.00-1.27
DJPYExchange-Tra20190605ETN12.38
DKDelek US Hol20190605A13.7217.6513.4014.904.262.75
DKLDELEK LOGIST20190605A99.3635.6625.1328.4310.537.23
DKSDick's Sport20190605A6.114.371.341.723.032.65
DLADelta Appare20190605A101.2559.2047.7348.9511.4710.25
DLBDolby Labora20190605A15.465.892.912.722.993.17
DLBRVelocityShar20190605ETN166.71
DLHCDLH Holdings20190605A301.40194.34142.68162.7951.6631.55
DLNWisdomTree U20190605ETF3.031.742.101.52-0.360.22
DLNGDYNAGAS LNG20190605A113.25107.7177.3881.1230.3226.58
DLPHDelphi Techn20190605A17.358.183.914.394.263.79
DLPNDolphin Ente20190605A174.90176.47176.47176.470.000.00
DLRDigital Real20190605A6.103.240.520.752.722.49
DLSWisdomTree I20190605ETF11.385.504.754.860.750.64
DLTHDuluth Holdi20190605A24.0529.0222.7222.026.306.99
DLTRDollar Tree20190605A4.703.922.192.341.731.58
DLXDeluxe Corpo20190605A14.326.791.852.694.944.10
DMACDiaMedica Th20190605A329.26212.1035.12106.19176.98105.91
DMLPDorchester M20190605A154.3392.9073.1276.7519.7816.15
DMPIDelMar Pharm20190605A187.84156.68111.17126.3445.5130.35
DMRCDigimarc Cor20190605A63.5234.5514.1217.0920.4317.45
DMREDeltaShares20190605ETF42.72
DMRLDeltaShares20190605ETF46.7535.0642.6435.06-7.580.00
DMRMDeltaShares20190605ETF61.1269.2016.54-71.4852.67140.69
DMRSDeltaShares20190605ETF52.26162.35123.34142.2339.0120.12
DNJRGolden Bull20190605A422.82230.07148.84149.5181.2380.56
DNKNDunkin' Bran20190605A6.974.790.801.143.993.65
DNLWisdomTree G20190605ETF14.047.287.227.220.060.06
DNLIDenali Thera20190605A32.4523.397.909.4915.4813.89
DNNDenison Mine20190605A48.7951.3437.5332.5913.8118.75
DNOWNOW INC.20190605A12.718.152.612.715.545.44
DNRDenbury Reso20190605A73.0757.4526.8429.1930.6128.26
DODiamond Offs20190605A12.5010.772.133.398.657.38
DOCPHYSICIANS R20190605A5.905.100.701.464.403.64
DOCUDocuSign, In20190605A10.107.651.872.825.784.83
DOGProShares Sh20190605ETF1.883.623.422.850.210.78
DOGSArrow Dogs o20190605ETF47.47
DOGZDogness (Int20190605A907.47396.55208.20211.22188.35185.33
DOLWisdomTree I20190605ETF11.495.685.775.65-0.090.03
DOMODomo, Inc. C20190605A32.8615.665.838.039.827.66
DONWisdomTree U20190605ETF3.964.751.581.643.173.11
DOOWisdomTree i20190605ETF18.6410.7110.7110.710.000.00
DOOOBRP Inc. Com20190605A16.4415.918.5610.147.355.77
DOORMASONITE INT20190605A26.7612.747.867.394.885.35
DORMDorman Produ20190605A30.119.551.352.197.476.63
DOVDover Corpor20190605A5.152.961.281.441.681.52
DOWDow Inc.20190605A3.842.351.141.351.221.00
DOXAmdocs Limit20190605A7.124.800.455.864.35-1.06
DPSTDirexion Dai20190605ETF28.9329.5625.0726.204.493.36
DPWDPW Holdings20190605A125.99124.5073.2473.7751.6450.73
DPZDomino's Piz20190605A12.806.883.083.573.803.31
DRADDigirad Corp20190605A493.20492.67421.42351.8871.24140.79
DREDuke Realty20190605A3.313.590.281.453.312.14
DRHDiamondRock20190605A10.167.902.392.825.505.07
DRIDarden Resta20190605A4.562.070.500.611.571.46
DRIODarioHealth20190605A693.84447.73244.89244.89202.83202.83
DRIPDirexion Dai20190605ETF7.647.261.792.865.484.40
DRIVGlobal X Aut20190605ETF37.5925.6825.8625.55-0.180.13
DRNDirexion Dai20190605ETF63.1540.1027.2731.9412.838.16
DRNADicerna Phar20190605A27.4241.245.446.0435.8035.20
DRQDril-Quip, I20190605A26.9711.133.433.707.707.43
DRRMarket Vecto20190605ETN620.0398.5098.5098.500.000.00
DRRXDurect Corp20190605A181.79107.9484.4691.0523.4916.89
DRSKAptus Define20190605ETF24.0319.4321.9219.89-2.49-0.46
DRVDirexion Dai20190605ETF31.6924.7818.6020.106.194.68
DRWWisdomTree G20190605ETF11.126.806.076.300.730.50
DSDrive Shack20190605A47.8232.7619.8820.2312.8712.52
DSEDuff & Phelp20190605A33.6563.5754.3554.359.229.22
DSGXDescartes Sy20190605A11.219.592.732.106.867.49
DSIiShares MSCI20190605ETF4.002.981.331.411.651.57
DSKEDaseke, Inc.20190605A55.7938.2725.6422.7712.6415.65
DSLVVelocityShar20190605ETF17.3115.365.517.359.858.01
DSPGDSP Group In20190605A29.6112.96-0.402.3813.3610.58
DSSDocument Sec20190605A164.20193.61143.06146.7750.5546.84
DSSIDiamond S Sh20190605A45.4123.0213.6215.579.407.46
DSTLDistillate U20190605ETF33.8524.0923.7824.090.300.00
DSWLDeswell Indu20190605A288.15122.01122.01122.010.000.00
DSXDiana Shippi20190605A49.5539.3531.5931.427.767.93
DTDWisdomTree U20190605ETF4.373.912.312.051.601.86
DTEDTE Energy C20190605A6.123.230.851.042.382.19
DTEADAVIDsTEA In20190605A153.16126.98108.88120.6218.116.36
DTECALPS Disrupt20190605ETF36.0042.1134.8940.667.221.45
DTHWisdomTree I20190605ETF12.9411.139.698.941.442.19
DTILPrecision Bi20190605A92.1244.6729.7433.2914.9211.37
DTNWisdomTree U20190605ETF4.084.413.012.971.401.44
DTODB Crude Oil20190605ETN253.72165.04148.90156.4716.148.57
DTSSDatasea Inc.20190605A1970.301717.731705.081705.0812.6512.65
DTULiPath US Tre20190605ETF86.88122.19122.19122.190.000.00
DTUSiPath US Tre20190605ETF178.19139.41139.41139.410.000.00
DTYLiPath US Tre20190605ETF16.5258.2358.2358.230.000.00
DUGProShares Ul20190605ETF8.758.44-4.66-5.9013.1014.34
DUKDuke Energy20190605A3.002.560.760.721.801.84
DURAVanEck Vecto20190605ETF9.318.4110.9010.90-2.49-2.49
DUSADavis Select20190605ETF27.6518.1713.6213.564.554.61
DUSLDirexion Dai20190605ETF35.7117.2315.8718.221.36-0.99
DUSTDirexion Dai20190605ETF7.416.291.761.854.534.45
DVADaVita Inc.20190605A7.474.893.223.231.671.66
DVAXDynavax Tech20190605A25.5019.271.390.3417.8918.94
DVDDover Motors20190605A218.87199.83176.24176.2423.6023.60
DVLUFirst Trust20190605ETF37.4813.0713.0713.070.000.00
DVNDevon Energy20190605A4.414.121.061.533.062.59
DVOLFirst Trust20190605ETF18.8925.8227.0325.82-1.210.00
DVPDeep Value E20190605ETF13.8111.5411.6411.70-0.10-0.16
DVYiShares Sele20190605ETF2.753.152.312.720.840.43
DVYAiShares Asia20190605ETF39.3911.81-10.52-9.6422.3321.45
DVYEiShares Emer20190605ETF10.8811.377.737.943.643.43
DWASInvesco DWA20190605ETF22.9912.8010.9210.881.881.92
DWATArrow Invest20190605ETF101.14175.51175.51175.510.000.00
DWCRArrow DWA Co20190605ETF47.74
DWFISPDR Dorsey20190605ETF30.1411.0911.0911.090.000.00
DWLDDavis Select20190605ETF24.9414.4613.6514.310.810.15
DWMWisdomTree I20190605ETF17.9611.4811.7412.32-0.26-0.84
DWMCAdvisorShare20190605ETF53.7625.8925.8925.890.000.00
DWMFWisdomTree I20190605ETF41.4826.0127.6227.39-1.60-1.37
DWPPFirst Trust20190605ETF37.7729.1829.0529.050.130.13
DWSHAdvisorShare20190605ETF50.0927.9225.6723.582.254.33
DWSNDawson Geoph20190605A90.7044.9230.4733.3114.4611.61
DWXSPDR S&P Int20190605ETF12.225.754.964.730.791.02
DXDynex Capita20190605A18.0913.809.279.764.493.98
DXCDXC Technolo20190605A5.533.081.181.441.891.64
DXCMDexCom, Inc.20190605A16.019.966.177.233.802.73
DXDProShares Ul20190605ETF3.453.611.470.952.142.66
DXGEWisdomTree G20190605ETF56.5540.9540.9540.950.000.00
DXJWisdomTree J20190605ETF2.202.241.151.241.091.00
DXJSWisdomTree J20190605ETF22.7113.208.989.214.224.00
DXLGDestination20190605A124.1286.2579.6774.556.5911.70
DXPEDXP Enterpri20190605A90.2048.1731.4033.0716.7715.10
DXYNDixie Group20190605A314.18246.74246.42246.420.310.31
DYDycom Indust20190605A25.7313.558.238.965.324.58
DYAIDyadic Inter20190605A93.9662.9430.7737.5032.1725.44
DYLSWisdomTree D20190605ETF19.0615.9315.5814.970.350.96
DYNFBlackRock U.20190605ETF10.580.300.300.300.000.00
DYNTDynatronics20190605A390.24203.4653.6486.09149.82117.36
DZKDirexion Dai20190605ETF36.0419.5813.8220.805.76-1.21
DZSIDASAN Zhone20190605A67.7664.8419.1026.9945.7437.85
DZZDB Gold Doub20190605ETN72.1885.7399.0885.75-13.35-0.03
EAElectronic A20190605A4.134.714.543.890.170.83
EAFGrafTech Int20190605A14.4010.505.457.385.053.12
EAGGiShares ESG20190605ETF7.546.236.156.170.080.06
EARNELLINGTON RE20190605A15.7712.036.888.845.143.18
EARSAuris Medica20190605A102.2478.8346.2354.2532.6624.64
EASGXtrackers MS20190605ETF22.0826.0726.3412.23-0.2713.84
EASIAmplify EASI20190605ETF20.5412.4413.4612.44-1.020.00
EASTEASTSIDE DIS20190605A186.9571.8443.4758.1928.3713.65
EATBrinker Inte20190605A11.765.752.052.343.703.41
EBEventbrite,20190605A21.1513.557.659.215.904.34
EBAYeBay Inc20190605A2.865.883.343.662.552.22
EBFEnnis, Inc.20190605A31.9111.847.457.844.393.99
EBIXEbix Inc20190605A34.8315.175.116.4810.068.69
EBIZGlobal X E-c20190605ETF32.759.8419.3911.02-9.55-1.18
EBMTEagle Bancor20190605A411.36262.14215.73241.1646.4120.98
EBNDSPDR Bloombe20190605ETF7.148.818.938.94-0.12-0.13
EBSEmergent Bio20190605A19.4912.805.487.817.324.99
EBSBMeridian Ban20190605A20.1110.023.168.606.851.42
EBTCEnterprise B20190605A297.71139.83139.83139.830.000.00
ECHiShares MSCI20190605ETF7.536.065.505.200.560.86
ECHOEcho Global20190605A27.7319.159.679.899.489.26
ECLEcolab, Inc.20190605A4.523.523.953.01-0.430.52
ECNSiShares MSCI20190605ETF46.0234.7035.4735.47-0.77-0.77
ECOLUS Ecology,20190605A52.8517.2810.3712.156.915.13
ECOMCHANNELADVIS20190605A35.7424.334.936.0619.4018.26
ECONColumbia Eme20190605ETF12.407.924.084.913.833.00
ECORelectroCore,20190605A146.70141.7454.5459.4787.2082.27
ECOWPacer Emergi20190605ETF103.29
ECPGEncore Capit20190605A19.6410.393.213.327.177.07
ECTECA Marcellu20190605A71.1959.2853.9753.975.315.31
EDConsolidated20190605A3.282.530.130.272.402.26
EDCDirexion Dai20190605ETF10.015.904.094.841.811.06
EDENiShares MSCI20190605ETF27.2226.9426.9426.940.000.00
EDITEditas Medic20190605A22.8512.006.306.605.705.40
EDIVSPDR S&P Eme20190605ETF27.1311.5810.4110.131.171.45
EDNTEdison Natio20190605A163.94111.8345.0250.4166.8161.41
EDOGALPS Emergin20190605ETF44.1318.6214.6614.663.973.97
EDOWFirst Trust20190605ETF13.4212.6512.6612.62-0.010.03
EDRYEuroDry Ltd.20190605A873.10812.82812.79812.790.020.02
EDUCEducational20190605A294.50116.4377.8489.4438.5926.99
EDVVanguard Wor20190605ETF6.153.903.033.430.870.47
EDZDirexion Dai20190605ETF4.623.300.940.512.362.79
EEEl Paso Elec20190605A7.613.422.151.821.261.60
EEFTEuronet Worl20190605A15.568.875.365.143.513.73
EEHELEMENTS Lin20190605ETN461.13
EELVInvesco S&P20190605ETF32.1115.0612.0612.653.002.41
EEMiShares MSCI20190605ETF2.452.991.521.681.471.31
EEMAiShares MSCI20190605ETF23.7918.3317.3417.480.990.85
EEMDAAM S&P Emer20190605ETF87.1454.6754.6754.670.000.00
EEMOInvesco S&P20190605ETF54.0126.9224.9124.912.012.01
EEMSiShares MSCI20190605ETF32.5415.5211.3614.414.161.11
EEMViShares Edge20190605ETF2.211.780.750.921.030.85
EEMXSPDR MSCI Em20190605ETF21.8420.1319.9820.130.150.00
EESWisdomTree U20190605ETF11.2610.029.989.890.040.13
EETProShares Ul20190605ETF58.1917.9415.9915.671.952.27
EEVProShares Tr20190605ETF8.005.35-0.101.705.453.65
EEXEmerald Hold20190605A36.4929.1516.0017.3013.1511.85
EFAiShares MSCI20190605ETF1.552.031.301.400.730.64
EFADProShares MS20190605ETF19.985.926.496.52-0.57-0.59
EFASGlobal X MSC20190605ETF60.1633.1532.7933.150.360.00
EFAViShares Edge20190605ETF1.480.970.530.470.440.50
EFAXSPDR MSCI EA20190605ETF34.8023.4018.2522.235.141.17
EFCEllington Fi20190605A13.938.932.192.776.746.16
EFGiShares MSCI20190605ETF8.883.903.293.490.610.41
EFNLiShares MSCI20190605ETF36.2023.4222.4723.420.950.00
EFOProShares Ul20190605ETF78.8963.7563.4163.410.340.34
EFOIEnergy Focus20190605A389.13171.38167.61167.503.773.88
EFSCEnterprise F20190605A38.2715.853.335.7412.5210.11
EFUProShares Tr20190605ETF24.0219.3415.3416.014.003.33
EFViShares MSCI20190605ETF2.141.891.171.020.720.87
EFXEquifax, Inc20190605A5.393.070.681.292.381.78
EFZProShares Tr20190605ETF8.106.406.726.80-0.32-0.40
EGANeGain Corpor20190605A44.4328.00-16.60-16.2944.5944.29
EGBNEagle Bancor20190605A37.0714.088.346.185.747.90
EGHT8x8, Inc. Co20190605A9.3120.782.022.3618.7618.42
EGLEEagle Bulk S20190605A41.2332.8124.8225.708.007.11
EGOEldorado Gol20190605A23.6822.535.547.2316.9915.32
EGOVNIC Inc20190605A14.1937.633.373.0034.2634.62
EGPEastGroup Pr20190605A15.216.913.693.823.223.09
EGPTVanEck Vecto20190605ETF47.6049.2531.8940.7917.368.45
EGRXEagle Pharma20190605A41.4622.2013.2313.168.989.04
EGYVaalco Energ20190605A93.2464.1135.5033.6828.6130.43
EHCEncompass He20190605A10.412.958.168.62-5.21-5.67
EHTHeHealth, Inc20190605A24.8415.276.139.459.145.81
EIDOiShares MSCI20190605ETF4.014.151.311.662.842.49
EIDXEidos Therap20190605A106.1244.6415.0821.1029.5623.53
EIGEmployers Ho20190605A27.5410.905.466.015.454.90
EIGIEndurance In20190605A30.7781.135.194.8375.9376.30
EIGREiger BioPha20190605A39.9424.1410.0910.6914.0413.45
EIRLiShares MSCI20190605ETF28.1112.148.439.103.713.04
EISiShares MSCI20190605ETF33.0517.0518.2118.32-1.16-1.27
EIXEdison Inter20190605A5.012.300.460.611.841.69
EKARIdeanomics N20190605ETF30.6630.1116.7916.7913.3113.31
EKSOEkso Bionics20190605A82.6577.0913.1038.9863.9938.11
ELThe Estee La20190605A5.963.670.210.563.463.12
ELANElanco Anima20190605A5.413.290.521.092.762.20
ELDWisdomTree E20190605ETF50.9628.5825.8326.842.751.74
ELFe.l.f. Beaut20190605A16.2913.2412.1914.781.05-1.54
ELGXEndologix In20190605A45.1723.6310.9910.4712.6413.16
ELLOEllomay Capi20190605A442.93255.57255.57255.570.000.00
ELMDElectromed,20190605A442.43165.55163.73163.731.821.82
ELOXEloxx Pharma20190605A271.61160.53138.21139.9922.3320.54
ELSEquity Lifes20190605A7.703.791.261.202.532.59
ELSEElectro-Sens20190605A233.01170.26-40.24-40.24210.50210.50
ELTKEltek Ltd20190605A145.38104.0046.3857.2557.6246.76
ELVTElevate Cred20190605A41.3727.7314.7515.8412.9811.89
ELYCallaway Gol20190605A7.563.932.102.021.831.89
EMAGVanEck Vecto20190605ETF161.84145.10145.10145.100.000.00
EMANeMagin Corpo20190605A228.31139.0497.9798.1341.0740.91
EMBiShares J.P.20190605ETF0.940.800.280.320.520.48
EMBHiShares Inte20190605ETF28.8026.9926.9926.990.000.00
EMCBWisdomTree E20190605ETF43.7024.8326.1224.02-1.290.81
EMCFEmclaire Fin20190605A390.93382.26356.11356.1126.1526.15
EMCGWisdomTree E20190605ETF49.1038.5840.7939.13-2.20-0.55
EMEEMCOR Group,20190605A14.166.910.552.756.364.16
EMFMGlobal X MSC20190605ETF61.9059.1958.0458.881.150.32
EMGFiShares Edge20190605ETF19.3615.1412.9513.422.191.73
EMHYiShares J.P.20190605ETF7.365.034.484.440.550.59
EMIFiShares Emer20190605ETF84.9025.8925.8925.890.000.00
EMIHXtrackers Em20190605ETF66.9820.4220.4220.420.000.00
EMKREmcore Corp20190605A105.4369.0543.2842.4225.7726.63
EMLEastern Comp20190605A339.49353.44329.90338.0423.5415.41
EMLCVanEck Vecto20190605ETF3.045.5510.2410.31-4.69-4.76
EMLPFirst Trust20190605ETF5.133.474.923.90-1.46-0.44
EMMFWisdomTree E20190605ETF62.9151.3251.3251.320.000.00
EMMSEmmis Commun20190605A126.6185.5657.3457.3428.2128.21
EMNEastman Chem20190605A6.227.980.390.897.597.09
EMPEntergy Miss20190605A12.1410.166.376.613.793.56
EMQQEMQQ The Eme20190605ETF14.6513.1710.2911.432.881.74
EMREmerson Elec20190605A3.193.880.370.873.523.02
EMSGXtrackers MS20190605ETF42.5236.0836.0836.080.000.00
EMSHProShares Sh20190605ETF51.6771.5871.5871.580.000.00
EMTLSPDR DoubleL20190605ETF19.7419.0617.5117.701.551.37
EMTYProShares De20190605ETF106.5439.6239.6239.620.000.00
EMXEMX Royalty20190605A105.45144.42129.79129.7914.6314.63
EMXCiShares MSCI20190605ETF43.4936.8835.2235.221.661.66
ENBEnbridge, In20190605A2.862.460.560.701.901.75
ENBLENABLE MIDST20190605A12.438.292.012.536.285.76
ENDPEndo Interna20190605A19.9925.1512.1311.6013.0613.61
ENFRAlerian Ener20190605ETF19.9416.457.287.289.169.16
ENGENGlobal Cor20190605A1238.26528.73530.80530.80-2.08-2.08
ENLCENLINK MIDST20190605A10.168.072.943.905.134.17
ENLVEnlivex Ther20190605A691.78466.42223.64223.64242.78242.78
ENOBEnochian Bio20190605A278.0880.0950.4064.8429.6915.26
ENORiShares MSCI20190605ETF50.6131.3122.1422.149.179.17
ENPHEnphase Ener20190605A10.418.852.692.926.165.92
ENREnergizer Ho20190605A7.483.590.640.622.952.97
ENSEnerSys, Inc20190605A11.376.360.931.485.434.87
ENSGThe Ensign G20190605A22.9810.033.643.596.406.45
ENSVEnservco Cor20190605A403.05516.29512.48513.413.812.87
ENTGlobal Eagle20190605A63.3968.3448.0549.9720.2918.37
ENTGEntegris Inc20190605A10.535.810.600.705.215.10
ENTRERShares Ent20190605ETF29.1923.2223.2223.220.000.00
ENTXEntera Bio L20190605A1124.52536.18250.39314.26285.80221.93
ENVENVESTNET, I20190605A20.479.785.715.814.073.97
ENVAEnova Intern20190605A21.1110.204.304.545.905.66
ENZEnzo Biochem20190605A79.3050.5233.2933.3517.2317.17
ENZLiShares Trus20190605ETF19.3510.488.198.362.302.12
EOGEOG Resource20190605A6.223.392.403.140.990.26
EOLSEvolus, Inc.20190605A58.1230.4412.0614.7418.3815.70
EPAMEPAM SYSTEMS20190605A13.105.912.202.653.723.27
EPAYBottomline T20190605A27.7326.790.976.0825.8120.71
EPCEdgewell Per20190605A17.376.171.903.174.273.00
EPDEnterprise P20190605A3.772.741.431.521.311.22
EPHEiShares MSCI20190605ETF4.894.702.032.482.682.23
EPIWisdomTree I20190605ETF3.833.78-1.95-0.365.734.13
EPIXESSA Pharma20190605A655.19592.24596.71596.71-4.47-4.47
EPMEvolution Pe20190605A43.9158.3125.9032.9532.4125.36
EPOLiShares MSCI20190605ETF5.633.982.751.411.222.54
EPPiShares MSCI20190605ETF2.292.251.261.110.991.14
EPREPR Properti20190605A9.448.001.822.346.185.66
EPRFInnovator S&20190605ETF20.5470.8667.8167.813.053.05
EPRTEssential Pr20190605A16.319.303.613.915.695.39
EPSWisdomTree U20190605ETF15.3711.1910.4611.040.730.15
EPSNEpsilon Ener20190605A114.40130.54130.54130.540.000.00
EPUiShares MSCI20190605ETF13.149.186.406.172.773.01
EPVProShares Ul20190605ETF32.4730.7930.9831.65-0.19-0.86
EPZMEpizyme, Inc20190605A23.099.711.692.858.026.86
EQEquillium, I20190605A933.75194.16166.75168.6927.4225.47
EQALInvesco Russ20190605ETF6.494.765.705.22-0.94-0.46
EQBKEquity Bancs20190605A64.8319.4412.4713.156.986.28
EQCEquity Commo20190605A6.643.360.420.802.952.57
EQHEquitable Ho20190605A4.863.642.032.381.611.26
EQIXEquinix, Inc20190605A13.046.132.703.163.432.97
EQLALPS Equal S20190605ETF6.509.658.418.011.231.63
EQMEQM Midstrea20190605A16.917.490.771.886.725.60
EQREquity Resid20190605A5.422.840.840.871.991.97
EQRRProShares Eq20190605ETF29.1914.0014.0014.000.000.00
EQSEquus Total20190605A600.52586.55586.55586.550.000.00
EQTEQT CORP20190605A6.765.051.351.753.703.30
EQWLInvesco S&P20190605ETF29.109.639.639.680.00-0.05
ERAERA GROUP IN20190605A67.0124.473.784.9020.7019.57
ERFEnerplus Cor20190605A14.2511.834.054.037.767.78
ERIEldorado Res20190605A18.6222.416.5512.6715.869.74
ERIEErie Indemni20190605A21.4710.605.406.145.204.46
ERIIEnergy Recov20190605A31.2020.558.426.8112.1313.74
ERMEquityCompas20190605ETF31.9224.0924.0024.090.090.00
EROSEROS INTERNA20190605A25.7813.706.366.197.357.52
ERSXERShares Non20190605ETF125.2414.0611.2414.062.820.00
ERUSiShares MSCI20190605ETF5.243.390.811.112.582.28
ERXDirexion Dai20190605ETF6.376.33-0.460.446.805.89
ERYDirexion Dai20190605ETF10.4011.200.241.5410.969.66
ESEversource E20190605A3.793.180.811.402.371.78
ESBKElmira Savin20190605A119.0434.5733.9633.960.600.60
ESCAEscalade Inc20190605A625.08253.33253.33253.330.000.00
ESEESCO Technol20190605A64.9733.8427.6327.526.226.32
ESEAEuroseas Ltd20190605A476.60289.6279.71183.53209.91106.09
ESGFlexShares T20190605ETF5.5416.3517.6517.67-1.30-1.32
ESGDiShares Trus20190605ETF13.704.553.554.081.000.47
ESGEiShares, Inc20190605ETF21.1510.218.759.251.460.96
ESGGFlexShares S20190605ETF30.918.798.898.78-0.090.01
ESGNColumbia Sus20190605ETF107.52143.06145.28145.28-2.22-2.22
ESGREnstar Group20190605A63.4432.9826.5226.686.465.74
ESGSColumbia Sus20190605ETF47.0814.6414.4914.490.150.15
ESGUiShares Trus20190605ETF6.619.178.479.120.700.05
ESGVVanguard ESG20190605ETF6.595.565.105.150.460.41
ESIElement Solu20190605A10.557.712.042.765.664.92
ESLTElbit System20190605A74.5335.1612.2313.2922.9421.87
ESMLiShares ESG20190605ETF27.1321.7219.9520.461.771.26
ESNTEssent Group20190605A7.674.060.630.923.433.14
ESPEspey Mfg. &20190605A269.54136.48135.75135.750.730.73
ESPOVanEck Vecto20190605ETF25.6840.4740.5331.98-0.068.48
ESPREsperion The20190605A30.5619.838.869.4710.9710.36
ESQEsquire Fina20190605A280.1027.6413.7515.7613.8811.88
ESRTEMPIRE STATE20190605A6.605.691.001.134.694.56
ESSEssex Proper20190605A12.125.311.161.214.154.10
ESSAESSA Bancorp20190605A80.5967.9166.6465.151.272.76
ESTAEstablishmen20190605A85.3133.7416.0720.4917.6713.25
ESTCElastic N.V.20190605A14.146.713.444.023.252.69
ESTEEarthstone E20190605A62.7623.4928.1834.69-4.70-11.21
ESXBCommunity Ba20190605A271.89115.8372.3972.1143.4443.72
ETEnergy Trans20190605A7.105.431.091.534.343.90
ETFCE*Trade Fina20190605A3.132.71-0.53-0.043.252.76
ETHEthan Allen20190605A17.657.911.052.806.865.12
ETHOETF Managers20190605ETF19.4650.369.0810.1741.2940.20
ETMEntercom Com20190605A18.9217.0510.9513.016.114.05
ETNEaton Corpor20190605A3.212.281.892.120.380.16
ETONEton Pharmac20190605A237.64143.6879.8683.8663.8259.82
ETREntergy Corp20190605A3.712.490.600.981.891.51
ETRNEquitrans Mi20190605A10.234.330.691.533.642.80
ETSYEtsy, Inc.20190605A10.1914.0110.6910.723.323.29
ETTXEntasis Ther20190605A346.37106.67-68.4087.44175.0819.24
EUDGWisdomTree E20190605ETF35.9516.927.6616.929.250.00
EUDVProShares MS20190605ETF15.6026.3910.2610.8616.1315.53
EUFNiShares MSCI20190605ETF5.524.612.132.412.482.20
EUMProShares Tr20190605ETF5.164.881.542.733.342.16
EUMFWisdomTree E20190605ETF135.0923.2023.2023.200.000.00
EUMViShares Edge20190605ETF16.9110.687.537.533.153.15
EURLDirexion Dai20190605ETF12.569.288.809.910.48-0.63
EURNEURONAV NV20190605A12.3212.585.926.836.665.76
EURZXtrackers Eu20190605ETF166.7239.5234.9139.524.610.00
EUSAiShares MSCI20190605ETF6.838.877.737.931.150.95
EUSCWisdomTree E20190605ETF29.6114.6914.6914.690.000.00
EVEaton Vance20190605A7.504.922.342.852.592.07
EVAEnviva Partn20190605A46.8336.2021.7029.5014.506.71
EVBGEverbridge,20190605A23.497.953.393.924.564.03
EVBNEvans Bancor20190605A203.8886.2085.7786.030.430.17
EVCEntravision20190605A37.7326.5614.8214.1311.7112.40
EVEREverQuote, I20190605A134.77132.0840.6143.4191.4788.67
EVFMEvofem Biosc20190605A236.80168.9169.5078.0999.4190.82
EVGNEVOGENE LTD.20190605A478.87181.51181.51181.510.000.00
EVHEvolent Heal20190605A18.9710.232.202.808.047.44
EVIEVI Industri20190605A145.4893.1178.6978.9014.4214.21
EVKEver-Glory I20190605A803.06467.90467.90467.900.000.00
EVLOEvelo Biosci20190605A215.0831.2617.3317.4713.9313.79
EVOKEvoke Pharma20190605A226.88181.8945.7642.55136.13139.34
EVOLEvolving Sys20190605A523.48300.85245.22250.4355.6350.42
EVOPEVO Payments20190605A30.8616.284.546.4611.749.81
EVREvercore Inc20190605A14.655.341.602.003.743.34
EVRGEvergy, Inc.20190605A4.692.650.920.991.741.66
EVRIEveri Holdin20190605A9.127.162.271.864.895.29
EVSIEnvision Sol20190605A116.80121.1260.4464.3560.6856.77
EVTCEVERTEC, INC20190605A12.524.930.641.544.293.39
EVXVanEck Vecto20190605ETF42.2233.3839.5839.63-6.20-6.25
EWEdwards Life20190605A7.042.920.941.201.971.72
EWAiShares MSCI20190605ETF4.585.461.411.844.053.63
EWBCEast-West Ba20190605A10.445.841.821.924.033.92
EWCiShares MSCI20190605ETF3.624.690.551.074.143.62
EWCOInvesco Exch20190605ETF28.0816.9219.2517.85-2.34-0.94
EWDiShares MSCI20190605ETF3.774.061.121.362.952.75
EWGiShares MSCI20190605ETF3.623.070.821.392.241.67
EWGSiShares MSCI20190605ETF33.2321.2121.2121.210.000.00
EWHiShares MSCI20190605ETF4.063.791.831.971.961.82
EWIiShares MSCI20190605ETF3.763.460.941.992.521.47
EWJiShares MSCI20190605ETF1.861.590.180.521.411.07
EWJEiShares MSCI20190605ETF21.31
EWJViShares MSCI20190605ETF6.8416.4116.4116.410.000.00
EWKiShares MSCI20190605ETF27.4114.929.749.745.185.18
EWLiShares MSCI20190605ETF2.752.160.811.071.361.09
EWMiShares MSCI20190605ETF3.602.630.380.652.241.97
EWMCInvesco S&P20190605ETF14.906.366.366.360.000.00
EWNiShares MSCI20190605ETF3.673.991.642.312.351.68
EWOiShares MSCI20190605ETF31.0115.533.873.8711.6611.66
EWPiShares MSCI20190605ETF3.502.961.711.971.240.98
EWQiShares MSCI20190605ETF3.383.162.031.461.141.71
EWREInvesco S&P20190605ETF13.867.667.577.660.090.00
EWSiShares MSCI20190605ETF4.373.722.302.741.410.97
EWSCInvesco S&P20190605ETF42.5123.8223.8223.820.000.00
EWTiShares MSCI20190605ETF3.022.460.821.031.641.42
EWUiShares MSCI20190605ETF3.112.490.971.221.521.28
EWUSiShares MSCI20190605ETF70.5892.3692.3692.360.000.00
EWVProShares Tr20190605ETF30.2624.6025.3225.33-0.72-0.73
EWWiShares MSCI20190605ETF2.362.190.470.551.721.64
EWXSPDR S&P Eme20190605ETF14.5812.839.599.883.242.95
EWYiShares MSCI20190605ETF1.812.441.321.541.130.91
EWZiShares MSCI20190605ETF2.386.955.155.201.821.80
EWZSiShares MSCI20190605ETF29.7421.2518.4918.492.772.77
EXASExact Scienc20190605A12.014.922.802.702.122.21
EXCExelon Corpo20190605A2.112.981.171.031.811.96
EXELExelixis Inc20190605A6.288.93-0.43-3.279.3612.20
EXFOEXFO INC.20190605A79.931633.76-14.5922.961648.361610.80
EXIiShares Glob20190605ETF13.329.588.408.561.191.02
EXKEndeavour Si20190605A54.0941.7320.1322.3821.6019.36
EXLSExlService H20190605A45.2615.7811.1012.734.683.05
EXPEagle Materi20190605A14.245.261.162.794.102.47
EXPDExpeditors I20190605A4.9414.470.100.5114.3713.97
EXPEExpedia Grou20190605A5.604.322.503.141.821.18
EXPIeXp World Ho20190605A68.8241.9918.2318.2423.7623.75
EXPOExponent Inc20190605A24.0320.199.0015.2011.194.99
EXPRExpress, Inc20190605A33.3226.299.4610.0216.8216.23
EXRExtra Space20190605A7.443.801.642.312.161.49
EXTNExterran Cor20190605A36.1524.226.906.4117.3317.82
EXTRExtreme Netw20190605A18.2819.983.273.8716.7216.12
EYENational Vis20190605A18.0111.801.302.6010.499.20
EYEGEyegate Phar20190605A117.34148.63103.14117.3945.4831.24
EYENEyenovia, In20190605A232.17137.7684.7188.1653.0549.60
EYESSecond Sight20190605A130.18114.2377.5981.2636.6432.97
EYLDCambria Emer20190605ETF300.4861.3052.1446.439.1714.88
EYPTEyePoint Pha20190605A100.5664.4753.2649.4611.2115.01
EZAiShares MSCI20190605ETF8.484.693.303.291.391.39
EZJProShares Ul20190605ETF160.4473.0773.0773.070.000.00
EZMWisdomTree U20190605ETF7.585.224.174.691.050.53
EZPWEzcorp Inc20190605A21.2634.432.163.2132.2731.23
EZUiShare MSCI20190605ETF2.582.250.861.071.391.18
FFord Motor C20190605A10.308.951.201.607.747.34
FAARFirst Trust20190605ETF30.2615.9015.8315.830.070.07
FABFirst Trust20190605ETF30.8531.2431.2231.240.020.00
FADFirst Trust20190605ETF27.8221.4318.6218.062.813.37
FAFFirst Americ20190605A11.104.783.313.381.471.40
FALNiShares Fall20190605ETF27.0112.0411.6311.730.410.31
FAMIFarmmi, Inc.20190605A713.121113.261105.141111.188.122.08
FANFirst Trust20190605ETF16.0133.7032.6232.911.070.78
FANGDiamondback20190605A9.2222.6518.2919.654.373.01
FARMFarmer Bros20190605A45.5414.402.493.7411.9210.66
FAROFaro Technol20190605A76.6624.7315.6016.259.138.48
FASDirexion Dai20190605ETF9.578.642.132.866.505.78
FASTFastenal Co20190605A4.335.872.832.043.043.82
FATFAT Brands I20190605A379.45430.57346.42392.4984.1538.08
FATEFate Therape20190605A25.1718.824.797.0914.0311.73
FAUSFirst Trust20190605ETF63.29
FAZDirexion Dai20190605ETF12.1313.756.857.496.916.26
FBFacebook, In20190605A1.942.011.601.340.400.67
FBCFlagstar Ban20190605A14.536.421.091.875.334.55
FBGXUBS AG FI En20190605ETN61.8554.8346.7850.558.054.28
FBHSFORTUNE BRAN20190605A5.435.232.983.632.251.59
FBIOFortress Bio20190605A112.7567.20-5.0915.8872.2951.31
FBIZFirst Busine20190605A130.4572.9649.5150.6723.4522.29
FBKFB Financial20190605A46.8816.9010.2212.516.684.39
FBMFoundation B20190605A26.999.863.685.106.194.77
FBMSFirst Bancsh20190605A378.5145.7437.2438.928.506.82
FBNCFirst Bancor20190605A30.6024.1411.7911.6212.3512.53
FBNDFidelity Tot20190605ETF3.812.682.732.64-0.040.04
FBPFirst BanCor20190605A10.058.141.761.876.396.14
FBSSFauquier Ban20190605A542.11300.82173.97173.97126.84126.84
FBTFirst Trust20190605ETF9.677.384.455.202.922.18
FBZFirst Trust20190605ETF44.7316.8516.8516.850.000.00
FCFranklin Cov20190605A94.6256.4543.1646.1213.2910.32
FCAFirst Trust20190605ETF104.51109.46105.95109.463.510.00
FCALFirst Trust20190605ETF13.397.336.766.760.570.57
FCANFirst Trust20190605ETF28.4421.0521.0521.050.000.00
FCAPFirst Capita20190605A119.6486.9592.4692.46-5.51-5.51
FCAUFIAT CHRYSLE20190605A7.678.783.001.935.796.85
FCBCFirst Commun20190605A80.6532.2010.5516.6121.6615.59
FCBPFirst Choice20190605A75.6867.3056.4556.9810.8510.32
FCCOFirst Commun20190605A107.9456.2540.0339.1216.2217.13
FCCY1st Constitu20190605A100.5773.1080.8080.80-7.71-7.71
FCEFFirst Trust20190605ETF49.0931.6231.7331.75-0.11-0.13
FCELFuelCell Ene20190605A137.25137.4695.97110.0841.4927.39
FCFFirst Common20190605A9.957.893.062.794.845.12
FCFSFirstCash, I20190605A25.898.794.234.814.563.99
FCGFirst Trust20190605ETF7.938.380.891.587.496.81
FCNFTI Consulti20190605A15.316.923.333.483.593.44
FCNCAFirst Citize20190605A45.6624.2317.0518.386.745.59
FCOMFidelity MSC20190605ETF9.728.157.038.451.12-0.30
FCORFidelity Cor20190605ETF5.933.503.303.670.20-0.17
FCPTFour Corners20190605A13.434.152.092.522.061.64
FCTRFirst Trust20190605ETF27.7322.4821.8722.240.610.25
FCVTFirst Trust20190605ETF29.2812.5210.0012.102.520.42
FCXFreeport-McM20190605A10.128.190.721.697.476.50
FDDFirst Trust20190605ETF9.127.815.706.312.111.50
FDEFFirst Defian20190605A67.6924.4616.0415.918.428.55
FDEVFidelity Tar20190605ETF15.02
FDHYFidelity Hig20190605ETF11.9736.998.921.8928.0635.10
FDISFidelity MSC20190605ETF5.3922.382.596.2219.7816.16
FDIVFirst Trust20190605ETF20.3612.5812.3612.360.220.22
FDLFirst Trust20190605ETF3.763.462.252.861.210.60
FDLOFidelity Low20190605ETF10.8411.1411.1711.17-0.02-0.02
FDMFirst Trust20190605ETF14.2327.5627.9827.38-0.410.19
FDMOFidelity Mom20190605ETF12.035.051.185.413.87-0.36
FDNFirst Trust20190605ETF5.804.913.453.421.461.49
FDNIFirst Trust20190605ETF555.03287.71596.58162.12-308.86125.59
FDPFresh Del Mo20190605A19.2312.718.227.684.485.03
FDRRFidelity Div20190605ETF18.757.776.213.951.563.81
FDSFactset Rese20190605A16.446.092.503.093.593.00
FDTFirst Trust20190605ETF28.8916.8216.4016.410.420.41
FDTSFirst Trust20190605ETF112.64112.3693.5193.5118.8518.85
FDUSFidus Invest20190605A20.219.456.116.363.343.09
FDVVFidelity Hig20190605ETF12.485.774.634.701.141.07
FDXFedEx Corpor20190605A5.553.570.650.822.922.75
FEFirstEnergy20190605A2.872.541.521.241.021.31
FEIMFrequency El20190605A323.23144.01131.88140.3512.133.67
FELEFranklin Ele20190605A46.3527.5120.9822.526.534.99
FEMFirst Trust20190605ETF9.3827.1934.8934.20-7.70-7.01
FEMBFirst Trust20190605ETF32.2933.9629.8730.154.093.81
FEMSFirst Trust20190605ETF64.3433.8826.1426.277.747.61
FENCFennec Pharm20190605A136.3378.7271.3775.527.353.20
FENYFidelity MSC20190605ETF7.0610.472.231.858.248.62
FEPFirst Trust20190605ETF11.235.314.985.200.330.11
FETFORUM ENERGY20190605A29.0522.839.428.7713.4114.05
FEUZFirst Trust20190605ETF130.1320.372.502.5017.8717.87
FEXFirst Trust20190605ETF3.702.051.211.090.840.97
FEYEFireEye, Inc20190605A7.1510.70-2.920.9613.649.77
FEZSPDR EURO ST20190605ETF2.692.470.820.741.661.73
FFFuture Fuel20190605A27.7413.224.513.758.719.47
FFBCFirst Financ20190605A19.4324.483.744.8420.7419.65
FFBWFFBW, Inc. C20190605A429.70189.51189.51189.510.000.00
FFEUBarclays ETN20190605ETN40.4629.1722.7624.146.415.03
FFGFBL Financia20190605A50.2535.8326.8829.598.956.24
FFHGFormula Foli20190605ETF41.3931.7926.2226.675.575.12
FFHLFuwei Films20190605A180.19180.5285.4385.4395.1095.10
FFICFlushing Fin20190605A41.4432.974.305.6328.6627.33
FFINFirst Financ20190605A13.5021.03-3.1613.2124.197.82
FFIUUVA Unconstr20190605ETF75.657.967.967.960.000.00
FFIVF5 Networks20190605A7.3212.392.376.7610.025.64
FFNWFirst Financ20190605A224.65132.46132.36132.460.090.00
FFRFirst Trust20190605ETF43.7135.5535.5835.58-0.03-0.03
FFSGFormulaFolio20190605ETF46.8931.5226.2826.565.244.96
FFTGFormulaFolio20190605ETF44.0924.9718.5824.846.400.13
FFTIFormulaFolio20190605ETF33.2515.9215.9215.920.000.00
FFTYInnovator IB20190605ETF6.235.772.982.492.793.29
FFWMFirst Founda20190605A28.55119.479.9319.43109.54100.04
FGFGL Holdings20190605A12.956.903.083.613.823.29
FGBIFIRST GUARAN20190605A186.4095.7995.7995.790.000.00
FGDFirst Trust20190605ETF16.785.676.040.37-0.385.29
FGENFibroGen, In20190605A29.5516.475.466.4911.029.99
FGMFirst Trust20190605ETF19.788.308.308.300.000.00
FHBFirst Hawaii20190605A6.0815.375.156.1610.239.24
FHKFirst Trust20190605ETF145.60156.26156.26156.260.000.00
FHLCFidelity MSC20190605ETF5.2711.802.191.799.6110.01
FHNFirst Horizo20190605A7.117.762.963.794.803.97
FIFRANKS INTER20190605A19.2619.6910.1810.139.519.56
FIBKFirst Inters20190605A18.317.115.245.431.871.68
FIBRiShares Edge20190605ETF9.1012.7315.0615.04-2.34-2.31
FICOFair Isaac C20190605A24.069.113.363.815.755.30
FIDFirst Trust20190605ETF151.92129.07126.67129.072.410.00
FIDIFidelity Int20190605ETF47.8578.6978.6978.690.000.00
FIDUFidelity MSC20190605ETF5.9511.730.810.8710.9210.86
FIEEFI Enhanced20190605ETN105.2076.8381.7181.03-4.88-4.20
FIHDUBS AG FI En20190605ETN76.9448.7948.9849.96-1.06-1.17
FILLiShares MSCI20190605ETF63.9256.9156.3956.910.520.00
FINXGlobal X Fun20190605ETF23.8713.7411.3711.822.381.92
FISFidelity Nat20190605A3.392.590.280.622.301.97
FISIFinancial In20190605A105.2343.5434.5136.319.037.23
FISRSPDR SSGA Fi20190605ETF17.9321.8823.9021.88-2.030.00
FISVFiserv Inc20190605A3.102.921.051.321.881.61
FITFitbit, Inc.20190605A22.3217.567.577.659.999.92
FITBFifth Third20190605A3.734.690.521.054.163.64
FIVAFidelity Int20190605ETF74.4723.5623.5623.560.000.00
FIVEFive Below,20190605A12.356.122.403.503.722.63
FIVGDefiance Nex20190605ETF10.0011.608.564.883.046.72
FIVNFIVE9, INC.20190605A16.6711.841.857.919.993.93
FIWFirst Trust20190605ETF16.079.088.618.720.470.36
FIXComfort Syst20190605A20.149.893.123.416.776.48
FIXDFirst Trust20190605ETF9.996.415.336.261.090.15
FIXXHomology Med20190605A50.5045.2128.0724.3017.1420.91
FIYYBarclays ETN20190605ETN42.2229.0628.1627.930.911.13
FIZZNational Bev20190605A19.3015.533.394.0012.1311.53
FJPFirst Trust20190605ETF32.1412.2312.3211.79-0.090.44
FKOFirst Trust20190605ETF86.8049.0749.0749.070.000.00
FKUFirst Trust20190605ETF47.1566.3924.7631.3941.6335.00
FLFoot Locker,20190605A4.522.840.410.752.432.09
FLAGFLAG-Forensi20190605ETF58.4225.2125.2125.210.000.00
FLATiPath US Tre20190605ETF79.78504.0099.79101.29404.21402.70
FLAUFranklin FTS20190605ETF8.39
FLBLFranklin Lib20190605ETF28.6228.1324.1128.134.020.00
FLBRFranklin FTS20190605ETF42.6132.5626.4334.986.13-2.42
FLCHFranklin FTS20190605ETF23.9320.0414.9817.005.063.04
FLCOFranklin Lib20190605ETF27.0624.6739.3524.67-14.670.00
FLDMFluidigm Cor20190605A16.7611.961.922.5910.039.36
FLDRFidelity Low20190605ETF3.543.180.531.302.651.88
FLEEFranklin FTS20190605ETF9.775.445.445.440.000.00
FLEHFranklin FTS20190605ETF15.4534.6321.6434.6312.990.00
FLEUBarclays ETN20190605ETN74.56
FLEXFlex Ltd. Or20190605A10.8297.2583.0783.5014.2213.95
FLFRFranklin FTS20190605ETF12.3712.3812.3812.380.000.00
FLGBFranklin FTS20190605ETF19.6818.5718.5718.570.000.00
FLGECredit Suiss20190605ETN67.2046.5646.9246.30-0.350.26
FLGRFranklin FTS20190605ETF13.21
FLGTFulgent Gene20190605A657.51419.12246.88373.09172.2446.02
FLHKFranklin FTS20190605ETF20.8119.5818.9918.990.590.59
FLHYFranklin Lib20190605ETF35.561.701.701.700.000.00
FLIAFranklin Lib20190605ETF37.4731.7931.7931.790.000.00
FLICFirst of Lon20190605A33.5623.478.298.5415.1814.93
FLINFranklin FTS20190605ETF47.9019.609.1118.8310.490.77
FLIRFlir Systems20190605A7.3230.293.583.7826.7226.51
FLIYFranklin FTS20190605ETF12.8213.0713.0713.070.000.00
FLJHFranklin FTS20190605ETF69.9531.3976.1626.91-44.764.48
FLJPFranklin FTS20190605ETF17.3225.2125.0425.120.180.10
FLKRFranklin FTS20190605ETF44.218.018.018.010.000.00
FLLFull House R20190605A272.60167.00112.79127.4254.2239.58
FLLAFranklin FTS20190605ETF65.0316.0216.0216.020.000.00
FLMFirst Trust20190605ETF77.41113.41113.41113.410.000.00
FLMBFranklin Lib20190605ETF14.6823.3423.3423.340.000.00
FLMIFranklin Lib20190605ETF27.41
FLMNFalcon Miner20190605A67.0625.789.5112.8216.2812.96
FLMXFranklin FTS20190605ETF51.48113.04117.47117.47-4.43-4.43
FLNFirst Trust20190605ETF82.5172.3072.9772.96-0.68-0.67
FLNTFluent, Inc.20190605A31.4139.077.385.9631.6933.11
FLOFlowers Food20190605A4.945.082.022.653.072.44
FLOTiShares Floa20190605ETF1.971.481.331.330.150.15
FLOWSPX FLOW, In20190605A26.7811.203.203.888.007.32
FLQDFranklin Lib20190605ETF21.4110.5510.5510.550.000.00
FLQEFranklin Lib20190605ETF58.7624.5424.5424.540.000.00
FLQHFranklin Lib20190605ETF27.5115.7016.6716.67-0.96-0.96
FLQLFranklin Lib20190605ETF8.505.832.214.563.621.27
FLQMFranklin Lib20190605ETF14.3681.7269.5969.0112.1312.71
FLQSFranklin Lib20190605ETF15.1520.9220.2620.160.660.76
FLRFluor Corpor20190605A5.353.881.361.272.522.61
FLRNSPDR Bloombe20190605ETF3.261.831.131.130.700.70
FLRTPacific Glob20190605ETF70.1043.0943.0943.090.000.00
FLRUFranklin FTS20190605ETF87.2651.4751.4751.470.000.00
FLSFlowserve Co20190605A6.563.161.391.501.771.65
FLSAFranklin FTS20190605ETF41.3698.3053.9153.9144.4044.40
FLSWFranklin FTS20190605ETF120.343.883.883.880.000.00
FLTFleetCor Tec20190605A8.666.703.214.233.502.48
FLTBFidelity Lim20190605ETF3.954.284.284.280.000.00
FLTRVanEck Vecto20190605ETF4.152.512.212.360.300.15
FLTWFranklin FTS20190605ETF51.6840.3740.3740.370.000.00
FLWS1-800-FLOWER20190605A15.0415.832.262.4713.5713.36
FLXNFlexion Ther20190605A31.4522.22-5.25-3.7227.4725.94
FLXSFlexsteel In20190605A168.2087.8782.7583.755.124.13
FLZAFranklin FTS20190605ETF31.0730.0630.0630.060.000.00
FMiShares MSCI20190605ETF26.6414.7010.2410.504.484.21
FMAOFarmers & Me20190605A285.81115.37108.16111.517.203.86
FMATFidelity MSC20190605ETF7.2012.04-6.50-5.2318.5417.27
FMBFirst Trust20190605ETF6.493.623.083.150.530.46
FMBHFirst Mid Ba20190605A71.4832.9014.0325.9818.876.92
FMBIFirst Midwes20190605A9.8618.810.641.4018.1717.41
FMCFMC Corporat20190605A6.854.451.171.063.283.40
FMCIForum Merger20190605A30.0329.939.979.9719.9619.96
FMFFirst Trust20190605ETF57.6774.6071.3271.323.293.29
FMHIFirst Trust20190605ETF37.9230.1830.1830.180.000.00
FMKFirst Trust20190605ETF29.867.817.817.810.000.00
FMNBFarmers Nati20190605A74.9946.35-19.76-20.2366.1166.58
FNFabrinet20190605A27.969.274.685.064.584.21
FNBF.N.B. Corp20190605A10.4414.838.149.036.715.86
FNCBFNCB Bancorp20190605A147.0870.2058.8059.0911.4011.11
FNCLFidelity MSC20190605ETF5.3313.663.864.169.809.49
FNDFloor & Deco20190605A11.6111.520.551.4610.9710.06
FNDASchwab Funda20190605ETF5.135.484.685.450.790.02
FNDBSchwab Funda20190605ETF11.318.782.082.016.696.77
FNDCSchwab Funda20190605ETF13.067.016.746.740.270.27
FNDESchwab Funda20190605ETF7.994.111.421.892.682.23
FNDFSchwab Funda20190605ETF6.733.852.823.071.030.78
FNDXSchwab Funda20190605ETF4.194.363.523.940.840.42
FNFFidelity Nat20190605A4.093.001.151.131.851.88
FNGDMicroSectors20190605ETN19.5416.2116.9315.02-0.721.19
FNGOMicroSectors20190605ETN28.09431.07431.07431.070.000.00
FNGUMicroSectors20190605ETN15.0811.1312.4213.64-1.30-2.51
FNGZMicroSectors20190605ETN20.85128.02107.25106.7920.7721.23
FNHCFedNat Holdi20190605A149.3477.4090.2891.17-12.87-13.77
FNIFirst Trust20190605ETF12.1111.2911.0911.560.20-0.27
FNJNFinjan Holdi20190605A97.2261.1544.8639.8916.2821.26
FNKFirst Trust20190605ETF38.8621.5512.3813.489.168.07
FNKOFunko, Inc.20190605A22.1916.078.289.157.796.92
FNLCFirst Bancor20190605A189.28112.66105.12100.327.5512.35
FNVFranco-Nevad20190605A5.423.880.390.793.503.10
FNWBFirst Northw20190605A91.1647.7240.7042.497.025.23
FNXFirst Trust20190605ETF13.9810.429.008.751.411.66
FNYFirst Trust20190605ETF38.4224.4724.2424.240.230.23
FOCSFocus Financ20190605A45.2521.637.548.8514.0812.77
FOEFerro Corpor20190605A16.919.342.873.216.486.13
FOLDAmicus Thera20190605A10.027.940.551.467.386.47
FONRFonar Corpor20190605A94.6819.5111.5114.038.015.49
FORForestar Gro20190605A137.3964.8945.8551.0219.0413.88
FORDForward Indu20190605A305.31310.65268.55277.8442.1032.80
FORKFuling Globa20190605A525.49234.17119.15145.91115.0288.26
FORMFormFactor I20190605A23.3623.477.477.9515.9915.52
FORRForrester Re20190605A103.3622.2311.7514.4510.487.78
FOSLFossil Group20190605A14.4414.443.213.5911.2310.85
FOVLiShares Focu20190605ETF11.8641.7036.9740.524.731.18
FOXFox Corporat20190605A3.583.271.371.171.912.11
FOXAFox Corporat20190605A3.472.460.310.342.142.12
FOXFFox Factory20190605A25.6610.412.382.788.047.63
FPAFirst Trust20190605ETF93.4174.0674.0674.060.000.00
FPACFar Point Ac20190605A43.4139.6039.4839.480.120.12
FPAYFlexShopper,20190605A188.42180.94151.86152.0029.0828.94
FPEFirst Trust20190605ETF5.666.351.932.424.423.93
FPEIFirst Trust20190605ETF26.1512.8212.8212.820.000.00
FPHFive Point H20190605A43.9020.8112.2511.938.578.88
FPIFarmland Par20190605A36.0121.719.389.4312.3312.27
FPRXFive Prime T20190605A40.2941.1324.6528.0116.4813.12
FPXFirst Trust20190605ETF3.632.312.251.790.050.51
FPXEFirst Trust20190605ETF15.06
FPXIFirst Trust20190605ETF70.5827.6927.6927.690.000.00
FQALFidelity Qua20190605ETF9.126.506.936.64-0.43-0.14
FRFirst Indust20190605A6.874.252.912.121.352.14
FRAFFranklin Fin20190605A71.9060.1560.1560.150.000.00
FRAKVanEck Vecto20190605ETF76.8947.6350.3950.80-2.76-3.16
FRANFrancesca''s20190605A107.50107.6891.9491.5615.7416.12
FRBAFirst Bank20190605A97.7933.6632.3432.191.321.47
FRBKRepublic Fir20190605A55.5326.1010.128.8515.9817.25
FRCFirst Republ20190605A7.054.291.862.202.442.09
FRDFriedman Ind20190605A337.34114.2391.4691.7222.7822.52
FRDMFreedom 10020190605ETF651.8764.5364.5364.530.000.00
FRELFidelity MSC20190605ETF6.364.885.224.07-0.340.81
FRGIFiesta Resta20190605A22.6810.421.853.698.576.73
FRIFirst Trust20190605ETF7.043.924.253.72-0.330.20
FRLGLarge Cap Gr20190605ETN67.6248.3027.5531.8620.7516.45
FRMEFirst Mercha20190605A23.549.906.124.813.815.10
FROFrontline Lt20190605A12.8710.503.073.557.436.95
FRPHFRP Holdings20190605A144.3662.7032.0840.1030.6322.60
FRPTFreshpet, In20190605A30.6514.644.706.199.948.45
FRTFederal Real20190605A11.255.742.132.163.613.59
FRTAForterra, In20190605A77.3432.8716.0116.4416.8616.43
FSBFranklin Fin20190605A44.0724.946.6711.4218.2713.53
FSBCFSB Bancorp,20190605A98.606.926.926.920.000.00
FSBWFS Bancorp,20190605A220.2998.7576.8683.0721.8915.67
FSCTForeScout Te20190605A32.9435.0114.3227.8420.697.17
FSFGFirst Saving20190605A167.95175.88165.15165.1510.7210.72
FSIFlexible Sol20190605A100.7879.4966.6967.1112.8012.39
FSKFS KKR Capit20190605A17.0313.617.857.225.766.39
FSLRFirst Solar,20190605A8.077.161.453.015.714.15
FSLYFastly, Inc.20190605A38.2020.669.2913.3711.377.29
FSMFORTUNA Silv20190605A38.1431.8414.1715.4117.6716.43
FSMBFirst Trust20190605ETF33.1429.5829.8329.83-0.24-0.24
FSMDFidelity Sma20190605ETF25.7810.2910.2910.290.000.00
FSPFranklin Str20190605A19.7419.99-3.13-2.4423.1222.43
FSSFederal Sign20190605A15.556.642.102.374.544.26
FSTAFidelity MSC20190605ETF4.432.822.853.06-0.03-0.24
FSTRFoster (Lb)20190605A58.9133.3015.3114.8317.9918.46
FSVFirstService20190605A21.0314.117.097.357.026.76
FSZFirst Trust20190605ETF30.3723.5223.4423.440.070.07
FTAFirst Trust20190605ETF3.561.880.210.291.671.59
FTACFinTech Acqu20190605A37.1215.6616.8116.81-1.16-1.16
FTAGFirst Trust20190605ETF40.3515.6815.0615.050.620.62
FTAIFortress Tra20190605A27.8213.148.958.544.194.59
FTCFirst Trust20190605ETF5.486.284.925.651.360.63
FTCHFarfetch Lim20190605A7.874.771.911.542.863.23
FTCSFirst Trust20190605ETF3.075.694.985.220.710.47
FTDRfrontdoor, i20190605A27.2310.085.736.054.344.03
FTECFidelity MSC20190605ETF2.636.181.321.664.864.52
FTEKFuel Tech, I20190605A135.1584.4058.8259.1925.5825.22
FTFTFuture FinTe20190605A491.14420.10403.50418.8516.601.25
FTGCFirst Trust20190605ETF18.4010.049.4110.310.63-0.27
FTHIFirst Trust20190605ETF24.5415.6915.9216.15-0.23-0.45
FTITechnipFMC p20190605A4.744.110.401.443.712.67
FTKFlotek Indus20190605A31.3124.968.8111.3116.1313.63
FTLBFirst Trust20190605ETF19.598.779.899.89-1.12-1.12
FTLSFirst Trust20190605ETF11.776.998.666.83-1.670.16
FTNTFortinet, In20190605A7.849.493.440.566.058.93
FTRFrontier Com20190605A55.8147.8833.2427.6914.6320.18
FTRIFirst Trust20190605ETF275.94106.03106.03106.030.000.00
FTSFortis Inc.20190605A2.682.400.780.891.621.51
FTSDFranklin Lib20190605ETF5.796.175.975.970.210.20
FTSIFTS Internat20190605A44.5519.335.4010.4513.938.88
FTSLFirst Trust20190605ETF3.623.012.692.330.320.68
FTSMFirst Trust20190605ETF1.661.141.081.140.060.00
FTVFortive Corp20190605A5.061.990.360.701.631.29
FTXDFirst Trust20190605ETF39.3820.6317.0716.743.563.88
FTXGFirst Trust20190605ETF46.3530.0033.4533.45-3.45-3.45
FTXHFirst Trust20190605ETF72.2641.1524.3241.1516.840.00
FTXLFirst Trust20190605ETF62.8347.5146.4245.271.092.25
FTXNFirst Trust20190605ETF59.5126.5426.3626.540.190.00
FTXOFirst Trust20190605ETF6.877.555.005.272.562.28
FTXRFirst Trust20190605ETF10.560.430.430.430.000.00
FUDE-TRACS UBS20190605ETN86.99116.79116.79116.790.000.00
FULH.B. Fuller20190605A22.697.32-0.332.177.655.14
FULTFulton Finan20190605A6.876.750.420.736.336.02
FUMBFirst Trust20190605ETF9.385.963.523.522.442.44
FUNCedar Fair,20190605A28.1913.338.859.384.483.95
FUNCFirst United20190605A153.92110.68107.02110.883.67-0.20
FUNDSprott Focus20190605A107.2659.3756.0158.823.360.54
FUSBFirst US Ban20190605A334.53269.95247.26245.8722.7024.08
FUTProShares Ma20190605ETF19.0926.7022.0122.014.694.69
FUTYFidelity MSC20190605ETF4.883.963.293.160.670.80
FUVArcimoto, In20190605A331.63396.42335.41337.2661.0159.16
FVFirst Trust20190605ETF6.949.999.379.480.620.51
FVALFidelity Val20190605ETF15.7133.1419.3616.3313.7816.81
FVCFirst Trust20190605ETF20.209.028.418.400.600.61
FVCBFVCBankcorp,20190605A222.11139.05110.12105.9628.9433.09
FVDFirst Trust20190605ETF3.393.401.701.711.711.70
FVEFive Star Se20190605A299.27165.69116.03116.0349.6649.66
FVLFirst TrustV20190605ETF23.9614.1814.0714.070.120.12
FWDBAdvisorShare20190605ETF60.1555.0055.0055.000.000.00
FWONALiberty Medi20190605A30.7218.449.959.718.498.73
FWONKLiberty Medi20190605A15.215.20-0.300.315.494.88
FWRDForward Air20190605A24.3810.453.161.607.298.85
FXDFirst Trust20190605ETF6.326.795.496.101.290.69
FXGFirst Trust20190605ETF6.8613.4916.3916.23-2.91-2.74
FXHFirst Trust20190605ETF7.494.722.664.252.060.48
FXIiShares Chin20190605ETF2.507.516.056.201.481.32
FXLFirst Trust20190605ETF4.724.112.052.552.061.57
FXNFirst Trust20190605ETF10.0310.550.951.419.609.14
FXNCFIRST NATL C20190605A986.68586.07586.07586.070.000.00
FXOFirst Trust20190605ETF5.633.454.103.43-0.650.02
FXPProShares Ul20190605ETF3.783.00-0.040.003.032.99
FXRFirst Trust20190605ETF6.0514.662.202.7012.4511.96
FXUFirst Trust20190605ETF5.486.166.716.63-0.55-0.47
FXZFirst Trust20190605ETF7.846.39-0.08-0.956.477.34
FYCFirst Trust20190605ETF14.938.016.466.501.551.51
FYLDCambria Fore20190605ETF81.4322.9822.9822.980.000.00
FYTFirst Trust20190605ETF47.9830.5326.8027.503.743.04
FYXFirst Trust20190605ETF11.528.866.046.482.822.38
GGENPACT LIMI20190605A4.282.661.341.441.321.22
GAACambria Glob20190605ETF32.2612.3511.3611.440.990.91
GABCGerman Ameri20190605A31.7112.177.027.985.154.19
GAIAGaia, Inc. C20190605A53.1673.4529.4431.6644.0141.79
GAINGladstone In20190605A17.9114.237.718.106.526.13
GALSPDR SSgA Gl20190605ETF25.6014.3313.8013.800.530.53
GALTGalectin The20190605A43.7128.90-2.698.8831.5920.02
GAMRETFMG Video20190605ETF52.2822.462.7122.0419.750.42
GARSGarrison Cap20190605A35.0728.0514.6715.2913.3712.75
GASSStealthGas,20190605A230.23132.14123.82129.358.322.79
GATXGATX Corpora20190605A23.7110.593.824.246.786.35
GAZiPath Series20190605ETN81.3223.0023.0023.000.000.00
GBCIGlacier Banc20190605A18.8410.056.556.753.503.30
GBDCGolub Capita20190605A10.4710.237.177.253.062.97
GBFiShares Gove20190605ETF13.4912.0212.0012.020.020.00
GBILGoldman Sach20190605ETF1.141.051.051.050.000.00
GBLGAMCO Invest20190605A150.2379.8059.4264.6420.3815.16
GBLIGlobal Indem20190605A358.28129.22129.60129.29-0.38-0.07
GBRNew Concept20190605A304.13123.5266.6868.6856.8454.84
GBTGlobal Blood20190605A24.0312.154.677.757.484.40
GBUYGoldman Sach20190605ETF18.5614.4613.6913.830.770.62
GBXThe Greenbri20190605A21.828.730.502.678.256.07
GCAPGain Capital20190605A37.3523.2811.2712.9912.0210.30
GCBCGreene Count20190605A253.40174.05174.04174.040.010.01
GCEClaymore/Rob20190605ETN836.30847.60847.60847.600.000.00
GCIGannett Co.,20190605A13.509.064.494.554.584.51
GCOGenesco Inc.20190605A29.8018.072.662.5415.4115.52
GCOWPacer Global20190605ETF36.6320.9519.8719.911.081.04
GCPGCP Applied20190605A11.054.691.481.793.212.90
GDGeneral Dyna20190605A5.373.470.801.192.672.28
GDATGoldman Sach20190605ETF18.4410.9110.6911.030.23-0.11
GDDYGoDaddy Inc20190605A8.214.812.293.022.521.78
GDENGolden Enter20190605A42.7426.7916.8917.119.909.68
GDMAGadsden Dyna20190605ETF28.264.004.004.000.000.00
GDNAGoldman Sach20190605ETF19.0211.5214.0813.65-2.56-2.13
GDOTGreen Dot Co20190605A15.219.143.855.055.304.10
GDPGoodrich Pet20190605A190.4597.5187.4288.3110.109.20
GDVDPrincipal Ac20190605ETF90.22141.83141.83141.830.000.00
GDXVanEck Vecto20190605ETF4.434.410.590.793.823.63
GDXJVanEck Vecto20190605ETF3.233.750.971.032.792.73
GEGeneral Elec20190605A10.098.383.283.735.104.65
GECGreat Elm Ca20190605A425.03119.69109.25117.7610.441.93
GECCGreat Elm Ca20190605A110.46106.0799.0198.577.067.50
GEFGreif, Inc.20190605A26.2214.454.459.7110.004.74
GEFBGreif, Inc.20190605A157.7386.6566.3969.7220.2616.93
GELGenesis Ener20190605A18.965.59-41.37-9.4246.9615.01
GEMGoldman Sach20190605ETF14.248.759.378.78-0.62-0.02
GENGenesis Heal20190605A106.9480.1151.5067.4528.6112.65
GENCGencor Indus20190605A443.05227.97222.81222.825.155.15
GENYPrincipal Mi20190605ETF73.1430.7331.1731.17-0.44-0.44
GEOThe GEO Grou20190605A14.317.541.741.815.805.73
GEOSGeospace Tec20190605A151.6948.743.776.5944.9742.15
GERNGeron Corp20190605A69.5662.9446.8744.6216.0718.33
GESGuess?, Inc.20190605A8.066.160.421.795.744.36
GEVOGevo, Inc.20190605A106.4976.9854.3561.2622.6315.72
GFEDGuaranty Fed20190605A626.3091.8391.8391.830.000.00
GFFGriffon Corp20190605A29.5411.793.214.528.577.27
GFINGoldman Sach20190605ETF21.4217.0115.9816.341.030.67
GFNGeneral Fina20190605A116.8860.2740.3145.4419.9614.83
GGGGraco Inc20190605A10.824.081.882.612.191.47
GHGuardant Hea20190605A21.7210.945.066.095.884.85
GHLGreenhill &20190605A22.1011.351.942.219.409.15
GHMGraham Corpo20190605A240.35114.4291.2692.1123.1622.31
GHSIGuardion Hea20190605A411.06282.58251.54252.7731.0429.81
GHYBGoldman Sach20190605ETF10.112.091.891.930.200.16
GHYGiShares US &20190605ETF16.5411.5311.6311.36-0.100.17
GIBCGI Inc.20190605A5.105.221.151.004.074.22
GIFIGulf Island20190605A150.0965.40-11.22-7.1076.6272.50
GIGBGoldman Sach20190605ETF10.829.459.489.46-0.02-0.01
GIGESoFi Gig Eco20190605ETF68.3088.3589.2189.17-0.86-0.82
GIGMGigaMedia Lt20190605A201.02119.17119.17119.170.000.00
GIISPDR S&P Glo20190605ETF11.4711.8611.5211.580.350.28
GIIIG-Iii Appare20190605A25.0616.344.047.1912.309.15
GILGildan Activ20190605A3.602.951.842.051.100.90
GILDGilead Scien20190605A1.962.200.750.671.451.53
GILTGilat Satell20190605A73.0655.5942.574.9513.0250.64
GISGeneral Mill20190605A2.292.570.901.101.661.47
GKOSGlaukos Corp20190605A28.7717.0910.519.446.587.64
GLADGladstone Ca20190605A19.8318.470.810.0717.6618.40
GLBSGlobus Marit20190605A160.41141.47100.88101.2340.5940.24
GLBYWisdomTree Y20190605ETF50.87
GLBZGlen Burnie20190605A139.21
GLDDGreat Lakes20190605A13.8936.111.202.8834.9133.24
GLDICredit Suiss20190605ETF68.5954.4338.2739.2116.1715.22
GLGTD Holdings,20190605A194.56227.04185.5184.9741.53142.07
GLIBAGCI Liberty,20190605A11.498.522.452.796.075.73
GLIFAGFiQ Global20190605ETF882.16
GLMDGalmed Pharm20190605A88.05118.12-78.91-25.91197.03144.03
GLNGGolar LNG Lt20190605A12.6310.903.754.247.166.66
GLOBGLOBANT S.A.20190605A24.6510.356.427.133.923.22
GLOGGASLOG LTD20190605A23.789.795.514.814.284.98
GLOPGASLOG PARTN20190605A24.0710.233.965.176.265.06
GLPGlobal Partn20190605A24.8113.229.8510.253.372.97
GLPIGaming and L20190605A7.073.841.701.392.132.45
GLREGreenlight C20190605A36.0921.99-2.38-2.4124.3724.39
GLTGlatfelter20190605A25.8419.0811.4211.477.677.61
GLUUGlu Mobile I20190605A13.6313.105.505.917.647.22
GLWCorning Inco20190605A3.473.330.460.812.862.52
GLYCGlycoMimetic20190605A36.8522.408.909.8413.5012.56
GMGeneral Moto20190605A2.854.132.812.661.321.48
GMANGoldman Sach20190605ETF21.5517.2216.6016.350.620.87
GMDAGamida Cell20190605A259.09313.5511.8741.35301.67272.20
GMEGameStop Cor20190605A20.5722.276.7112.5315.579.76
GMEDGLOBUS MEDIC20190605A11.195.472.552.572.922.90
GMFSPDR S&P Eme20190605ETF21.6614.4710.9711.093.503.39
GMHIGores Metrop20190605A299.2734.84-176.17-93.40211.01128.23
GMLPGolar LNG Pa20190605A29.4815.050.800.9414.2614.12
GMOGeneral Moly20190605A246.57168.38134.82144.1233.5624.26
GMOMCambria Glob20190605ETF37.7124.4923.5924.490.900.00
GMREGlobal Medic20190605A25.0313.688.348.935.344.76
GMSGMS Inc.20190605A17.207.661.211.756.455.91
GNAFMicroSectors20190605ETN12.1057.5657.6157.61-0.04-0.04
GNCGNC Holdings20190605A67.6553.2420.4521.3132.5831.77
GNCAGenocea Bios20190605A82.5270.0218.9428.9051.0841.12
GNEGENIE ENERGY20190605A32.7624.8610.808.0414.0616.82
GNKGENCO SHIPPI20190605A33.6719.173.204.7715.9714.40
GNLGlobal Net L20190605A6.445.550.811.024.744.53
GNLNGreenlane Ho20190605A98.1254.2719.2331.8035.0422.47
GNMAiShares GNMA20190605ETF11.555.814.704.701.111.11
GNMKGenMark Diag20190605A29.1716.933.484.1613.4512.77
GNOMGlobal X Gen20190605ETF28.7420.1115.5615.564.564.56
GNPXGenprex, Inc20190605A312.81265.91206.30233.7459.6132.17
GNRSPDR S&P Glo20190605ETF11.965.393.443.681.951.71
GNRCGENERAC HOLD20190605A15.664.701.972.272.732.43
GNTXGentex Corp20190605A4.773.790.490.543.303.26
GNTYGuaranty Ban20190605A127.39102.5666.7369.6435.8332.92
GNUSGenius Brand20190605A570.84189.3697.32104.0592.0385.30
GNWGenworth Fin20190605A30.8325.046.4610.3718.5714.64
GOATVanEck Vecto20190605ETF16.7112.9313.1312.94-0.20-0.01
GOAUUS Global GO20190605ETF77.2672.7468.4972.744.250.00
GOEXGlobal X Gol20190605ETF122.98120.87111.11121.239.76-0.36
GOGLGolden Ocean20190605A23.9215.398.9312.276.473.12
GOGOGogo Inc.20190605A23.5919.916.277.0913.6412.82
GOLDBarrick Gold20190605A7.638.293.443.204.625.10
GOLFAcushnet Hol20190605A16.878.322.062.946.255.38
GOODGladstone Co20190605A21.5916.287.547.828.748.46
GOOGAlphabet Inc20190605A5.733.331.892.121.431.21
GOOGLAlphabet Inc20190605A6.014.001.451.792.542.20
GOOSCanada Goose20190605A7.853.940.791.433.152.51
GOROGold Resourc20190605A35.3835.506.667.0028.8428.49
GOSSGossamer Bio20190605A70.4543.918.1712.4535.7431.46
GOVTiShares U.S.20190605ETF3.902.942.862.880.090.06
GPAQGordon Point20190605A20.4219.5119.7620.85-0.25-1.33
GPCGenuine Part20190605A5.663.040.821.522.221.53
GPIGroup 1 Auto20190605A44.7021.0310.3612.6610.678.38
GPKGraphic Pack20190605A7.256.192.953.723.242.47
GPLGreat Panthe20190605A103.1654.8138.0544.8716.769.95
GPMTGranite Poin20190605A5.594.160.650.823.513.34
GPNGlobal Payme20190605A4.903.001.351.471.651.54
GPORGulfport Ene20190605A18.4020.781.975.3518.8115.46
GPREGreen Plains20190605A17.24134.365.50-0.13128.85134.51
GPRKGEOPARK LIMI20190605A25.4011.353.264.078.097.29
GPROGoPro, Inc.20190605A16.7018.925.756.0413.2012.92
GPSThe Gap, Inc20190605A5.625.511.841.853.663.66
GPXGP Strategie20190605A52.6718.5618.2914.970.273.59
GQREFlexShares G20190605ETF8.576.835.856.330.990.50
GRAW.R. Grace &20190605A12.583.511.681.851.831.67
GRAFGraf Industr20190605A74.8721.0930.7930.79-9.71-9.71
GRBKGreen Brick20190605A91.9840.684.274.9036.4135.79
GRCThe Gorman-R20190605A112.1065.5148.4555.2117.0610.30
GREKGlobal X MSC20190605ETF11.9836.6835.4435.441.241.27
GRESIQ ARB Globa20190605ETF19.2232.16-6.1331.9438.290.22
GRIDFirst Trust20190605ETF16.4820.7918.5920.792.200.00
GRIFGriffin Indu20190605A228.6865.3470.9170.91-5.56-5.56
GRINGrindrod Shi20190605A343.45210.80192.84192.8417.9617.96
GRMNGarmin Ltd20190605A6.095.961.693.324.272.65
GRNBVanEck Vecto20190605ETF25.2321.5721.5721.570.000.00
GRNQGreenpro Cap20190605A2875.411139.90866.47866.47273.43273.43
GROWUS Global In20190605A174.57263.81239.47239.4424.3424.37
GRPNGroupon, Inc20190605A27.8224.172.285.6721.8918.50
GRTSGritstone On20190605A101.4356.7328.6335.3428.1021.39
GRUAB Svensk Ek20190605ETN361.77141.20141.20141.200.000.00
GRUBGRUBHUB INC.20190605A9.005.111.992.933.122.18
GSGoldman Sach20190605A4.852.631.390.981.241.65
GSATGlobalstar,20190605A23.1835.3426.9630.628.384.72
GSBGlobalSCAPE,20190605A34.0722.7315.5915.697.147.04
GSCGS Connect S20190605ETN63.66142.21129.11126.7613.1015.45
GSEUGoldman Sach20190605ETF55.9927.7726.5826.581.201.20
GSEWGoldman Sach20190605ETF12.948.819.389.35-0.57-0.54
GSHDGoosehead In20190605A51.3724.499.1111.7115.3812.77
GSIEGoldman Sach20190605ETF6.964.363.463.860.900.51
GSITGSI Technolo20190605A70.7134.2131.3531.412.862.80
GSJYGoldman Sach20190605ETF53.1047.1947.1947.190.000.00
GSKYGreenSky, In20190605A14.8615.605.758.459.847.15
GSLGlobal Ship20190605A290.51190.40168.95167.5021.4622.90
GSLCGoldman Sach20190605ETF3.522.491.311.191.181.30
GSMFerroglobe P20190605A68.7864.9053.3656.5711.558.34
GSPBarclays Ban20190605ETN18.8713.8013.2313.120.570.68
GSSGolden Star20190605A40.3532.2614.5014.8817.7617.39
GSSCGS ActiveBet20190605ETF22.9319.6922.7118.88-3.020.82
GSSTGoldman Sach20190605ETF53.1121.8017.8417.843.963.96
GSUMGridsum Hold20190605A223.6834.1332.7332.901.401.23
GSVGold Standar20190605A90.0555.3028.8233.2526.4822.05
GSYInvesco Ultr20190605ETF1.991.543.271.43-1.730.11
GTGoodyear Tir20190605A7.406.380.690.755.705.63
GTEGran Tierra20190605A50.1145.2523.4024.9821.8220.22
GTESGates Indust20190605A21.608.170.793.757.384.43
GTHXG1 Therapeut20190605A51.0322.4110.2510.8212.1511.58
GTIMGood Times R20190605A336.05202.8089.4394.78113.37108.02
GTIPGoldman Sach20190605ETF5.905.325.656.40-0.33-1.08
GTLSChart Indust20190605A28.4414.487.988.146.506.34
GTNGray Televis20190605A12.186.462.032.684.443.78
GTNAGray Televis20190605A161.79132.605.825.82126.78126.78
GTOInvesco Tota20190605ETF20.118.618.758.43-0.130.18
GTSTriple-S Man20190605A55.6118.475.809.0412.669.42
GTTGTT Communic20190605A39.2917.318.1110.729.206.59
GTXGarrett Moti20190605A28.7313.805.416.168.407.65
GTYGetty Realty20190605A26.7120.734.895.3115.8415.42
GTYHGTY Technolo20190605A132.8274.1743.9253.4430.2420.73
GUDBSage ESG Int20190605ETF16.7911.2211.2211.220.000.00
GULFWisdomTree20190605ETF321.69146.92144.27144.512.652.41
GUNRFlexShares G20190605ETF5.693.051.722.641.330.43
GUREGulf Resourc20190605A196.31107.68107.68107.680.000.00
GURUGlobal X Gur20190605ETF15.9715.6411.3714.184.271.46
GUSHDirexion Dai20190605ETF17.2415.709.8210.505.875.20
GVGoldfield Co20190605A297.9181.2157.7669.5823.4511.63
GVAGranite Cons20190605A23.7711.464.836.216.635.25
GVALCambria Glob20190605ETF30.0618.1115.4616.042.652.06
GVIiShares Inte20190605ETF3.342.652.542.540.100.10
GVIPGoldman Sach20190605ETF19.1916.5010.0310.526.465.98
GVPGSE Systems,20190605A327.78191.76139.88129.5551.8862.21
GWBGreat Wester20190605A19.138.94-5.53-4.1914.4713.12
GWGHGWG Holdings20190605A497.13314.36277.62289.2936.7425.07
GWREGUIDEWIRE SO20190605A15.0611.247.548.713.702.53
GWRSGlobal Water20190605A96.4167.3151.5951.5915.7215.72
GWWW.W. Grainge20190605A11.805.632.362.723.272.91
GWXSPDR S&P Int20190605ETF11.545.594.414.591.181.00
GXCSPDR S&P Chi20190605ETF4.941.690.821.020.870.66
GXFGlobal X FTS20190605ETF113.01110.9765.0365.0345.9445.94
GXGGlobal X MSC20190605ETF71.8213.783.947.809.855.98
GYLDArrow Dow Jo20190605ETF151.2085.6182.6385.072.990.54
GYROGyrodyne, LL20190605A931.69359.13337.01360.2622.12-1.13
HHyatt Hotels20190605A10.354.311.592.092.712.22
HAHawaiian Hol20190605A11.118.370.651.527.736.85
HACKETFMG Prime20190605ETF12.297.388.135.31-0.752.07
HAEHaemonetics20190605A14.495.522.352.683.172.84
HAFCHanmi Financ20190605A29.3032.4417.5422.1714.8910.27
HAINHain Celesti20190605A8.3713.74-1.690.2115.4313.54
HALHalliburton20190605A4.924.430.911.403.523.03
HALLHallmark Fin20190605A75.9548.4615.2215.4233.2433.04
HALOHalozyme The20190605A12.727.453.724.323.733.13
HAPVanEck Vecto20190605ETF26.7323.7725.4923.58-1.720.19
HARPHarpoon Ther20190605A262.87198.66193.38190.785.287.87
HASHasbro, Inc.20190605A7.577.384.083.523.303.87
HASIHANNON ARMST20190605A10.704.922.812.822.102.10
HAUZXtrackers In20190605ETF34.3323.5120.6121.952.901.57
HAWXiShares Curr20190605ETF15.6216.8517.4817.16-0.63-0.31
HAYNHaynes Inter20190605A126.6455.0039.9041.0215.1013.98
HBANHuntington B20190605A7.556.511.231.585.294.93
HBBHamilton Bea20190605A136.3175.6464.3166.9411.338.70
HBCPHome Bancorp20190605A183.5288.1271.4277.5816.6910.54
HBIHanesbrands,20190605A6.606.082.172.623.923.47
HBIOHarvard Bios20190605A72.2162.7637.0536.0425.7126.72
HBMHudbay Miner20190605A20.9117.612.984.9014.6112.69
HBMDHoward Banco20190605A327.4588.647.296.1281.3582.51
HBNCHorizon Banc20190605A26.2712.234.994.167.248.07
HBPHuttig Build20190605A376.70208.02101.66104.96106.36103.06
HCAHCA Healthca20190605A8.854.180.691.783.542.40
HCACHennessy Cap20190605A169.35158.04158.04158.040.000.00
HCAPHarvest Capi20190605A44.1727.1627.0427.040.120.12
HCCWarrior Met20190605A11.107.902.134.525.763.37
HCCHHL Acquisiti20190605A301.51
HCCIHeritage-Cry20190605A57.8530.3717.6018.2712.7712.10
HCFTHunt Compani20190605A79.7857.1536.6155.8620.541.29
HCHCHC2 Holdings20190605A46.0133.8717.3017.9616.5615.91
HCIHCI Group, I20190605A57.8025.4414.2914.8411.1510.60
HCKTHackett Grou20190605A25.7512.340.320.8812.0211.46
HCRHi-Crush Inc20190605A65.1948.0430.7737.0417.2611.00
HCSGHealthcare S20190605A14.9517.214.635.0912.5812.12
HDHome Depot,20190605A2.942.450.990.961.461.49
HDAWXtrackers MS20190605ETF163.8419.5819.5819.580.000.00
HDEFXtrackers MS20190605ETF30.537.457.527.54-0.07-0.09
HDGProShares He20190605ETF25.4317.9117.9117.910.000.00
HDGEAdvisorShare20190605ETF24.3136.1022.1724.8613.9311.25
HDMVFirst Trust20190605ETF44.9818.9822.5818.98-3.610.00
HDSHD Supply Ho20190605A6.0217.981.131.4116.8616.58
HDSNHudson Techn20190605A122.76111.7956.8560.6154.9351.18
HDViShares Core20190605ETF1.771.630.360.271.271.36
HEHawaiian Ele20190605A6.893.861.571.602.302.26
HEARTurtle Beach20190605A26.3423.898.5010.0115.3913.88
HEBTHebron Techn20190605A2515.062502.322460.382460.3841.9441.94
HECOStrategy Sha20190605ETF12.638.448.238.230.210.21
HEDJWisdomTree E20190605ETF1.621.520.260.731.260.78
HEEMiShares Curr20190605ETF14.714.695.194.70-0.50-0.02
HEESH&E Equipmen20190605A26.5425.765.405.2920.3620.47
HEFAiShares Curr20190605ETF3.492.942.192.440.750.50
HEIHEICO Corpor20190605A8.864.702.562.572.142.12
HEIAHEICO CORP C20190605A12.264.131.571.742.562.38
HELEHelen Of Tro20190605A32.6112.525.466.607.055.91
HEPHolly Energy20190605A22.7212.9610.0511.092.911.87
HERDPacer Cash C20190605ETF28.97
HESHess Corpora20190605A6.293.850.041.113.812.74
HESMHess Midstre20190605A50.7437.8328.8730.248.967.59
HEWCiShares Curr20190605ETF45.5052.09-5.95-1.2258.0453.31
HEWGiShares Curr20190605ETF4.413.582.083.091.500.48
HEWIiShares Curr20190605ETF24.426.256.256.250.000.00
HEWJiShares Curr20190605ETF3.553.03-1.02-0.134.043.15
HEWLiShares Curr20190605ETF20.52
HEWPiShares Curr20190605ETF79.0538.3638.3638.360.000.00
HEWUiShares Curr20190605ETF28.4525.3825.3825.380.000.00
HEWWiShares Curr20190605ETF41.12
HEXOHEXO Corp.20190605A15.8313.627.057.196.576.44
HEZUiShares Curr20190605ETF3.603.00-0.520.423.522.58
HFBLHome Federal20190605A1056.15916.60916.60916.600.000.00
HFCHOLLYFRONTIE20190605A7.235.864.715.001.150.86
HFFGHF Foods Gro20190605A559.54396.80371.98380.7924.8216.00
HFWAHeritage Fin20190605A24.2210.184.966.525.223.66
HFXEIQ 50 Percen20190605ETF38.8436.5664.4764.47-27.90-27.90
HFXIIQ 50 Percen20190605ETF42.3213.8112.0512.101.761.71
HFXJIQ 50 Percen20190605ETF63.8231.3231.3231.320.000.00
HGSHChina HGS Re20190605A736.66564.68564.46564.460.220.22
HGVHilton Grand20190605A9.757.1414.9113.43-7.77-6.29
HHCThe Howard H20190605A19.828.133.314.724.813.41
HHHHWealthbridge20190605A1528.22
HHSHarte-Hanks,20190605A195.9997.4536.2136.2161.2461.24
HIHillenbrand,20190605A15.337.112.362.714.754.40
HIBBHibbett Spor20190605A16.247.021.461.565.565.46
HIFSHingham Inst20190605A14.20125.0187.71100.6637.7924.35
HIGThe Hartford20190605A2.832.030.550.431.481.59
HIHOHighway Hold20190605A165.41229.60227.64227.641.961.96
HIIHuntington I20190605A11.924.661.391.803.282.87
HILHill Interna20190605A125.67148.2398.83111.2649.4036.97
HIPSGraniteShare20190605ETF30.8511.0411.0211.040.020.00
HIWHighwoods Pr20190605A7.933.000.120.462.882.54
HJLIHancock Jaff20190605A341.44158.0989.7985.8368.3072.25
HJPXiShares Curr20190605ETF53.9752.7052.7052.700.000.00
HLHecla Mining20190605A68.9454.4719.4121.3635.0633.10
HLFHerbalife Nu20190605A5.873.671.741.861.931.80
HLIHoulihan Lok20190605A12.954.901.502.033.402.87
HLITHarmonic Inc20190605A22.5816.688.738.487.958.20
HLNEHamilton Lan20190605A38.7621.966.0611.4915.9010.46
HLTHilton World20190605A3.662.061.221.450.840.61
HLXHelix Energy20190605A17.3912.948.806.404.146.54
HMGHMG / Courtl20190605A536.06353.57353.57353.570.000.00
HMHCHoughton Mif20190605A22.5015.744.124.6111.6111.12
HMLPHOEGH LNG PA20190605A36.6926.928.1910.9218.7316.00
HMNHorace Mann20190605A24.159.044.435.804.613.24
HMNFHMN Financia20190605A331.54239.40231.28238.598.120.81
HMOPHartford Mun20190605ETF25.2020.6820.6820.680.000.00
HMSTHomeStreet,20190605A21.779.453.684.765.774.69
HMSYHMS Holdings20190605A15.687.68-0.701.878.385.81
HMTVHemisphere M20190605A112.4056.8752.2548.824.628.05
HNDLStrategy Sha20190605ETF45.4021.0820.1920.150.890.92
HNGRHanger Inc.20190605A28.8313.601.084.1212.519.47
HNIHNI Corporat20190605A22.5715.354.676.3110.699.05
HNNAHennessy Adv20190605A200.08170.0890.1290.1279.9679.96
HNRGHallador Ene20190605A60.0828.808.448.8620.3719.94
HOFTHooker Furni20190605A75.1644.6523.4525.4721.1919.18
HOGHarley-David20190605A6.354.312.022.212.292.10
HOLDAdvisorShare20190605ETF7.945.025.025.020.000.00
HOLIHollsys Auto20190605A22.4335.035.9913.7229.1921.45
HOLXHologic Inc20190605A4.292.850.761.612.091.24
HOMBHome BancSha20190605A8.2446.074.0419.2242.0826.89
HOMEAt Home Grou20190605A14.378.371.702.906.685.47
HOMZHoya Capital20190605ETF25.7054.57-8.66-3.2163.2357.79
HONHoneywell In20190605A2.611.190.280.360.910.83
HONEHarborOne Ba20190605A40.2414.506.557.867.956.65
HOOKHOOKIPA Phar20190605A521.04506.49210.06210.41296.43296.09
HOPEHope Bancorp20190605A8.4522.632.060.6620.6422.02
HOTHHoth Therape20190605A426.71151.4847.0091.07104.4860.40
HOVHovnanian En20190605A92.1254.362.8925.0351.4629.32
HPHelmerich &20190605A7.915.851.311.884.543.97
HPEHewlett Pack20190605A7.354.962.312.232.652.73
HPPHudson Pacif20190605A7.763.751.471.852.281.90
HPQHP Inc.20190605A5.244.242.112.312.121.93
HPRHighPoint Re20190605A58.3446.2928.0528.6918.2417.60
HQYHealthEquity20190605A21.0211.775.555.666.226.11
HRHealthcare R20190605A6.079.841.911.657.948.21
HRBH&R Block, I20190605A4.534.681.491.873.182.81
HRCHILL-ROM HOL20190605A14.596.683.523.823.172.86
HRIHerc Holding20190605A40.2517.468.349.749.127.72
HRLHormel Foods20190605A3.733.401.431.471.971.94
HROWHarrow Healt20190605A74.46116.4083.0284.7333.3831.67
HRTGHERITAGE INS20190605A16.038.524.244.504.284.02
HRTXHeron Therap20190605A16.4023.7310.0810.4213.6613.31
HRZNHorizon Tech20190605A20.2431.43-3.6718.6935.1012.74
HSCHarsco Corpo20190605A14.056.380.040.566.345.82
HSCZiShares Curr20190605ETF70.7453.5353.3753.370.150.15
HSDTHelius Medic20190605A154.51122.5454.4558.4568.0964.09
HSICHenry Schein20190605A5.255.363.013.532.351.83
HSIIHeidrick & S20190605A37.1428.817.047.5821.7721.23
HSKAHeska Corp20190605A68.3928.9217.8921.0811.037.83
HSONHudson Globa20190605A648.47385.32278.77293.69106.5691.64
HSPXGlobal X S&P20190605ETF31.2517.9617.6217.390.340.57
HSRTHartford Sho20190605ETF29.9211.8711.3211.320.550.55
HSTHost Hotels20190605A5.554.741.782.332.972.27
HSTMHealthStream20190605A51.2716.678.679.638.007.05
HSYThe Hershey20190605A4.434.360.210.554.153.81
HTHersha Hospi20190605A17.968.651.432.267.226.39
HTAHEALTHCARE T20190605A3.823.570.641.142.942.44
HTABHartford Sch20190605ETF43.2143.1743.1743.170.000.00
HTBIHomeTrust Ba20190605A72.8731.0116.8518.6914.1612.32
HTBKHeritage Com20190605A20.3210.901.673.119.227.79
HTBXHeat Biologi20190605A142.01138.07121.56117.8716.5120.19
HTGCHercules Cap20190605A8.229.173.373.255.805.92
HTGMHTG Molecula20190605A86.3954.5724.7225.8829.8528.69
HTHHILLTOP HOLD20190605A11.966.244.554.341.701.90
HTLDHeartland Ex20190605A15.9511.963.017.428.954.54
HTLFHeartland Fi20190605A40.2118.7914.6314.544.164.29
HTUSHull Tactica20190605ETF54.3429.4136.2936.29-6.88-6.88
HTZHertz Global20190605A9.276.240.941.155.305.09
HUBBHubbell Inco20190605A22.928.404.635.113.763.29
HUBGHUB Group In20190605A24.5711.365.075.906.295.46
HUBSHUBSPOT, INC20190605A18.887.554.004.083.553.46
HUDHudson Ltd.20190605A34.1312.945.696.007.256.94
HUMHumana Inc.20190605A8.223.731.281.652.452.08
HUNHuntsman Cor20190605A5.986.842.162.504.684.35
HURCHurco Cos In20190605A181.5463.2163.7448.82-0.5214.39
HURNHuron Consul20190605A68.1523.6113.7115.149.908.47
HUSAHouston Amer20190605A199.22191.16178.89179.0412.2712.12
HUSEStrategy Sha20190605ETF18.2017.1512.1812.074.975.08
HUSVFirst Trust20190605ETF11.617.247.017.070.230.17
HVBCHV Bancorp,20190605A304.57287.84287.84287.840.000.00
HVTHaverty Furn20190605A25.258.575.936.262.652.31
HVTAHaverty Furn20190605A205.50256.77206.52206.5250.2550.25
HWBKHawthorn Ban20190605A191.6453.7552.7552.751.001.00
HWCHancock Whit20190605A18.1319.354.128.9715.2310.39
HWCCHouston Wire20190605A136.8487.5951.7478.2435.859.35
HWKNHawkins Inc20190605A164.5962.4653.8859.498.582.97
HXLHexcel Corpo20190605A9.636.351.682.084.674.27
HYHYSTER-YALE20190605A59.6628.8210.3516.4418.4712.38
HYDVanEck Vecto20190605ETF1.811.390.810.990.580.40
HYDBiShares Edge20190605ETF15.4112.7412.8312.74-0.090.00
HYDWXtrackers Lo20190605ETF7.642.032.032.030.000.00
HYEMVanEck Vecto20190605ETF17.378.963.576.125.392.84
HYGiShares iBox20190605ETF1.172.071.751.770.320.32
HYGHiShares Inte20190605ETF7.624.835.795.87-0.96-1.04
HYGVFlexShares H20190605ETF16.1313.5513.2713.320.280.24
HYHGProShares Hi20190605ETF26.1718.893.07-9.1715.8128.06
HYIHXtrackers Hi20190605ETF35.0132.3632.3632.360.000.00
HYLBXtrackers US20190605ETF2.341.520.591.010.930.51
HYLDHigh Yield E20190605ETF45.6217.3815.7715.951.621.43
HYLSFirst Trust20190605ETF6.013.782.832.660.951.12
HYLVIQ S&P High20190605ETF12.589.369.349.340.020.02
HYMBSPDR Nuveen20190605ETF5.305.081.191.283.893.80
HYNDWisdomTree T20190605ETF44.6720.8120.8220.82-0.02-0.02
HYREHyreCar Inc.20190605A117.6574.4868.8270.615.663.87
HYSPIMCO 0-5 Ye20190605ETF2.603.083.523.62-0.44-0.54
HYUPXtrackers Hi20190605ETF11.788.448.828.82-0.38-0.38
HYXEiShares iBox20190605ETF6.771.951.061.280.890.67
HYXUiShares Glob20190605ETF17.7713.3414.1614.16-0.82-0.82
HYZDWisdomTree T20190605ETF24.4725.3217.2717.068.058.26
HZNHorizon Glob20190605A100.4464.7837.9143.0626.8621.72
HZNPHorizon Ther20190605A10.465.540.420.885.134.66
HZOMarineMax, I20190605A23.318.574.944.273.634.30
IINTELSAT S.20190605A12.8815.7312.8212.302.913.43
IACIAC/InterAct20190605A17.4310.637.908.452.712.19
IAGIAMGold Corp20190605A36.0530.117.358.6622.7021.39
IAGGiShares Core20190605ETF3.152.671.832.230.840.44
IAIiShares U.S.20190605ETF7.099.749.018.560.731.18
IAKiShares U.S.20190605ETF7.496.506.536.44-0.030.06
IARTIntegra Life20190605A13.0824.0529.0526.18-5.00-2.13
IATiShares U.S.20190605ETF4.074.11-0.570.064.684.05
IAUFiShares Gold20190605ETF29.9627.6220.1522.717.474.91
IBBiShares Nasd20190605ETF3.932.161.031.021.131.14
IBCEiShares iBon20190605ETF31.3217.9920.2920.29-2.30-2.30
IBCPIndependent20190605A19.5813.054.962.568.0910.49
IBDInspire Corp20190605ETF21.9215.3113.2112.312.092.99
IBDDiShares iBon20190605ETF29.0022.4022.4022.400.000.00
IBDLiShares iBon20190605ETF7.8511.5011.4511.430.050.07
IBDMiShares iBon20190605ETF4.267.957.787.890.230.10
IBDNiShares iBon20190605ETF7.803.383.233.290.150.09
IBDOiShares iBon20190605ETF6.835.212.982.992.232.23
IBDPiShares iBon20190605ETF5.304.974.824.900.150.08
IBDQiShares iBon20190605ETF8.756.075.325.390.750.68
IBDRiShares iBon20190605ETF12.235.955.475.540.480.41
IBDSiShares iBon20190605ETF14.209.429.719.80-0.29-0.38
IBDTiShares iBon20190605ETF16.6211.9711.3911.390.590.59
IBHAiShares iBon20190605ETF8.518.198.197.920.000.27
IBHBiShares iBon20190605ETF10.722.292.861.72-0.570.57
IBHCiShares iBon20190605ETF13.6716.4714.8713.261.613.22
IBHDiShares iBon20190605ETF11.766.126.526.12-0.400.00
IBHEiShares iBon20190605ETF12.6416.5920.6116.59-4.020.00
IBIOiBio, Inc.20190605A486.87294.65275.35275.3519.3019.30
IBKRInteractive20190605A22.0611.832.323.359.528.48
IBMInternationa20190605A2.943.522.522.350.991.17
IBMIiShares iBon20190605ETF8.215.155.135.130.020.02
IBMJiShares iBon20190605ETF8.856.756.606.600.150.15
IBMKiShares iBon20190605ETF