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 Avg20190606A7.925.882.663.113.222.77
ETF_AvgVW ETF Avg20190606ETF2.064.353.373.431.010.94
ETN_AvgVW ETN Avg20190606ETN15.9615.419.9710.395.425.01
AAgilent Tech20190606A2.722.220.301.041.921.18
AAAlcoa Corpor20190606A6.867.632.853.484.774.14
AAAUPerth Mint P20190606ETF7.8722.5322.5322.530.000.00
AADRAdvisorShare20190606ETF30.2022.0321.2721.280.760.75
AALAmerican Air20190606A3.653.240.950.642.292.60
AAMCAltisource A20190606A932.64434.12357.96358.0876.1676.04
AAMEAtlantic Ame20190606A359.80167.09167.09167.090.000.00
AANAaron's, Inc20190606A12.815.041.141.573.903.47
AAOIApplied Opto20190606A25.5219.313.704.6815.6114.79
AAONAaon Inc20190606A28.1830.44-2.13-11.5332.5741.98
AAPADVANCE AUTO20190606A7.012.610.740.641.871.97
AAPLApple Inc.20190606A1.071.261.140.760.110.50
AATAMERICAN ASS20190606A12.985.993.703.962.292.03
AAUAlmaden Mine20190606A240.54140.40112.95116.2227.4424.18
AAWWAtlas Air Wo20190606A29.388.362.362.916.005.44
AAXJiShares MSCI20190606ETF1.662.171.731.500.440.68
AAXNAxon Enterpr20190606A17.878.492.124.026.384.47
ABAllianceBern20190606A20.5310.306.377.313.932.99
ABBVABBVIE INC.20190606A3.151.950.900.991.050.96
ABCAmerisourceB20190606A6.173.681.381.672.302.00
ABCBAmeris Banco20190606A17.0310.292.173.068.127.23
ABEOAbeona Thera20190606A38.2027.564.016.2223.5421.34
ABGAsbury Autom20190606A40.7315.248.1810.697.064.56
ABIOARCA biophar20190606A136.0073.6635.7738.5537.8935.11
ABMABM Industri20190606A29.0223.3310.6411.6312.6811.70
ABMDAbiomed Inc20190606A12.556.364.094.462.271.90
ABRArbor Realty20190606A8.458.682.505.366.193.33
ABTAbbott Labor20190606A1.892.241.241.311.000.93
ABTXAllegiance B20190606A36.4519.3111.7513.197.556.12
ABUSArbutus Biop20190606A67.4756.6815.3718.3841.3138.30
ACAssociated C20190606A141.51104.31104.42104.42-0.11-0.11
ACAArcosa, Inc.20190606A29.7813.595.327.538.276.05
ACADAcadia Pharm20190606A21.9351.1943.3644.577.836.61
ACBAurora Canna20190606A13.3115.299.368.385.946.91
ACBIAtlantic Cap20190606A34.2221.800.663.5521.1418.25
ACCAmerican Cam20190606A6.543.541.021.062.522.48
ACCOAcco Brands20190606A15.3011.543.564.237.987.31
ACERAcer Therape20190606A136.2281.9861.0762.8320.9119.15
ACESALPS Clean E20190606ETF28.61215.8473.86150.85141.9864.99
ACGLArch Capital20190606A3.625.191.010.854.184.34
ACHCAcadia Healt20190606A14.6422.622.673.2119.9619.41
ACHVAchieve Life20190606A199.43199.78160.31183.4539.4716.34
ACIAAcacia Commu20190606A19.0212.58-1.057.1813.645.41
ACIUAC Immune SA20190606A63.0040.3527.5730.0212.7810.33
ACIWACI Worldwid20190606A9.577.260.130.317.136.95
ACLSAxcelis Tech20190606A27.8142.170.511.0741.6641.10
ACMAecom20190606A4.632.530.340.442.192.10
ACMRACM Research20190606A111.0551.9933.0333.3518.9618.64
ACNAccenture PL20190606A3.451.820.890.770.931.05
ACNBACNB Corp20190606A234.33116.1798.0496.5718.1419.61
ACORAcorda Thera20190606A24.4817.794.098.8413.738.98
ACREAres Commerc20190606A14.807.893.935.293.962.60
ACRSAclaris Ther20190606A38.2025.537.3111.6118.2213.92
ACRXAcelRx Pharm20190606A41.4334.0816.2819.2117.8014.87
ACSGXtrackers MS20190606ETF33.90
ACSIAmerican Cus20190606ETF11.4425.0624.1425.550.92-0.49
ACSTAcasti Pharm20190606A246.58128.33116.22115.0312.1113.29
ACTAdvisorShare20190606ETF40.1772.3272.3272.320.000.00
ACTGAcacia Resea20190606A44.7250.0024.8824.7925.1325.21
ACUAcme United20190606A168.08105.0569.4475.0435.6130.01
ACWFiShares Edge20190606ETF19.569.589.9110.00-0.33-0.42
ACWIiShares MSCI20190606ETF1.431.39-0.21-0.151.601.54
ACWViShares Edge20190606ETF2.761.280.850.850.430.43
ACWXiShares MSCI20190606ETF2.252.11-0.490.232.601.88
ACYAeroCentury20190606A263.142668.812668.812668.810.000.00
ADBEAdobe Inc.20190606A5.242.760.240.392.522.37
ADCAgree Realty20190606A16.045.312.702.842.612.47
ADESAdvanced Emi20190606A25.2816.57-0.431.5016.9915.07
ADIAnalog Devic20190606A4.444.431.460.902.973.52
ADILAdial Pharma20190606A208.85254.26160.19189.5794.0764.69
ADMArcher Danie20190606A2.773.371.281.522.101.85
ADMAADMA Biologi20190606A29.1027.067.348.6019.7318.47
ADMPAdamis Pharm20190606A89.6682.0812.1727.3469.9254.74
ADMSAdamas Pharm20190606A54.9855.0630.2033.0724.8622.00
ADNTAdient plc O20190606A14.688.200.713.887.494.31
ADPAutomatic Da20190606A4.092.85-0.60-0.383.443.23
ADREInvesco BLDR20190606ETF28.6226.7126.6226.620.090.09
ADROAduro Biotec20190606A66.3850.1317.7519.4032.3830.73
ADSAlliance Dat20190606A10.994.961.591.763.373.20
ADSKAutodesk Inc20190606A5.883.500.991.392.512.11
ADSWAdvanced Dis20190606A3.352.671.221.101.451.56
ADTADT Inc.20190606A16.9314.813.413.5411.3911.26
ADTNAdtran Inc20190606A15.8922.482.083.7620.4018.73
ADUSAddus HomeCa20190606A55.0526.1517.7816.968.389.19
ADVMAdverum Biot20190606A41.0419.08-3.332.6822.4116.39
ADXSAdvaxis, Inc20190606A194.30119.3684.1593.1335.2226.23
AEAdams Resour20190606A163.3170.8167.6767.753.153.06
AEEAmeren Corpo20190606A2.671.730.360.491.381.24
AEGNAegion Corp20190606A35.0631.198.088.5323.1122.66
AEHRAehr Test Sy20190606A376.35426.82341.80344.4585.0282.37
AEISAdvanced Ene20190606A24.0517.838.879.498.968.34
AELAmerican Equ20190606A12.994.850.811.294.033.56
AEMAgnico Eagle20190606A4.144.672.682.731.991.94
AEMDAETHLON MEDI20190606A564.90635.00620.49621.1914.5013.81
AEOAmerican Eag20190606A6.355.56-0.121.005.684.56
AEPAmerican Ele20190606A2.562.281.121.251.161.03
AERAercap Holdi20190606A7.993.720.740.962.982.75
AERIAerie Pharma20190606A31.0813.276.776.796.506.48
AESAES Corporat20190606A6.005.102.282.622.812.48
AEYADDvantage T20190606A422.66255.09253.96253.961.141.14
AEYEAudioEye, In20190606A330.31149.72144.80145.604.924.11
AEZSAeterna Zent20190606A63.5948.1815.1220.6233.0627.56
AFCAllied Capit20190606A21.4411.218.088.083.143.14
AFGAmerican Fin20190606A9.893.68-2.832.216.511.47
AFHAtlas Financ20190606A124.7192.7036.2367.6156.4725.09
AFIArmstrong Fl20190606A24.1112.264.004.178.268.09
AFIFAnfield Univ20190606ETF40.2033.9632.4232.421.541.54
AFINAmerican Fin20190606A19.5218.171.591.5516.5916.62
AFKVanEck Vecto20190606ETF154.69111.72111.69111.690.020.02
AFLAflac Inc.20190606A1.981.980.510.771.471.22
AFMDAffimed N.V.20190606A48.2339.3515.5215.1123.8324.25
AFTYPacer CSOP F20190606ETF17.5621.3019.0213.082.288.23
AGFIRST MAJEST20190606A15.6612.923.894.409.038.50
AGCOAGCO Corpora20190606A9.964.211.671.762.542.45
AGEAgeX Therape20190606A173.10143.7599.78100.8243.9742.93
AGENAgenus Inc.20190606A38.8130.7716.0617.1914.6413.50
AGFSAgroFresh So20190606A70.0650.2926.1032.5224.1917.77
AGGiShares Core20190606ETF0.911.120.870.820.260.30
AGGPIQ Enhanced20190606ETF15.4311.8911.6612.170.23-0.28
AGGYWisdomTree Y20190606ETF7.387.306.867.120.440.17
AGIAlamos Gold20190606A18.9712.786.206.976.585.79
AGIOAgios Pharma20190606A41.0519.8314.8514.594.985.23
AGLEAeglea BioTh20190606A64.2353.9822.1120.6231.8733.36
AGMFederal Agri20190606A82.1435.7128.2930.007.425.72
AGMAFederal Agri20190606A153.50125.45123.81123.811.641.64
AGMHAGM Group Ho20190606A414.04258.69165.37185.0893.3273.61
AGNAllergan plc20190606A6.164.290.242.384.041.91
AGNCAGNC Investm20190606A6.004.681.942.362.742.32
AGNDWisdomTree T20190606ETF30.1624.1224.6824.12-0.560.00
AGOAssured Guar20190606A4.502.400.871.051.531.35
AGRAvangrid, In20190606A6.793.911.211.572.702.35
AGROADECOAGRO S.20190606A18.1514.8614.3215.080.54-0.22
AGRXAgile Therap20190606A232.37116.3146.6060.4469.7155.87
AGSPlayAGS, Inc20190606A26.919.452.732.926.736.53
AGTiShares MSCI20190606ETF42.2928.999.269.2619.7419.74
AGTCApplied Gene20190606A224.29148.9631.5829.86117.37119.10
AGXArgan, Inc20190606A31.9613.505.787.117.726.39
AGYSAgilysys, In20190606A28.1813.324.365.328.978.00
AGZiShares Agen20190606ETF3.982.052.021.890.030.16
AGZDWisdomTree T20190606ETF29.0115.1614.9114.910.250.25
AHCA.H. Belo Co20190606A136.4792.2391.5185.210.727.02
AHHArmada Hoffl20190606A17.7214.449.889.714.564.73
AHPIAllied Healt20190606A609.42520.49520.49520.490.000.00
AHTAshford Hosp20190606A24.2217.977.569.8210.418.42
AIArlington As20190606A15.3913.785.845.837.947.96
AIAiShares Asia20190606ETF16.077.935.116.872.821.06
AIEQAI Powered E20190606ETF32.5515.318.698.686.626.62
AIGAmerican Int20190606A2.081.630.080.231.551.40
AIHSSenmiao Tech20190606A167.19102.5333.7466.8368.7935.70
AIIQAI Powered I20190606ETF35.3611.0221.2613.58-10.24-2.56
AIMCAltra Indust20190606A18.354.693.913.950.780.75
AIMTAimmune Ther20190606A22.1710.363.614.946.755.42
AINAlbany Inter20190606A22.758.064.045.294.022.77
AINCAshford Inc.20190606A512.96305.71254.62255.6351.0950.08
AINVApollo Inves20190606A9.6513.603.513.6610.089.93
AIQGlobal X Fut20190606ETF47.9119.8721.1421.02-1.27-1.15
AIRAAR Corp.20190606A16.338.372.792.805.585.57
AIRGAirgain, Inc20190606A80.3233.718.6015.1125.1218.60
AIRIAir Industri20190606A294.72103.57103.57103.570.000.00
AIRRFirst Trust20190606ETF29.6239.7626.0726.0713.6913.69
AIRTAir T Inc20190606A344.07215.16215.16215.160.000.00
AITApplied Indu20190606A31.9413.417.257.976.165.44
AIVApartment In20190606A3.352.430.831.091.601.35
AIZAssurant, In20190606A7.644.923.083.031.841.89
AJGArthur J. Ga20190606A4.522.130.390.001.742.13
AJRDAerojet Rock20190606A9.133.911.641.662.262.25
AJXGreat Ajax C20190606A25.4712.116.938.255.183.86
AKAMAkamai Techn20190606A5.193.74-0.23-0.273.974.01
AKBAAkebia Thera20190606A25.3222.305.196.3617.1015.94
AKCAAkcea Therap20190606A56.0737.925.185.3432.7432.58
AKERAkers Biosci20190606A215.39235.24215.04215.0420.2020.20
AKGAsanko Gold20190606A73.9689.2687.6488.221.621.04
AKRAcadia Realt20190606A12.778.853.683.375.185.48
AKRXAkorn, Inc.20190606A24.4922.735.145.9217.5916.82
AKTSAKOUSTIS TEC20190606A37.4827.958.8710.2119.0817.74
ALAir Lease Co20190606A6.964.030.430.873.603.16
ALACAlberton Acq20190606A45.769.9217.6317.63-7.72-7.72
ALBAlbemarle Co20190606A6.654.752.783.301.981.45
ALCAlcon Inc. O20190606A8.943.682.342.081.341.60
ALCOAlico Inc20190606A267.7358.29-156.84-156.86215.13215.14
ALDXAldeyra Ther20190606A39.0128.6314.5513.2514.0815.38
ALEALLETE, Inc.20190606A9.223.321.401.711.911.61
ALECAlector, Inc20190606A135.58179.96-27.34-23.71207.30203.67
ALEXAlexander &20190606A12.014.88-0.67-0.355.555.23
ALFAAlphaClone A20190606ETF26.3934.005.22-18.0428.7852.04
ALGAlamo Group,20190606A65.6827.1115.5218.4111.588.70
ALGNAlign Techno20190606A12.016.851.914.684.942.17
ALGRAllegro Merg20190606A109.95
ALGTAllegiant Tr20190606A61.6321.1513.0613.848.097.31
ALIMAlimera Scie20190606A169.08106.90106.47106.460.440.44
ALJJALJ Regional20190606A570.64443.50376.19376.1967.3167.31
ALKAlaska Air G20190606A6.646.571.862.684.713.89
ALKSAlkermes Inc20190606A12.3712.830.421.0712.4011.75
ALLThe Allstate20190606A3.051.791.061.180.730.61
ALLEAllegion Pub20190606A7.342.821.531.741.291.08
ALLKAllakos Inc.20190606A61.1513.527.197.216.326.31
ALLOAllogene The20190606A27.5911.2118.8319.48-7.62-8.28
ALLTAllot Ltd. O20190606A82.1150.1338.6138.8011.5211.32
ALLYAlly Financi20190606A3.463.100.681.082.422.03
ALNAAllena Pharm20190606A122.6281.2634.6953.3446.5727.92
ALNYAlnylam Phar20190606A20.2711.474.484.526.996.96
ALOAlio Gold In20190606A116.98181.39144.65153.6936.7427.70
ALOTAstroNova, I20190606A69.3433.7027.7328.235.975.46
ALPNAlpine Immun20190606A441.83228.73231.45228.73-2.720.00
ALRMAlarm.com Ho20190606A21.1315.726.807.138.918.58
ALRNAileron Ther20190606A209.23152.07101.19111.2750.8840.81
ALSKAlaska Commu20190606A91.3053.9653.9653.960.000.00
ALSNALLISON TRAN20190606A7.576.031.901.954.124.08
ALTAltimmune, I20190606A87.6957.4228.8927.5428.5329.89
ALTMAltus Midstr20190606A45.5528.9514.9815.5413.9713.41
ALTRAltair Engin20190606A14.8425.0421.1822.253.862.80
ALTSProShares Mo20190606ETF19.21308.1762.02308.17246.160.00
ALTYGlobal X Sup20190606ETF84.7561.2358.2258.063.013.18
ALVAutoliv, Inc20190606A12.164.892.002.282.882.60
ALXNAlexion Phar20190606A8.665.621.552.854.072.77
ALYAAlithya Grou20190606A183.70109.37107.36106.622.012.74
AMAntero Midst20190606A7.986.662.342.894.323.77
AMAGAMAG Pharmac20190606A26.3413.35-0.942.1014.2911.25
AMALAmalgamated20190606A223.6590.9084.4785.746.445.17
AMATApplied Mate20190606A2.583.720.821.032.902.69
AMBAAmbarella, I20190606A19.049.232.684.546.554.70
AMBCAmbac Financ20190606A14.838.701.731.796.976.91
AMCAMC ENTERTAI20190606A9.647.802.892.864.914.94
AMCAiShares Russ20190606ETF15.629.609.606.420.003.18
AMCIAMCI Acquisi20190606A34.60
AMCXAMC Networks20190606A10.454.47-0.050.064.524.40
AMDAdvanced Mic20190606A3.193.050.300.772.752.28
AMEAmetek, Inc.20190606A5.602.410.661.231.751.18
AMEDAmedisys Inc20190606A22.139.525.305.854.213.67
AMEHApollo Medic20190606A99.3354.7021.3128.5933.3926.11
AMGAffiliated M20190606A9.114.471.411.763.062.70
AMGNAmgen Inc20190606A3.593.050.210.862.852.19
AMHAMERICAN HOM20190606A4.293.231.511.851.701.38
AMJJP Morgan Al20190606ETN4.186.911.811.825.145.11
AMKRAmkor Techno20190606A14.7512.331.512.1610.8210.18
AMLPAlerian MLP20190606ETF10.308.274.085.704.192.55
AMNAMN Healthca20190606A21.9010.898.227.692.673.20
AMNBAmerican Nat20190606A181.6183.9077.1678.106.735.80
AMOMQraft AI-Enh20190606ETF20.4232.0932.0932.090.000.00
AMOTAllied Motio20190606A54.0335.3629.9831.905.383.46
AMPAmeriprise F20190606A6.923.460.841.332.632.13
AMPEAmpio Pharma20190606A196.68149.86124.43131.5325.4318.33
AMPHAmphastar Ph20190606A24.1614.854.244.9710.609.88
AMRBAmerican Riv20190606A441.12324.13324.13324.130.000.00
AMRCAmeresco, In20190606A29.0115.530.973.4914.5612.05
AMRHAmeri Holdin20190606A132.72130.03113.16116.2516.6013.51
AMRKA-Mark Preci20190606A235.42230.64179.23187.4251.4143.23
AMRSAmyris Inc.20190606A53.3841.7717.5817.1624.1924.61
AMRXAmneal Pharm20190606A31.2415.516.107.439.418.08
AMSAmerican Sha20190606A251.9075.3962.1162.1113.2713.27
AMSCAmerican Sup20190606A49.5332.051.454.8730.6227.19
AMSFAMERISAFE, I20190606A32.0512.144.825.727.326.42
AMSWAAmerican Sof20190606A34.3025.2358.5258.77-33.29-33.54
AMTAmerican Tow20190606A4.792.771.571.381.201.38
AMTBAmerant Banc20190606A116.3153.8630.3036.4023.5617.46
AMTBBAmerant Banc20190606A931.27788.88833.46833.46-44.57-44.57
AMTDTD Ameritrad20190606A2.833.70-0.38-0.074.083.77
AMTXAemetis, Inc20190606A747.58648.11560.83560.8387.2887.28
AMUETRACS Aleri20190606ETN13.1924.7211.8315.2912.909.44
AMUBETRACS Aleri20190606ETN47.6542.4937.7437.744.754.75
AMWDAmerican Woo20190606A53.1915.0610.0810.284.984.78
AMZAInfraCap MLP20190606ETF18.4313.7110.0810.343.633.38
AMZNAmazon.Com I20190606A3.471.860.610.881.250.98
ANAutoNation,20190606A8.493.941.521.642.422.31
ANABAnaptysBio,20190606A48.2620.8710.3211.2810.549.59
ANATAmerican Nat20190606A75.2236.6815.7815.3720.9021.31
ANDAAndina Acqui20190606A140.08127.79127.79127.790.000.00
ANDEAndersons In20190606A46.5424.2124.9825.28-0.76-1.07
ANETArista Netwo20190606A10.565.382.192.753.182.63
ANFAbercrombie20190606A7.567.232.983.364.253.87
ANGIANGI Homeser20190606A16.099.114.665.504.443.60
ANGLVanEck Vecto20190606ETF6.644.653.483.701.170.95
ANGOAngioDynamic20190606A23.5326.951.452.0425.5024.91
ANHAnworth Mort20190606A25.9219.6213.7614.585.855.03
ANIKAnika Therap20190606A51.7315.627.498.778.146.85
ANIPANI Pharmace20190606A55.1116.184.234.3911.9511.78
ANIXAnixa Biosci20190606A78.4846.9230.7530.8416.1816.08
ANSSAnsys Inc20190606A10.864.171.482.172.692.00
ANTMANTHEM, INC.20190606A6.217.902.502.605.405.30
ANYSphere 3D Co20190606A675.12325.09317.98310.057.1115.03
AOAiShares Core20190606ETF12.026.925.045.471.881.45
AOBCAmerican Out20190606A14.0415.69-6.20-4.3621.8920.06
AOKiShares Core20190606ETF16.3610.5610.3910.390.170.17
AOMiShares Core20190606ETF18.7517.9112.6512.855.265.06
AONAon plc Clas20190606A5.512.560.080.532.482.03
AORiShares Core20190606ETF11.258.297.357.310.940.98
AOSA.O. Smith C20190606A4.114.131.071.833.062.30
AOSLAlpha and Om20190606A51.0730.9714.1714.6616.8016.31
APAmpco-Pittsb20190606A130.84375.51147.12174.34228.39201.17
APAApache Corpo20190606A4.623.380.981.052.412.33
APAMARTISAN PART20190606A13.545.430.971.554.463.87
APDAir Products20190606A5.682.590.601.112.001.48
APDNApplied DNA20190606A363.18224.50172.07173.7352.4350.77
APEIAmerican Pub20190606A39.3726.55-2.29-3.2028.8429.75
APENApollo Endos20190606A428.71226.00210.60209.9315.3916.07
APHAmphenol Cor20190606A4.562.60-0.17-0.062.772.66
APHAAphria Inc.20190606A15.0812.986.456.636.516.34
APLEApple Hospit20190606A6.534.992.222.732.772.26
APLSApellis Phar20190606A43.0229.835.838.9424.0020.89
APLTApplied Ther20190606A328.06186.72137.11155.6249.6131.10
APMAptorum Grou20190606A145.18107.0594.4291.7412.6215.31
APOApollo Globa20190606A7.453.910.720.863.193.05
APOGApogee Enter20190606A22.179.493.262.526.236.96
APPFAppFolio, In20190606A42.2226.1612.3921.3413.774.82
APPNAppian Corpo20190606A20.6925.4819.122.996.3622.49
APPSDigital Turb20190606A26.6124.819.3112.3915.5012.42
APRNBlue Apron H20190606A76.4166.5755.8060.1210.776.45
APTAlpha Pro Te20190606A56.8440.9841.1841.42-0.20-0.44
APTOAptose Biosc20190606A90.3652.7021.7522.3130.9530.39
APTSPreferred Ap20190606A18.169.915.256.284.653.63
APTVAptiv PLC20190606A5.305.820.011.535.814.29
APTXAptinyx Inc.20190606A118.0970.7243.4043.9127.3226.81
APVOAptevo Thera20190606A133.30141.09104.88104.5036.2136.59
APWCAsia Pacific20190606A292.85240.63240.63240.630.000.00
APYApergy Corpo20190606A21.417.464.094.483.372.98
APYXApyx Medical20190606A52.5944.1820.7619.7923.4124.39
AQBAquaBounty T20190606A77.5853.6936.7636.3216.9317.37
AQMSAqua Metals,20190606A70.5757.5113.1016.7544.4140.76
AQNAlgonquin Po20190606A11.138.434.484.323.944.11
AQSTAquestive Th20190606A96.1647.8922.5724.7325.3223.16
AQUAEvoqua Water20190606A21.7811.823.403.368.428.46
ARANTERO RESOU20190606A15.6213.364.796.258.567.06
ARAAmerican Ren20190606A59.9437.20-7.634.1544.8333.05
ARAVAravive, Inc20190606A471.02214.10193.28194.5020.8219.60
ARAYAccuray Inco20190606A29.4029.6116.3014.7413.3114.87
ARCARC Document20190606A59.0026.3434.5334.61-8.19-8.27
ARCBArcBest Corp20190606A29.4125.205.3210.3919.8814.81
ARCCAres Capital20190606A5.814.701.191.553.513.15
ARCEArco Platfor20190606A240.0176.6957.5653.5919.1223.10
ARCHArch Coal, I20190606A25.2112.286.207.596.084.69
ARCMArrow Reserv20190606ETF199.7235.9235.9235.920.000.00
ARCOARCOS DORADO20190606A28.6716.6611.8311.634.835.03
ARCTArcturus The20190606A298.95350.70115.95116.84234.75233.85
ARDArdagh Group20190606A101.7518.9611.3511.697.607.27
ARDSAridis Pharm20190606A2150.00693.82642.43693.8251.390.00
ARDXArdelyx, Inc20190606A122.5590.2754.1055.0236.1735.25
AREAlexandria R20190606A7.163.120.400.802.722.32
ARECAMERICAN RES20190606A725.03638.93229.78384.31409.15254.62
ARESAres Managem20190606A6.583.982.053.061.940.93
ARGOArgo Group I20190606A20.796.353.123.853.232.50
ARGTGlobal X MSC20190606ETF34.6121.9718.7218.573.253.40
ARIAPOLLO COMME20190606A5.634.571.962.172.612.40
ARKFARK Fintech20190606ETF28.1645.5445.5545.52-0.020.02
ARKGARK Genomic20190606ETF16.8414.356.1610.768.193.58
ARKKARK Innovati20190606ETF7.4932.1227.0730.775.051.35
ARKQARK Autonomo20190606ETF13.4780.6335.3475.0445.295.59
ARKRArk Restaura20190606A703.62139.34139.34139.340.000.00
ARKWARK Next Gen20190606ETF6.867.307.618.00-0.31-0.70
ARLAmerican Rea20190606A185.89140.34120.24120.8520.1019.49
ARLOArlo Technol20190606A41.4224.8314.3016.7910.538.04
ARLPAlliance Res20190606A16.0210.851.353.769.497.09
ARMKARAMARK20190606A4.112.381.161.691.220.69
ARMPArmata Pharm20190606A82.9968.1364.8964.523.253.61
ARNAArena Pharma20190606A22.3511.034.845.506.195.52
ARNCArconic Corp20190606A4.375.281.391.813.893.49
AROCArchrock Inc20190606A12.0412.920.745.5312.197.39
AROWArrow Financ20190606A88.2652.5642.9251.139.641.43
ARPOAerpio Pharm20190606A120.3499.3071.0976.3328.2122.97
ARRARMOUR Resid20190606A5.714.571.552.033.022.53
ARTNAArtesian Res20190606A181.8780.4472.4073.488.046.96
ARTWArts-Way Man20190606A630.04743.10735.71735.717.387.38
ARVNArvinas, Inc20190606A86.0644.5414.5015.5530.0429.00
ARWArrow Electr20190606A7.724.672.432.342.242.33
ARWRArrowhead Re20190606A14.769.422.913.836.515.58
ARYAARYA Science20190606A283.86106.1988.1088.1018.0818.08
ASBAssociated B20190606A5.388.214.845.393.382.84
ASCARDMORE SHIP20190606A44.8425.2520.3219.994.935.26
ASEAGlobal X FTS20190606ETF204.71117.21117.21117.210.000.00
ASETFlexShares R20190606ETF50.9562.7462.7462.740.000.00
ASFIAsta Funding20190606A227.66168.7429.8928.63138.85140.11
ASGNASGN Incorpo20190606A16.236.923.223.383.693.54
ASHAshland Glob20190606A9.293.742.132.671.611.07
ASHRXtrackers Ha20190606ETF3.862.501.211.451.281.03
ASHSXtrackers Ha20190606ETF14.538.86-0.450.559.308.31
ASHXXtrackers MS20190606ETF122.6112.0912.0912.090.000.00
ASIXAdvanSix Inc20190606A29.8512.935.364.787.578.15
ASMAvino Silver20190606A197.69315.33281.26286.1734.0729.16
ASMBAssembly Bio20190606A63.7329.48-1.44-1.7630.9231.25
ASNAAscena Retai20190606A32.7929.057.0412.3822.0216.69
ASPNAspen Aeroge20190606A218.6831.3327.8727.033.474.31
ASPSAltisource P20190606A64.2834.217.677.0226.5327.19
ASPUASPEN GROUP,20190606A117.1483.2074.1484.629.05-1.42
ASRTAssertio The20190606A37.4230.498.247.4622.2523.02
ASRVAmeriServ Fi20190606A89.4239.3021.0621.7918.2517.52
ASTCAstrotech Co20190606A463.81303.05275.97275.9727.0727.07
ASTEAstec Indust20190606A30.1518.345.346.0613.0012.28
ASURAsure Softwa20190606A39.8823.7012.389.5311.3214.16
ASYSAmtech Syste20190606A115.69177.8571.5272.47106.32105.38
ATAtlantic Pow20190606A43.6730.59-3.576.1134.1624.48
ATECAlphatec Hol20190606A77.0759.0816.8818.4342.2040.65
ATENA10 NETWORKS20190606A17.8016.807.536.119.2710.69
ATESTCTest Symbol20190606A26.5112.6112.7512.67-0.14-0.06
ATESTGTEST SYMBOL20190606A28.5715.7615.7615.730.000.03
ATGEAdtalem Glob20190606A12.245.11-1.720.406.834.71
ATHAthene Holdi20190606A5.884.42-1.28-0.995.705.42
ATHXAthersys, In20190606A65.9451.1115.1325.7535.9925.36
ATIAllegheny Te20190606A7.244.781.091.883.692.89
ATIFATIF Holding20190606A775.61448.89335.59400.03113.2948.86
ATKRAtkore Inter20190606A16.988.082.913.725.174.36
ATLCAtlanticus H20190606A510.98279.85266.10266.1013.7513.75
ATLOAMES Nationa20190606A134.9696.0293.8793.742.152.28
ATMPiPath Select20190606ETF10.2313.6511.218.272.445.38
ATNIATN Internat20190606A105.9341.2133.9636.898.094.32
ATNMActinium Pha20190606A99.15103.8187.1280.0716.6923.74
ATNXAthenex, Inc20190606A21.0815.543.413.5912.1311.96
ATOAtmos Energy20190606A4.982.250.881.251.371.00
ATOMAtomera Inco20190606A194.8267.7430.2031.0937.5436.65
ATOSAtossa Thera20190606A134.18111.7670.7970.7840.9740.98
ATRAptarGroup,20190606A14.705.052.302.552.752.50
ATRAAtara Biothe20190606A39.1322.4010.3514.7712.067.63
ATRCAtriCure, In20190606A28.2018.238.028.4810.219.75
ATROAstronics Co20190606A22.1016.310.262.2416.0514.08
ATRSAntares Phar20190606A37.0332.4512.3611.9220.0920.51
ATSGAir Transpor20190606A21.1015.234.765.0510.4710.18
ATTOAtento S.A.20190606A70.5850.7729.7230.4821.0520.28
ATUSAltice USA,20190606A4.163.961.711.542.262.44
ATVIActivision B20190606A2.697.252.613.304.653.96
ATXIAvenue Thera20190606A142.43140.31133.59120.956.7219.37
AUBAtlantic Uni20190606A22.1021.303.323.7217.9817.58
AUBNAuburn Natio20190606A215.48170.57166.99166.993.583.58
AUDCAudioCodes L20190606A30.1315.6710.469.495.216.19
AUGAuryn Resour20190606A130.47102.7340.8048.5861.9354.15
AUMNGolden Miner20190606A395.95368.91333.41333.4535.5035.46
AUPHAurinia Phar20190606A17.1113.885.245.238.658.66
AUSFGlobal X Ada20190606ETF22.9015.6215.7815.78-0.16-0.16
AUTOAutoWeb, Inc20190606A430.33271.30102.31101.48168.99169.82
AUYYamana Gold,20190606A49.0938.9817.3521.6321.5517.32
AVAAvista Corpo20190606A10.234.992.913.062.091.93
AVAVAeroVironmen20190606A34.3325.2710.3111.9914.9513.27
AVBAvalonBay Co20190606A8.083.671.761.631.912.04
AVCOAvalon Globo20190606A105.7595.2457.7469.4037.5025.84
AVDAmerican Van20190606A28.4124.1612.8312.4011.3311.76
AVEOAVEO Pharmac20190606A38.3264.0232.2733.0931.7530.93
AVGOBroadcom Inc20190606A5.622.900.751.092.141.81
AVGRAvinger, Inc20190606A57.5053.7644.8045.648.968.11
AVIDAvid Technol20190606A30.5623.7310.7211.6413.0112.09
AVLRAvalara, Inc20190606A14.387.108.258.69-1.15-1.58
AVNSAvanos Medic20190606A17.637.222.502.824.734.40
AVNWAviat Networ20190606A556.53388.88388.88388.880.000.00
AVROAVROBIO, Inc20190606A116.7846.4829.5234.9016.9611.58
AVTAvnet, Inc.20190606A10.214.991.902.683.092.31
AVTRAvantor, Inc20190606A14.304.513.834.320.680.20
AVXLAnavex Life20190606A71.8345.5220.0121.1025.5124.43
AVYAvery Dennis20190606A5.853.260.961.192.302.07
AVYAAvaya Holdin20190606A10.819.232.035.367.203.87
AWIArmstrong Wo20190606A11.285.462.622.582.842.88
AWKAmerican Wat20190606A5.452.300.851.061.451.25
AWRAmerican Sta20190606A17.108.486.236.892.241.59
AWREAware Inc20190606A266.44107.5698.88110.108.67-2.54
AWTMAware Ultra-20190606ETF12.05
AWXAvalon Holdi20190606A113.64108.3068.9069.2139.3939.09
AXAxos Financi20190606A16.376.603.792.902.813.70
AXASAbraxas Petr20190606A51.7448.9943.1043.775.895.22
AXDXAccelerate D20190606A67.6522.7117.3416.855.375.86
AXEAnixter Inte20190606A30.9713.777.928.995.854.78
AXGNAxogen, Inc.20190606A30.4319.533.714.8815.8214.66
AXGTAxovant Gene20190606A40.4434.409.0916.6025.3117.80
AXJLWisdomTree A20190606ETF27.7318.3918.3918.390.000.00
AXLAmerican Axl20190606A10.428.883.514.445.374.44
AXLAAxcella Heal20190606A211.10258.5884.9793.03173.61165.56
AXNXAxonics Modu20190606A53.8559.107.5834.1751.5224.93
AXPAmerican Exp20190606A2.153.85-0.16-0.294.024.14
AXRAMREP Corpor20190606A212.38100.5493.0896.397.464.15
AXSAxis Capital20190606A4.752.140.940.881.201.26
AXSMAxsome Thera20190606A20.0616.482.605.2713.8811.21
AXTAAxalta Coati20190606A4.582.411.691.980.720.41
AXTIAXT Inc20190606A54.4029.81-3.81-0.5633.6230.37
AXUAlexco Resou20190606A35.98108.6977.9072.3030.7936.40
AYAtlantica Yi20190606A8.7912.03-0.77-0.1312.8012.17
AYIAcuity Brand20190606A16.197.112.813.424.303.70
AYTUAytu BioScie20190606A119.1996.2564.1764.5932.0831.66
AYXAlteryx, Inc20190606A14.957.994.824.873.183.13
AZOAutoZone, In20190606A11.555.561.882.053.693.51
AZPNAspen Techno20190606A16.0411.975.175.316.816.66
AZREAzure Power20190606A89.52194.92194.89194.890.030.03
AZRXAzurRx BioPh20190606A164.96170.84174.46174.46-3.62-3.62
AZZAZZ Inc.20190606A29.8613.473.144.8210.338.65
BBarnes Group20190606A25.459.956.075.953.884.00
BABoeing Compa20190606A4.232.680.891.111.791.57
BABInvesco Taxa20190606ETF4.092.942.122.470.820.46
BACBank of Amer20190606A3.603.540.851.342.692.20
BAHBooz Allen H20190606A5.592.360.291.632.060.73
BALiPath Series20190606ETN28.7928.3235.2528.32-6.920.00
BAMBrookfield A20190606A2.202.441.211.351.231.09
BANCBanc of Cali20190606A12.7110.573.845.216.735.37
BANDBandwidth In20190606A36.3511.994.74-2.206.7413.97
BANFBancfirst Co20190606A66.4528.1320.6823.377.454.76
BANRBanner Corp.20190606A20.487.651.472.336.195.32
BANXStoneCastle20190606A39.4626.1423.4823.482.662.66
BAPCredicorp LT20190606A14.864.512.262.732.241.78
BAPRInnovator S&20190606ETF24.7613.1611.2010.161.953.00
BASIBioanalytica20190606A448.59126.49154.60154.60-28.11-28.11
BATRALiberty Medi20190606A30.8197.8523.3838.7374.4859.13
BATRKLiberty Medi20190606A26.5621.7511.6112.0110.149.75
BATTAmplify Adva20190606ETF43.7127.5023.4323.734.073.77
BAXBaxter Inter20190606A3.062.600.791.041.811.56
BBBlackBerry L20190606A12.8111.504.225.267.286.24
BBAXJPMorgan Bet20190606ETF11.775.164.374.630.790.53
BBBYBed Bath & B20190606A8.428.193.284.254.923.94
BBCVirtus LifeS20190606ETF37.8017.679.529.528.158.15
BBCAJPMorgan Bet20190606ETF6.026.641.395.885.250.76
BBCPConcrete Pum20190606A69.3533.5527.9027.645.655.91
BBDCBarings BDC,20190606A24.6610.5014.0811.62-3.58-1.12
BBEUJPMorgan Bet20190606ETF4.858.027.577.810.450.21
BBGIBeasley Broa20190606A219.13407.1385.2585.88321.88321.25
BBHVanEck Vecto20190606ETF8.866.545.465.531.081.01
BBJPJPMorgan Bet20190606ETF5.537.156.976.990.180.16
BBPVirtus LifeS20190606ETF41.1335.9432.3832.303.563.64
BBREJPMorgan Bet20190606ETF3.797.289.393.28-2.123.99
BBSAJPMorgan Bet20190606ETF10.093.933.933.930.000.00
BBSIBarrett Busi20190606A88.2341.9028.2330.7813.6711.12
BBUBrookfield B20190606A60.6134.1524.0430.0610.114.09
BBUSJPMorgan Bet20190606ETF5.565.445.445.440.000.00
BBWBuild-A-Bear20190606A46.4424.1110.109.3014.0214.81
BBXBBX Capital20190606A46.7127.826.186.1521.6421.59
BBYBest Buy Com20190606A4.272.931.671.291.271.65
BCBrunswick Co20190606A8.073.560.321.633.231.93
BCBPBCB Bancorp20190606A114.7056.4442.2543.0414.1913.40
BCCBoise Cascad20190606A21.039.774.384.515.405.26
BCDAberdeen Sta20190606ETF19.1330.7425.6529.895.090.85
BCEBCE, Inc.20190606A2.231.921.221.220.700.70
BCEIBONANZA CREE20190606A37.5615.787.698.098.107.69
BCIAberdeen Sta20190606ETF12.636.606.306.680.30-0.07
BCLIBrainstorm C20190606A78.1343.3829.2429.7114.1413.67
BCMiPath Pure B20190606ETN31.2517.8317.3218.340.51-0.51
BCMLBayCom Corp20190606A176.39118.04116.28116.131.761.91
BCOThe Brink's20190606A15.187.954.554.863.403.08
BCOMB Communicat20190606A791.10923.32923.27923.270.050.05
BCORBlucora, Inc20190606A23.8442.377.948.3934.4633.98
BCOVBrightcove,20190606A32.0637.871.031.9536.8435.92
BCOW1895 Bancorp20190606A81.2531.7531.7531.750.000.00
BCPCBalchem Corp20190606A36.7726.3820.4622.745.923.64
BCRXBioCryst Pha20190606A40.1333.4416.0115.2617.4318.18
BCSFBain Capital20190606A33.0319.0318.4415.300.593.73
BCTFBancorp 34,20190606A306.08
BDCBelden Inc.20190606A22.6610.632.893.237.747.40
BDCSUBS AG Excha20190606ETN54.8821.6524.6524.65-3.00-3.00
BDCZETRACS Wells20190606ETN56.1047.7047.7047.700.000.00
BDGEBridge Banco20190606A322.9068.7655.4255.0513.3413.71
BDLFlanigan's E20190606A261.50150.20150.20150.200.000.00
BDNBrandywine R20190606A6.705.071.521.833.553.24
BDRBlonder Tong20190606A359.94188.79124.25104.7064.5584.10
BDSIBioDelivery20190606A24.3220.578.448.6312.1311.94
BDXBecton, Dick20190606A6.265.131.802.613.342.52
BEBloom Energy20190606A20.4210.423.954.886.475.54
BEATBioTelemetry20190606A20.8011.403.464.977.946.43
BECNBeacon Roofi20190606A11.314.771.711.533.063.24
BELFABel Fuse Inc20190606A1612.30981.23976.65976.654.584.58
BELFBBel Fuse Inc20190606A332.00192.3575.1173.23117.25119.12
BENFranklin Res20190606A3.452.620.540.542.082.08
BEPBrookfield R20190606A5.304.571.502.303.072.27
BERYBerry Global20190606A7.132.101.411.220.690.88
BFABrown-Forman20190606A29.3919.9914.0014.335.995.67
BFBBrown-Forman20190606A5.293.652.142.241.511.41
BFAMBRIGHT HORIZ20190606A17.018.074.144.823.933.24
BFCBank First C20190606A272.2197.7144.4544.9353.2652.79
BFINBankFinancia20190606A76.8633.6732.4632.711.210.96
BFITGlobal X Hea20190606ETF156.17140.78126.42126.4214.3614.36
BFORBarron's 40020190606ETF11.4711.2810.9311.210.350.07
BFSSaul Centers20190606A101.5740.2927.6832.1812.618.11
BFSTBusiness Fir20190606A254.38145.77142.30146.103.47-0.33
BGBunge Limite20190606A7.593.380.761.292.622.09
BGCPBGC Partners20190606A20.6717.187.498.979.688.20
BGFVBig 5 Sporti20190606A80.0858.974.895.3654.0853.61
BGGBriggs & Str20190606A19.359.213.523.435.695.78
BGIBirks Group20190606A472.21100.76100.76100.760.000.00
BGRNiShares Glob20190606ETF25.933.40-6.08-3.589.476.98
BGSB&G Foods, I20190606A10.385.222.202.623.012.59
BGSFBG Staffing20190606A114.7289.4349.6662.8239.7726.61
BHBiglari Hold20190606A89.3459.2643.5947.0615.6812.20
BHBBar Harbor B20190606A176.69113.6369.9070.7243.7342.91
BHCBausch Healt20190606A5.434.790.851.383.943.41
BHEBenchmark El20190606A13.855.771.291.744.484.03
BHFBrighthouse20190606A7.368.061.542.726.525.35
BHLBBerkshire Hi20190606A16.188.746.246.392.512.35
BHRBraemar Hote20190606A34.7017.676.847.7910.839.88
BHTGBioHiTech Gl20190606A247.51112.17112.17112.170.000.00
BHVNBiohaven Pha20190606A33.9115.059.439.615.625.44
BIBProShares Ul20190606ETF14.158.26-1.06-0.639.328.89
BIBLInspire 10020190606ETF27.7417.2011.9011.955.305.26
BICKFirst Trust20190606ETF66.09139.2197.14139.2142.070.00
BIGBig Lots, In20190606A10.795.751.131.684.624.08
BIIBBiogen Inc.20190606A6.426.381.513.944.872.44
BILSPDR Bloombe20190606ETF1.091.040.480.480.570.57
BIMIBOQI Interna20190606A375.73182.46183.21183.21-0.75-0.75
BIOBio-Rad Labo20190606A27.9112.029.3510.092.671.93
BIOBBio-Rad Labo20190606A100.5228.47-15.64-15.6444.1144.11
BIOCBiocept, Inc20190606A105.10112.1177.7080.6134.4131.50
BIOLBiolase, Inc20190606A559.88567.78235.89242.03331.89325.75
BIOXBioceres Cro20190606A257.88114.5897.1696.1917.4318.39
BIPBrookfield I20190606A6.125.172.492.522.692.66
BISProShares Ul20190606ETF19.5818.799.4712.259.336.55
BIVVanguard Int20190606ETF1.280.860.620.650.240.21
BIZDVanEck Vecto20190606ETF28.8817.3715.3015.452.071.92
BJBJs Wholesal20190606A6.434.682.414.022.270.66
BJANInnovator S&20190606ETF34.7210.4010.4010.400.000.00
BJKVanEck Vecto20190606ETF58.0329.4629.4629.460.000.00
BJRIBJ's Restaur20190606A16.6530.454.8815.6225.5714.83
BJULInnovator S&20190606ETF21.4616.0420.3418.32-4.30-2.28
BJUNInnovator S&20190606ETF32.3614.361.921.9212.4412.44
BKBank of New20190606A2.422.110.450.481.661.63
BKCCBlackRock Ca20190606A18.2316.2511.2911.434.964.83
BKDBrookdale Se20190606A16.2712.073.234.808.847.27
BKEThe Buckle,20190606A12.557.992.732.805.265.19
BKEPBlueknight E20190606A160.49113.67101.38101.6812.2911.98
BKFiShares MSCI20190606ETF16.7725.1416.8416.888.298.25
BKHBlack Hills20190606A8.563.841.041.322.802.53
BKIBlack Knight20190606A7.222.382.471.43-0.090.95
BKLNInvesco Seni20190606ETF4.415.715.205.340.520.37
BKNGBooking Hold20190606A13.815.252.212.663.002.48
BKSCBank of Sout20190606A156.82119.94116.35116.453.603.50
BKTIBK Technolog20190606A256.08284.71248.10276.3736.618.33
BKUBankunited,20190606A6.293.270.380.802.892.47
BKYIBIO-key Inte20190606A496.34249.60159.58159.5890.0290.02
BLBlackLine, I20190606A23.6110.794.085.446.715.36
BLBDBlue Bird Co20190606A51.0736.889.4312.5027.4524.38
BLCMBellicum Pha20190606A78.3757.7230.5831.7827.1425.93
BLCNReality Shar20190606ETF38.9027.3222.7023.064.624.26
BLDTopBuild Cor20190606A26.356.773.323.883.442.88
BLDPBallard Powe20190606A26.5329.8011.207.6918.6122.12
BLDRBuilders Fir20190606A9.027.282.613.274.674.01
BLESInspire Glob20190606ETF103.0451.6148.7151.002.900.61
BLFSBioLife Solu20190606A57.6648.5722.6222.9125.9625.66
BLHYVirtus Newfl20190606ETF52.3622.4222.5022.42-0.080.00
BLINBridgeline D20190606A139.30103.2875.9675.7027.3227.58
BLKBlackrock, I20190606A8.993.552.312.361.331.28
BLKBBlackbaud, I20190606A26.267.812.332.715.485.10
BLLBall Corpora20190606A3.642.10-0.090.052.192.05
BLMNBloomin' Bra20190606A6.526.01-1.041.557.054.46
BLNKBlink Chargi20190606A171.8088.4763.3762.4825.1125.99
BLOKAmplify Tran20190606ETF17.179.817.958.401.861.41
BLPHBellerophon20190606A64.8961.6054.4956.637.124.97
BLUEbluebird bio20190606A33.5413.054.205.938.857.12
BLVVanguard Lon20190606ETF3.433.011.941.971.071.04
BLXBanco Latino20190606A33.0712.967.218.435.754.53
BMCHBMC Stock Ho20190606A11.356.291.160.625.135.67
BMIBadger Meter20190606A32.0613.776.627.417.166.37
BMLPDorsey Wrigh20190606ETF82.42105.70105.70105.700.000.00
BMOBank of Mont20190606A2.411.810.770.591.041.22
BMRABIOMERICA IN20190606A198.97170.59148.14136.2922.4534.30
BMRCBank of Mari20190606A141.3930.1219.9819.479.399.90
BMRNBioMarin Pha20190606A9.814.361.872.332.492.03
BMTCBryn Mawr Ba20190606A38.3126.0310.3112.1515.7213.88
BMYBristol-Myer20190606A2.192.170.991.121.171.05
BNDVanguard Tot20190606ETF1.220.830.570.690.250.14
BNDCFlexShares C20190606ETF33.0319.6919.6919.690.000.00
BNDWVanguard Tot20190606ETF4.713.28-1.32-0.144.613.43
BNDXVanguard Tot20190606ETF1.771.181.141.080.040.10
BNEDBarnes & Nob20190606A39.1430.49-4.415.3834.8925.11
BNFTBenefitfocus20190606A23.6212.102.783.609.328.50
BNGOBionano Geno20190606A769.28517.29515.85515.851.431.43
BNKDMicroSectors20190606ETN23.22
BNKOMicroSectors20190606ETN19.7630.9030.9030.900.000.00
BNKUMicroSectors20190606ETN17.7916.09-4.0216.0920.100.00
BNKZMicroSectors20190606ETN25.30
BNSBank of Nova20190606A2.001.740.510.521.231.22
BNSOBonso Electr20190606A370.33352.81352.81352.810.000.00
BOCHBank of Comm20190606A51.9428.6423.9025.924.742.72
BOCTInnovator S&20190606ETF30.8916.2110.228.905.997.31
BOHBank of Hawa20190606A19.517.494.534.612.962.88
BOKFBOK Financia20190606A18.226.962.812.744.164.22
BOMNBoston Omaha20190606A115.2452.4336.5637.1315.8715.30
BONDPIMCO Active20190606ETF2.062.661.241.301.421.36
BOOMDMC Global I20190606A26.5615.086.239.968.845.12
BOOTBoot Barn Ho20190606A19.4112.356.076.566.285.78
BOSCB.O.S. Bette20190606A318.96223.12155.78169.2567.3553.87
BOSSGlobal X Fou20190606ETF56.3389.7688.1888.521.581.24
BOTJBank of the20190606A347.5457.78-49.93-49.93107.71107.71
BOTZGlobal X Fun20190606ETF5.535.446.246.48-0.80-1.04
BOUTInnovator IB20190606ETF60.4437.7037.0637.060.640.64
BOXBOX, INC.20190606A7.075.471.401.584.083.90
BOXLBoxlight Cor20190606A204.83147.5873.63130.6373.9516.95
BPFHBoston Priva20190606A13.7634.793.894.0130.9030.77
BPMCBlueprint Me20190606A33.4717.0311.2411.425.785.61
BPMPBP Midstream20190606A25.4210.791.563.479.237.33
BPMXBioPharmX Co20190606A110.05110.4095.7697.8414.6412.56
BPOPPopular Inc20190606A10.746.553.324.073.232.50
BPRNThe Bank of20190606A132.1772.7268.5568.134.164.58
BPTBP Prudhoe B20190606A40.0920.0014.1214.135.895.88
BPTHBio-Path Hol20190606A106.2160.3439.4241.6320.9218.71
BPYBrookfield P20190606A5.3449.8146.7847.603.102.47
BRBroadridge F20190606A4.422.230.861.081.361.15
BRCBrady Corpor20190606A16.216.583.193.473.393.12
BREWCraft Brew A20190606A39.2256.9112.5114.6244.4042.29
BRFVanEck Vecto20190606ETF64.8439.7835.5735.574.214.21
BRGBluerock Res20190606A25.8217.0713.8715.153.201.92
BRIDBridgford Fo20190606A498.80183.8049.5465.75134.26118.04
BRKABerkshire Ha20190606A0.000.020.040.040.000.00
BRKBBERKSHIRE HA20190606A2.321.600.070.301.521.30
BRKLBrookline Ba20190606A19.5114.564.965.969.608.60
BRKRBruker Corpo20190606A10.3420.902.127.9218.7912.99
BRKSBrooks Autom20190606A13.6526.061.422.1024.6423.96
BRNBarnwell Ind20190606A383.38274.24192.25185.1082.0089.14
BROBrown & Brow20190606A3.382.980.590.932.392.04
BROGBrooge Energ20190606A9.879.879.879.870.000.00
BRPABig Rock Par20190606A76.85
BRQSBorqs Techno20190606A2224.721810.23850.76850.76959.46959.46
BRTBRT Apartmen20190606A104.6244.5938.7442.095.852.51
BRXBRIXMOR PROP20190606A5.7713.489.0010.464.483.07
BRYBerry Corpor20190606A38.5042.6210.6914.2431.9228.38
BRZUDirexion Dai20190606ETF6.344.021.001.963.022.06
BSAEInvesco Bull20190606ETF42.5627.1127.1127.110.000.00
BSBEInvesco Bull20190606ETF37.7226.8526.8526.850.000.00
BSCEInvesco Bull20190606ETF37.8110.3910.3910.390.000.00
BSCKInvesco Bull20190606ETF4.874.083.263.270.820.81
BSCLInvesco Bull20190606ETF4.974.882.322.312.552.56
BSCMInvesco Bull20190606ETF4.923.572.352.391.221.18
BSCNInvesco Bull20190606ETF12.086.256.656.73-0.40-0.48
BSCOInvesco Bull20190606ETF11.174.944.894.880.060.06
BSCPInvesco Bull20190606ETF10.375.663.184.282.481.38
BSCQInvesco Bull20190606ETF15.0111.0711.0711.070.000.00
BSCRInvesco Bull20190606ETF20.435.755.565.720.190.03
BSCSInvesco Bull20190606ETF25.3712.0911.9012.090.180.00
BSDEInvesco Bull20190606ETF45.3061.5761.5761.570.000.00
BSETBassett Furn20190606A166.52112.5850.8763.5261.7149.06
BSGMBioSig Techn20190606A89.3077.68-23.81-8.18101.4985.86
BSIGBrightSphere20190606A16.758.274.044.914.233.36
BSJKInvesco Bull20190606ETF6.1716.385.135.1611.2411.22
BSJLInvesco Bull20190606ETF8.3664.843.904.0460.9460.80
BSJMInvesco Bull20190606ETF16.858.186.206.621.991.57
BSJNInvesco Bull20190606ETF22.8122.5722.4222.350.160.22
BSJOInvesco Bull20190606ETF27.666.872.933.203.953.68
BSJPInvesco Bull20190606ETF37.6519.0419.1919.03-0.160.01
BSJQInvesco Bull20190606ETF23.7112.8212.7912.790.020.02
BSMBlack Stone20190606A22.589.373.134.136.255.25
BSQRBSQUARE Corp20190606A193.23149.3873.0673.0676.3376.33
BSRRSierra Banco20190606A196.3540.0125.9329.2614.0810.75
BSTCBioSpecifics20190606A96.4147.7341.0042.236.735.49
BSVVanguard Sho20190606ETF1.260.810.660.690.150.12
BSVNBank7 Corp.20190606A178.3396.1174.2974.2921.8221.82
BSXBoston Scien20190606A2.654.322.712.661.621.68
BTAIBioXcel Ther20190606A189.87115.70100.2299.2115.4816.49
BTALAGFiQ U.S. M20190606ETF34.2323.0723.2322.96-0.160.11
BTEBaytex Energ20190606A66.4956.2524.6722.8331.5833.42
BTECPrincipal He20190606ETF28.8217.1117.1417.14-0.03-0.03
BTGB2Gold Corp.20190606A34.5226.1913.3915.1212.8011.07
BTNBallantyne S20190606A292.45141.44104.54119.6736.9021.76
BTUPeabody Ener20190606A18.726.903.553.773.343.13
BULPacer US Cas20190606ETF13.32
BURLBURLINGTON S20190606A11.184.791.872.212.922.58
BUYUSCF SummerH20190606ETF124.3043.1243.1243.120.000.00
BUYNUSCF SummerH20190606ETF88.81
BVBrightView H20190606A30.9016.598.969.927.636.67
BVALBrand Value20190606ETF15.9515.8812.7512.753.133.13
BVSNBroadvision20190606A742.95381.82381.82381.820.000.00
BWBabcock & Wi20190606A63.5377.3428.9823.6948.3653.64
BWABorgWarner I20190606A6.079.420.392.159.037.27
BWBBridgewater20190606A94.1762.7425.2936.7837.4525.96
BWENBroadwind En20190606A267.81140.55131.64131.648.918.91
BWFGBankwell Fin20190606A159.2970.1144.2149.7825.9020.33
BWLABowl America20190606A675.14348.32348.32348.320.000.00
BWXSPDR Bloombe20190606ETF5.502.571.691.660.880.91
BWXTBWX Technolo20190606A10.324.041.081.232.962.81
BWZSPDR Bloombe20190606ETF44.2124.3718.2118.216.166.16
BXThe Blacksto20190606A3.0311.5910.039.961.571.65
BXCBlueLinx Hol20190606A40.8621.9815.7416.516.245.46
BXGBluegreen Va20190606A63.5831.9817.7419.3214.2412.66
BXMTBlackstone M20190606A3.032.520.670.691.851.82
BXPBoston Prope20190606A7.052.870.590.652.282.22
BXSBancorpSouth20190606A10.724.950.210.364.744.59
BYByline Banco20190606A32.1512.748.248.774.503.97
BYDBoyd Gaming20190606A10.754.851.701.333.153.52
BYFCBroadway Fin20190606A482.15389.87389.87389.870.000.00
BYLDiShares Yiel20190606ETF11.454.194.044.190.150.00
BYNDBeyond Meat,20190606A13.4610.556.557.844.002.71
BYSIBeyondSpring20190606A239.6517.2717.1417.180.130.10
BZHBeazer Homes20190606A19.9910.843.804.127.046.71
BZQProShares Ul20190606ETF11.778.836.346.992.491.84
CCitigroup In20190606A1.602.110.761.191.350.92
CAAPCorporacion20190606A138.0469.7846.2554.4823.5415.30
CAASChina Automo20190606A309.74294.18271.29271.8322.8822.35
CABOCable One, I20190606A15.7611.919.6210.572.872.18
CACCamden Natio20190606A101.3441.9229.6335.2112.296.71
CACCCredit Accep20190606A31.8616.2711.4512.064.824.21
CACGClearBridge20190606ETF31.8216.9515.1115.221.841.73
CACICACI INTERNA20190606A21.6710.085.495.844.604.24
CADECadence Banc20190606A7.425.80-0.71-0.056.525.85
CAECAE INC20190606A8.065.312.572.212.743.09
CAGConagra Bran20190606A3.7111.979.6010.052.391.94
CAHCardinal Hea20190606A4.504.092.152.571.941.51
CAICAI Internat20190606A27.9711.536.957.804.583.73
CAKECheesecake F20190606A10.005.28-0.280.265.575.02
CALCaleres Inc20190606A11.305.491.081.464.414.03
CALACalithera Bi20190606A69.2742.462.414.7640.0537.70
CALFPacer US Sma20190606ETF9.896.324.024.662.301.65
CALMCal-Maine Fo20190606A22.0110.387.107.243.283.14
CALXCALIX, INC.20190606A26.8413.6215.439.52-1.814.10
CAMPCalAmp Corp.20190606A23.4328.036.397.8821.6420.16
CAMTCamtek Ltd20190606A32.7323.309.619.9013.7013.40
CAPEiPath Shille20190606ETN16.718.708.348.320.360.39
CAPLCrossAmerica20190606A53.0671.4074.1470.33-2.751.06
CAPRCapricor The20190606A407.02275.31183.47225.9391.8349.37
CARAvis Budget20190606A11.559.690.751.408.948.29
CARACara Therape20190606A30.1714.708.209.346.505.36
CARECARTER BANK20190606A231.4873.7884.8485.96-11.06-12.18
CARGCarGurus, In20190606A16.3213.772.233.9911.559.79
CAROCarolina Fin20190606A133.1793.1363.7064.8229.4328.31
CARSCars.com Inc20190606A14.979.303.363.615.945.69
CARVCarver Banco20190606A401.26235.91150.81199.6385.1036.28
CARZFirst Trust20190606ETF38.8749.4649.4649.460.000.00
CASACasa Systems20190606A33.5512.925.525.687.407.24
CASHMeta Financi20190606A19.006.740.952.475.784.27
CASICASI Pharmac20190606A65.9041.7325.8627.2515.8714.48
CASSCass Informa20190606A118.8947.8140.3140.327.507.49
CASYCasey's Gene20190606A14.167.934.084.393.853.53
CATCaterpillar20190606A2.201.62-0.040.181.661.44
CATBCatabasis Ph20190606A115.9173.3521.5224.1151.8349.24
CATCCAMBRIDGE BA20190606A504.38214.08194.05208.0120.036.07
CATHGlobal X S&P20190606ETF9.558.215.376.832.841.37
CATMCardtronics20190606A22.4332.442.653.6129.7828.83
CATOCATO CORP20190606A21.7411.552.533.249.028.31
CATSCatasys Inc.20190606A40.3725.017.947.8717.0717.14
CATYCathay Gener20190606A12.136.011.261.404.744.60
CBChubb Limite20190606A4.142.681.211.371.471.31
CBANColony Bankc20190606A418.67318.89315.75315.653.143.24
CBATCBAK Energy20190606A193.84183.56173.99176.539.587.03
CBAYCymabay Ther20190606A30.6617.047.2712.669.774.38
CBBCincinnati B20190606A27.7016.284.034.9812.2511.31
CBFVCB Financial20190606A71.1241.6336.1336.135.505.50
CBIOCatalyst Bio20190606A42.5538.0517.0216.1521.0221.90
CBLCBL& Associa20190606A41.6929.9217.7221.7312.208.19
CBLICleveland Bi20190606A1341.19970.47970.80970.80-0.32-0.32
CBMBCBM Bancorp,20190606A105.46560.2746.2046.26514.07514.02
CBMGCellular Bio20190606A184.7163.5838.3349.2125.2414.36
CBNKCapital Banc20190606A320.00195.50170.29170.2925.2125.21
CBOECboe Global20190606A6.546.953.043.863.923.09
CBONVanEck Vecto20190606ETF61.7730.6430.6430.640.000.00
CBPOChina Biolog20190606A28.1014.959.499.785.465.17
CBRECBRE GROUP,20190606A4.912.521.921.640.600.88
CBRLCracker Barr20190606A10.004.820.511.494.313.33
CBSHCommerce Ban20190606A10.028.113.304.164.803.95
CBTCabot Corpor20190606A12.435.572.713.082.862.49
CBTXCBTX, Inc. C20190606A142.4794.4069.1570.7625.2523.64
CBUCommunity Ba20190606A20.228.413.093.565.324.85
CBZCBIZ, Inc.20190606A20.917.422.513.234.914.18
CCThe Chemours20190606A7.614.441.661.942.782.50
CCBCoastal Fina20190606A154.27184.6794.3394.8290.3489.85
CCBGCapital City20190606A92.6932.2527.1627.445.094.81
CCCClarivate An20190606A20.268.243.806.574.451.68
CCCLChina Cerami20190606A207.92271.50239.90206.7731.5964.73
CCDCalamos Dyna20190606A24.6611.997.438.954.563.04
CCEPCoca-Cola Eu20190606A6.313.21-2.07-1.405.284.60
CCFChase Corpor20190606A69.5842.4432.2036.1810.236.26
CCHCollier Cree20190606A89.51
CCICrown Castle20190606A4.452.270.730.851.541.42
CCJCameco Corpo20190606A10.028.321.892.286.436.04
CCKCrown Holdin20190606A7.923.601.882.271.721.33
CCLCarnival Cor20190606A2.182.060.761.271.300.79
CCLPCSI Compress20190606A87.8264.7639.5739.7225.1925.04
CCMPCabot Microe20190606A22.4810.924.444.876.486.06
CCNECNB Financia20190606A165.14110.7670.8378.2639.9332.50
CCOClear Channe20190606A31.625.605.175.520.430.03
CCOICogent Commu20190606A23.8853.9812.7217.8941.2636.09
CCORCore Alterna20190606ETF68.5460.8959.9659.960.930.93
CCRCONSOL Coal20190606A68.6141.2233.1433.148.088.08
CCRCChina Custom20190606A904.52
CCRNCross Countr20190606A41.0120.53-18.90-12.5139.4333.04
CCSCENTURY COMM20190606A20.217.320.541.226.776.10
CCXIChemoCentryx20190606A24.3015.60-7.16-0.0622.7615.66
CDAYCeridian HCM20190606A13.796.162.703.373.462.79
CDCVictoryShare20190606ETF10.476.866.056.130.800.73
CDECoeur Mining20190606A30.7526.8118.9119.047.907.76
CDEVCentennial R20190606A13.8911.881.882.4310.009.45
CDKCDK Global,20190606A7.823.751.001.262.752.49
CDLVictoryShare20190606ETF16.6213.2513.1413.170.110.08
CDLXCardlytics,20190606A28.6115.996.078.149.917.85
CDMOAvid Bioserv20190606A64.2743.078.268.4834.8134.59
CDNACareDx, Inc.20190606A35.3817.9311.3412.976.594.96
CDNSCadence Desi20190606A3.727.05-0.590.657.646.40
CDORCondor Hospi20190606A126.6932.7032.7032.700.000.00
CDRCedar Realty20190606A43.9723.8811.6215.3612.278.52
CDTXCidara Thera20190606A142.77101.8837.8859.6463.9942.24
CDWCDW Corporat20190606A11.485.582.302.453.283.14
CDXCChromaDex Co20190606A56.6531.7119.4723.8012.247.90
CDXSCodexis, Inc20190606A20.0912.010.311.9311.7010.08
CDZICADIZ, Inc.20190606A28.5029.3510.6314.4118.7114.93
CECelanese Cor20190606A7.783.660.511.073.142.58
CECECeco Environ20190606A35.9624.365.946.7918.4317.58
CEFSSaba Closed-20190606ETF34.4522.1913.0312.889.169.31
CEICamber Energ20190606A70.4672.9568.8865.064.087.90
CEIXCONSOL Energ20190606A30.9114.712.313.5512.4011.16
CELCellcom Isra20190606A98.31177.09172.75172.754.344.34
CELCCelcuity Inc20190606A256.64135.8788.7888.1847.1047.69
CELHCelsius Hold20190606A97.0552.2140.8340.7511.3811.46
CELPCypress Envi20190606A237.67228.11120.28132.26107.8395.85
CEMBiShares J.P.20190606ETF26.5615.3815.2915.290.090.09
CEMIChembio diag20190606A286.74533.23-397.60-397.29930.83930.52
CENTCentral Gard20190606A32.7612.689.079.393.623.30
CENTACentral Gard20190606A22.9210.704.885.245.825.46
CENXCentury Alum20190606A18.9316.757.977.338.789.42
CEPUCentral Puer20190606A48.2022.575.796.7616.7815.81
CEQPCrestwood Eq20190606A21.927.860.991.116.876.75
CERCCerecor Inc.20190606A174.71132.0584.0984.9447.9747.11
CERNCerner Corp20190606A2.394.040.272.693.771.36
CERSCerus Corp20190606A21.9217.547.787.499.7410.03
CETVCentral Euro20190606A29.6537.8510.0011.4727.8526.38
CETXCEMTREX INC.20190606A246.87346.71309.03308.3537.6838.36
CEVACEVA Inc.20190606A38.2916.284.965.8011.3210.47
CEWWisdomTree20190606ETF28.3521.7621.7621.760.000.00
CEYVictoryShare20190606ETF31.2220.8920.8920.890.000.00
CEZVictoryShare20190606ETF22.7919.6714.4014.405.275.27
CFCF Industrie20190606A6.4511.090.580.7210.5310.38
CFAVictoryShare20190606ETF12.767.347.607.59-0.26-0.25
CFBICommunity Fi20190606A48.4018.5329.5718.53-11.040.00
CFBKCentral Fede20190606A262.81100.7821.7135.0879.0765.70
CFFACF Finance A20190606A56.7710.0110.0110.010.000.00
CFFIC&F Financia20190606A296.53132.7196.4498.6836.2734.03
CFFNCapitol Fede20190606A9.2711.600.170.2211.4311.38
CFGCitizens Fin20190606A3.072.760.370.642.392.12
CFMSConformis, I20190606A37.9527.2012.6512.7114.5614.49
CFOVictoryShare20190606ETF13.6713.1311.3312.511.800.62
CFRCullen/Frost20190606A14.955.25-0.621.545.873.71
CFRXContraFect C20190606A204.68130.1439.9989.3790.1640.62
CFXColfax Corpo20190606A6.866.650.651.506.005.16
CGThe Carlyle20190606A16.0014.292.402.8211.8911.47
CGACHINA GREEN20190606A151.28112.8594.66109.9118.192.94
CGBDTCG BDC, Inc20190606A10.798.861.561.527.307.34
CGCCanopy Growt20190606A8.094.922.472.792.452.13
CGENCompugen Ltd20190606A97.8589.3545.7245.3143.6444.05
CGIXCancer Genet20190606A220.86165.25135.27138.8629.9826.39
CGNXCognex Corp20190606A7.439.932.152.697.787.24
CGOCalamos Glob20190606A54.8968.1554.3947.8813.7720.28
CGWInvesco S&P20190606ETF10.146.325.252.711.083.61
CHADDirexion Dai20190606ETF12.697.295.895.801.401.49
CHAPChaparral En20190606A104.9664.5331.5539.0532.9825.48
CHAUDirexion Dai20190606ETF5.675.543.133.942.411.60
CHCIComstock Hol20190606A705.58408.55249.12250.52159.43158.03
CHCOCity Holding20190606A57.3321.8915.5418.016.353.88
CHCTCommunity He20190606A20.297.882.793.485.094.39
CHDChurch & Dwi20190606A3.772.410.280.642.131.77
CHDNChurchill Do20190606A17.996.873.423.012.693.10
CHEChemed Corpo20190606A22.449.716.367.593.352.12
CHEFThe Chef's W20190606A26.719.781.262.838.526.95
CHEKCheck-Cap Lt20190606A186.42157.76127.52121.1330.2336.63
CHEPAGFiQ U.S. M20190606ETF337.23
CHFSCHF Solution20190606A185.65180.95115.72117.6265.2463.34
CHGGCHEGG, INC.20190606A7.966.16-1.811.947.974.22
CHHChoice Hotel20190606A12.339.738.548.961.190.76
CHICalamos Conv20190606A15.059.787.587.772.202.01
CHICGlobal X MSC20190606ETF233.33116.14100.42100.4215.7215.72
CHIHGlobal X MSC20190606ETF150.82
CHIKGlobal X MSC20190606ETF25.9412.8912.8912.890.000.00
CHILGlobal X MSC20190606ETF65.0865.7565.7565.750.000.00
CHIMGlobal X MSC20190606ETF262.63154.00154.00154.000.000.00
CHIQGlobal X MSC20190606ETF20.9311.299.968.501.332.80
CHIRGlobal X MSC20190606ETF22.4728.6530.1628.65-1.510.00
CHIXGlobal X MSC20190606ETF10.257.787.017.010.770.77
CHKChesapeake E20190606A53.4844.6027.2129.7417.3914.84
CHKPCheck Point20190606A7.748.215.405.742.812.47
CHMAChiasma, Inc20190606A87.4745.3744.2532.281.1113.09
CHMGChemung Fina20190606A253.65129.62118.75120.6810.878.94
CHMICHERRY HILL20190606A11.157.603.834.063.933.70
CHNALoncar China20190606ETF249.90418.51377.55377.5540.9640.96
CHNRChina Natura20190606A470.87378.12378.12378.120.000.00
CHRACharah Solut20190606A185.56122.62113.01117.779.614.85
CHRSCoherus BioS20190606A20.9022.990.951.4622.0421.54
CHRWC.H. Robinso20190606A5.386.663.083.633.593.03
CHSChicos FAS,20190606A29.7222.287.1010.2615.1712.00
CHTRCharter Comm20190606A6.512.460.850.951.601.51
CHUYChuy's Holdi20190606A32.0612.681.632.0711.0510.62
CHWCalamos Glob20190606A23.7340.06-3.8131.4544.048.79
CHYCalamos Conv20190606A19.4915.8613.1913.392.672.47
CICIGNA Corpor20190606A6.532.841.541.601.301.24
CIACitizens, In20190606A56.5040.2918.4919.6321.8020.66
CIBRFirst Trust20190606ETF33.8531.2025.6127.655.593.55
CIDVictoryShare20190606ETF171.96105.59105.59105.590.000.00
CIDMCinedigm Cor20190606A264.11214.32199.98199.9814.3414.34
CIENCiena Corpor20190606A6.175.262.283.482.981.79
CIFSChina Intern20190606A148.3476.0349.9154.5026.1221.53
CIGIColliers Int20190606A12.985.660.321.435.344.23
CILVictoryShare20190606ETF27.5325.5525.5525.550.000.00
CIMChimera Inve20190606A5.484.550.420.684.133.87
CINFCincinnati F20190606A5.567.901.081.206.826.70
CINRCINER RESOUR20190606A85.3440.8623.6231.1217.249.74
CIOCITY OFFICE20190606A21.8017.2712.3811.844.895.43
CIRCIRCOR Inter20190606A35.6314.499.9010.934.593.56
CITCIT Group In20190606A6.942.852.032.360.820.49
CIVBCivista Banc20190606A116.8552.8334.5843.0018.259.83
CIXComp X Inter20190606A887.68343.91328.48343.8915.430.02
CIZVictoryShare20190606ETF50.3623.2323.4823.14-0.250.09
CIZNCitizens Hol20190606A231.44
CJJDChina Jo-Jo20190606A92.1382.7764.2965.6518.4917.12
CKHSeacor Holdi20190606A84.1744.3732.8937.0111.487.37
CKPTCheckpoint T20190606A288.24201.53158.62180.8642.9120.67
CKXCKX Lands, I20190606A172.14118.1798.3598.3519.8219.82
CLColgate-Palm20190606A1.691.780.450.551.331.22
CLARClarus Corpo20190606A34.9918.566.146.9012.4211.66
CLBCore Laborat20190606A18.777.204.503.772.713.43
CLBKColumbia Fin20190606A23.0115.859.9510.265.915.60
CLBSCaladrius Bi20190606A216.99113.6098.7998.7114.8114.89
CLCTCollectors U20190606A91.4945.6820.9131.9924.7713.69
CLDBCORTLAND BNC20190606A806.93688.09680.78680.787.317.31
CLDRCloudera, In20190606A19.4220.9112.6210.868.2910.06
CLDTCHATHAM LODG20190606A15.317.333.293.244.044.09
CLDXCelldex Ther20190606A69.3249.8431.4733.6918.5716.35
CLFCleveland-Cl20190606A10.329.303.514.465.794.83
CLFDClearfield,20190606A361.88154.83148.29151.686.543.15
CLGXCorelogic, I20190606A8.113.100.600.812.502.29
CLHClean Harbor20190606A16.626.701.111.605.595.09
CLIMack-Cali Re20190606A11.342.810.801.362.011.45
CLIXProShares Lo20190606ETF22.4712.5922.3520.54-9.76-7.95
CLMTCalumet Spec20190606A58.9882.9261.3361.0021.5921.92
CLNCColony Credi20190606A22.9118.088.8413.499.244.59
CLNEClean Energy20190606A40.7146.4427.2919.9019.1627.06
CLNYColony Capit20190606A19.3112.829.089.283.743.54
CLOUGlobal X Clo20190606ETF33.9320.1316.6717.483.462.65
CLPRClipper Real20190606A96.7156.7347.9849.708.757.03
CLPSCLPS Incorpo20190606A676.62301.4275.4682.62225.96218.80
CLRCONTINENTAL20190606A6.404.411.171.913.242.50
CLRBCellectar Bi20190606A124.1554.8931.1731.0123.7223.88
CLRGIQ Chaikin U20190606ETF8.7622.3813.2914.199.098.19
CLROClearOne, In20190606A257.50109.4743.8643.8665.6165.61
CLSCelestica, I20190606A16.8213.203.015.9610.147.22
CLSDClearside Bi20190606A110.24100.2654.2053.1846.0647.08
CLSNCelsion Corp20190606A166.92114.5192.2490.8022.2723.71
CLTLInvesco Trea20190606ETF3.071.671.681.680.000.00
CLUBTown Sports20190606A48.8130.0811.5012.3718.5817.72
CLVSClovis Oncol20190606A25.9619.967.519.1712.4510.79
CLWClearwater P20190606A28.7911.392.262.569.138.82
CLWTEuro Tech Ho20190606A308.13234.82194.67194.8740.1539.95
CLXClorox Compa20190606A4.812.590.971.091.621.50
CLXTCalyxt, Inc.20190606A166.4744.8226.1430.0918.6714.73
CMCanadian Imp20190606A2.141.350.580.250.771.10
CMAComerica Inc20190606A4.5310.818.929.041.891.76
CMBSiShares CMBS20190606ETF17.0511.7611.6711.510.090.24
CMCCommercial M20190606A8.546.441.641.294.805.14
CMCLCaledonia Mi20190606A151.41169.41-69.17-69.17238.58238.58
CMCOColumbus McK20190606A44.5919.8311.6011.498.228.34
CMCSAComcast Corp20190606A2.472.381.021.071.371.32
CMCTCIM Commerci20190606A313.35225.49185.48186.5240.0138.97
CMDCantel Medic20190606A19.377.402.133.095.274.31
CMDYiShares Bloo20190606ETF51.5539.5521.9020.4117.6519.14
CMECME Group In20190606A4.472.45-0.19-0.382.642.83
CMFiShares Cali20190606ETF4.082.941.982.220.960.72
CMGChipotle Mex20190606A12.637.492.293.005.204.49
CMICummins Inc.20190606A5.582.711.411.531.301.18
CMLSCumulus Medi20190606A229.6069.2424.3828.6844.8640.56
CMOCapstead Mor20190606A12.399.954.374.805.575.15
CMPCompass Mine20190606A24.6010.592.873.977.726.62
CMPRCimpress PLC20190606A47.2817.0411.7712.475.274.57
CMRECostamare In20190606A22.7918.099.719.048.289.04
CMRXChimerix, In20190606A55.4333.9011.479.8822.4324.02
CMSCMS Energy C20190606A1.962.340.660.701.681.65
CMTCore Molding20190606A353.79310.12309.38310.120.740.00
CMTLComtech Tele20190606A60.9836.6513.9819.2022.6717.45
CNXtrackers MS20190606ETF16.9325.9312.1918.5813.747.35
CNACNA Financia20190606A8.883.780.601.523.182.26
CNATConatus Phar20190606A154.51113.2390.1494.0223.1019.21
CNBKACentury Banc20190606A92.4849.8950.7549.31-0.860.58
CNCCentene Corp20190606A4.063.732.202.381.541.36
CNCEConcert Phar20190606A68.3851.17-79.14-69.55130.31120.71
CNCRLoncar Cance20190606ETF38.0418.2617.7817.850.480.41
CNDTConduent Inc20190606A12.668.902.153.926.744.95
CNETChinaNet Onl20190606A225.74214.10205.99210.178.113.93
CNFRConifer Hold20190606A495.69221.72-243.00-240.77464.72462.48
CNHICNH INDUSTRI20190606A11.117.813.283.974.543.84
CNICanadian Nat20190606A3.431.690.930.930.750.75
CNKCinemark Hol20190606A8.825.432.333.643.101.79
CNMDCONMED Corpo20190606A19.9611.036.707.214.333.82
CNNECannae Holdi20190606A23.2612.618.958.593.664.02
CNOCNO Financia20190606A6.8113.510.511.1713.0012.34
CNOBCenter Banco20190606A23.4415.856.697.379.168.48
CNPCenterPoint20190606A3.543.501.841.781.661.72
CNQCanadian Nat20190606A3.914.550.291.024.263.54
CNRCornerstone20190606A24.2319.378.4410.5410.938.80
CNSCohen & Stee20190606A14.724.482.472.602.011.88
CNSLConsolidated20190606A23.9616.212.276.4313.939.76
CNSTConstellatio20190606A204.8762.5139.9936.7422.5225.77
CNTYCentury Casi20190606A42.7031.9520.3922.6211.579.33
CNXCNX Resource20190606A13.0310.372.613.487.766.89
CNXMCNX Midstrea20190606A22.7612.917.077.515.845.40
CNXNPC Connectio20190606A97.0128.9323.9222.194.265.99
CNXTVanEck Vecto20190606ETF26.9623.2421.0721.172.172.06
CNYAiShares MSCI20190606ETF24.5820.4818.8518.191.632.29
COGlobal Cord20190606A48.8346.7013.1638.4933.548.20
COCPCocrystal Ph20190606A726.81483.15554.54552.80-71.39-69.65
CODACoda Octopus20190606A108.2966.8242.0445.3424.7821.50
CODICompass Dive20190606A19.7014.499.8511.154.643.35
CODXCo-Diagnosti20190606A161.17301.02190.46191.19110.56109.83
COFCapital One20190606A4.424.312.492.491.821.81
COGCabot Oil &20190606A4.213.011.111.071.891.94
COHNCohen & Comp20190606A460.93464.19465.75465.75-1.56-1.56
COHRCoherent Inc20190606A26.1912.746.687.506.065.25
COHUCohu Inc20190606A24.4821.973.503.5918.4718.38
COKECoca-Cola Co20190606A70.3231.2819.8422.5111.408.73
COLBColumbia Ban20190606A20.547.55-1.282.458.835.10
COLDAmericold Re20190606A4.677.735.886.251.851.48
COLLCollegium Ph20190606A35.8719.921.020.3618.9019.57
COLMColumbia Spo20190606A18.737.471.921.005.556.46
COMDirexion Aus20190606ETF25.830.838.220.83-7.390.00
COMBGraniteShare20190606ETF22.274.324.134.250.190.06
COMMCommScope Ho20190606A7.7010.663.905.276.775.40
COMTiShares Comm20190606ETF19.9612.306.217.736.094.57
CONECyrusOne Inc20190606A8.635.771.341.614.434.16
CONNConn's Inc.20190606A21.3216.71-0.050.8516.7615.86
COOThe Cooper C20190606A11.665.302.933.182.362.11
COOPMr. Cooper G20190606A25.7117.303.778.0413.539.26
COPConocoPhilli20190606A2.071.950.060.351.891.60
COPXGlobal X Cop20190606ETF65.8554.6153.1553.151.461.46
CORCoresite Rea20190606A15.885.632.432.733.202.90
CORECore Mark Ho20190606A18.1113.243.384.849.868.40
CORPPIMCO Invest20190606ETF14.9613.4110.6011.062.812.35
CORRCorEnergy In20190606A30.1215.437.418.758.026.68
CORTCorcept Ther20190606A17.2317.873.964.4213.9113.45
CORVCorrevio Pha20190606A116.4393.9465.7281.3228.2212.62
COSTCostco Whole20190606A3.793.231.001.172.242.06
COTYCOTY INC20190606A7.526.390.720.865.665.53
COUPCoupa Softwa20190606A13.936.262.032.704.233.56
COWiPath Series20190606ETN25.85266.59-25.60-15.64292.19282.23
COWNCowen Inc. C20190606A24.0224.501.804.9922.6919.51
COWZPacer US Cas20190606ETF7.967.598.038.12-0.44-0.53
CPCanadian Pac20190606A6.242.520.730.961.791.56
CPACopa Holding20190606A21.079.313.133.296.186.02
CPAHCounterpath20190606A405.92282.13219.30226.4762.8355.67
CPBCampbell Sou20190606A3.932.970.620.662.352.31
CPECallon Petro20190606A16.5122.8612.8812.759.9910.14
CPFCentral Paci20190606A21.109.352.152.267.207.09
CPGCRESCENT POI20190606A32.6426.7211.1212.1115.6014.61
CPHCCanterbury P20190606A219.20118.3185.14111.7533.186.56
CPHIChina Pharma20190606A218.84144.62111.73112.2232.8932.40
CPICPI Inflatio20190606ETF23.0518.1818.1818.180.000.00
CPIXCumberland P20190606A211.53624.72386.14385.82238.58238.90
CPKChesapeake U20190606A56.0226.3115.7215.9010.6010.41
CPLGCorePoint Lo20190606A26.7017.917.0110.2110.907.70
CPLPCapital Prod20190606A39.7731.2113.0016.3318.2114.87
CPRICapri Holdin20190606A6.205.192.162.883.032.31
CPRTCopart Inc20190606A4.312.320.560.711.761.61
CPRXCatalyst Pha20190606A31.8428.1220.9512.737.1715.39
CPSCooper-Stand20190606A35.5917.385.485.6211.9011.76
CPSHCPS Technolo20190606A576.94330.61330.62330.61-0.010.00
CPSIComputer Pro20190606A26.7813.972.182.8011.7911.17
CPSSConsumer Por20190606A168.8336.3018.2716.8918.0319.41
CPSTCapstone Tur20190606A124.9299.7599.1597.330.602.42
CPTCamden Prope20190606A9.463.931.561.982.371.95
CPTACapitala Fin20190606A38.2533.2123.3724.589.858.64
CQPCheniere Ene20190606A37.5119.4015.2816.894.132.51
CQQQInvesco Chin20190606ETF16.0912.3610.2211.752.140.61
CRCrane Compan20190606A15.867.983.764.394.213.59
CRAICRA Internat20190606A75.4662.3917.3716.9845.0245.40
CRAKVanEck Vecto20190606ETF47.6025.3625.3625.360.000.00
CRBNiShares MSCI20190606ETF14.8610.999.039.201.951.79
CRBPCorbus Pharm20190606A26.4617.468.246.339.2111.12
CRCCalifornia R20190606A17.878.853.334.265.514.58
CRDACrawford & C20190606A90.9962.1660.1159.932.042.23
CRDBCrawford & C20190606A79.2535.1721.2227.3213.957.85
CREECree Inc20190606A9.745.780.131.705.654.10
CREGChina Recycl20190606A261.83244.52225.34228.2519.1816.27
CREXCREATIVE REA20190606A450.19249.71164.02152.4285.6897.28
CRHMCRH Medical20190606A40.1740.6418.4917.0322.1523.62
CRICarter's Inc20190606A12.625.862.172.753.693.11
CRISCuris Inc20190606A261.78193.29162.13163.1131.1630.18
CRKComstock Res20190606A45.4633.0910.5311.6922.5621.40
CRLCharles Rive20190606A17.137.813.543.724.274.09
CRMsalesforce.c20190606A3.332.130.300.961.821.17
CRMDCorMedix Inc20190606A57.3957.6641.6944.7315.9812.93
CRMTAmerica's Ca20190606A48.7926.3614.2115.2612.1511.10
CRNTCeragon Netw20190606A38.7229.256.546.6122.7122.64
CRNXCrinetics Ph20190606A170.8778.4651.3263.1927.1515.27
CRONCronos Group20190606A8.887.541.381.816.175.73
CROPIQ Global Ag20190606ETF41.918.8410.194.79-1.354.05
CROXCrocs, Inc.20190606A9.085.541.962.003.593.54
CRSCarpenter Te20190606A26.9811.633.263.468.378.17
CRSACrescent Acq20190606A92.55
CRSPCRISPR Thera20190606A38.6615.494.917.0710.588.42
CRTCross Timber20190606A43.9240.9221.4521.6519.4719.27
CRTXCortexyme, I20190606A147.8696.2040.8369.0355.3727.17
CRUSCirrus Logic20190606A14.467.18-0.512.657.694.54
CRVLCorvel Corp20190606A45.8648.5641.7242.056.836.50
CRVSCorvus Pharm20190606A119.8565.2621.7619.5543.4945.70
CRWSCrown Crafts20190606A133.5689.0225.9625.5263.0663.49
CRYCryoLife, In20190606A25.7010.275.274.215.006.06
CSAVictoryShare20190606ETF21.0118.78-2.5419.4421.32-0.66
CSBVictoryShare20190606ETF28.8714.732.134.1312.6010.60
CSBRChampions On20190606A424.57244.62184.96201.7859.6642.84
CSCOCisco System20190606A1.842.770.351.372.431.41
CSDInvesco S&P20190606ETF10.249.083.057.636.021.44
CSFVictoryShare20190606ETF7.765.946.156.28-0.21-0.34
CSFLCenterState20190606A9.755.042.472.822.572.22
CSGPCoStar Group20190606A22.988.532.713.895.814.65
CSGSCSG Systems20190606A26.6317.555.966.7811.5910.78
CSIICardiovascul20190606A24.0311.1812.7012.51-1.52-1.34
CSIQCanadian Sol20190606A13.9915.29-0.400.6215.7614.67
CSLCarlisle Com20190606A11.724.481.361.703.132.78
CSLTCASTLIGHT HE20190606A37.5925.5019.6110.205.9015.30
CSMProShares La20190606ETF7.793.96-1.63-2.215.606.17
CSMLIQ Chaikin U20190606ETF21.1625.4826.2626.45-0.78-0.98
CSODCornerstone20190606A19.867.523.493.614.033.91
CSPICSP Inc.20190606A1047.35753.01753.01753.010.000.00
CSQCalamos Stra20190606A17.1412.755.865.876.896.87
CSSEChicken Soup20190606A99.9561.4133.7843.6827.6317.74
CSTECaesarstone20190606A41.3815.677.778.597.907.07
CSTMConstellium20190606A13.389.595.036.134.563.46
CSTRCapStar Fina20190606A61.3636.0117.7320.9118.2915.11
CSUCapital Seni20190606A36.5825.448.8911.1216.5414.31
CSVCarriage Ser20190606A30.7112.696.117.016.575.68
CSWCCapital Sout20190606A28.5914.769.739.915.044.85
CSWICSW Industri20190606A67.0738.5722.8728.1915.7110.38
CSXCSX Corporat20190606A2.543.870.170.343.713.53
CTBCooper Tire20190606A22.418.644.944.723.703.91
CTBICommunity Tr20190606A99.4936.1241.2142.53-5.09-6.41
CTEKCynergisTek,20190606A104.7186.9681.7981.795.175.17
CTGComputer Tas20190606A118.4149.698.669.1141.0340.59
CTHRCharles & Co20190606A117.9483.7753.3554.3130.4229.46
CTIBYunhong CTI20190606A1836.39
CTICCTI BioPharm20190606A43.6056.4610.5710.8945.9045.58
CTLCenturyLink,20190606A9.688.425.245.433.172.99
CTLTCATALENT, IN20190606A12.816.122.832.793.303.34
CTMXCytomX Thera20190606A31.6615.377.196.568.188.81
CTOConsolidated20190606A50.3822.2617.5220.844.741.41
CTRAContura Ener20190606A48.9415.293.955.4911.349.80
CTRCCentric Bran20190606A229.97112.5573.4076.2839.1636.27
CTRECARTRUST REI20190606A7.687.163.203.783.973.39
CTRMCastor Marit20190606A203.15148.1770.2398.6677.9349.51
CTRNCiti Trends,20190606A36.2118.743.725.8015.0212.94
CTSCTS Corporat20190606A26.7010.352.513.817.846.56
CTSHCognizant Te20190606A1.873.540.161.483.392.07
CTSOCytosorbents20190606A52.9936.3510.9814.4425.3821.91
CTTCATCHMARK TI20190606A20.3110.358.7710.041.580.31
CTVACorteva, Inc20190606A7.208.644.133.744.514.90
CTXRCitius Pharm20190606A229.43180.65167.58171.9213.088.74
CTXSCitrix Syste20190606A3.086.754.995.391.761.36
CUBCubic Corpor20190606A22.287.904.875.433.032.48
CUBAHerzfeld Car20190606A39.7342.7625.7425.7417.0217.02
CUBECubeSmart20190606A3.613.030.790.292.252.75
CUBICUSTOMERS BA20190606A26.3312.087.275.854.816.23
CUECue Biopharm20190606A152.9784.3139.7553.0944.5731.23
CUICUI Global,20190606A263.95202.86130.68134.2272.1968.64
CULPCulp, Inc.20190606A179.6096.7675.0076.3721.7620.39
CUOContinental20190606A207.55168.90168.90168.900.000.00
CUREDirexion Dai20190606ETF8.905.571.332.234.243.34
CUROCURO Group H20190606A38.6322.185.649.3416.5412.84
CUTInvesco MSCI20190606ETF37.9417.1619.0018.97-1.84-1.81
CUTRCutera, Inc.20190606A38.1020.377.899.4712.4710.90
CUZCousins Prop20190606A10.9811.294.867.046.474.28
CVACovanta Hold20190606A8.205.632.922.882.702.75
CVBFCVB Financia20190606A11.7211.603.013.448.598.16
CVCOCavco Indust20190606A54.5326.0918.0118.878.087.22
CVCYCentral Vall20190606A98.9949.4545.3445.344.114.11
CVECenovus Ener20190606A12.859.444.465.074.974.37
CVEOCIVEO CORPOR20190606A118.1778.8460.6457.4418.2021.40
CVETCovetrus, In20190606A20.038.667.067.651.601.01
CVGICommercial V20190606A27.5016.463.574.9612.9011.50
CVICVR ENERGY,20190606A11.645.752.042.203.713.55
CVIACovia Holdin20190606A71.0140.8741.4240.94-0.57-0.09
CVLTCommault Sys20190606A12.375.172.032.333.142.84
CVLYCodorus Vall20190606A268.47212.03209.32209.382.712.64
CVMCel-Sci Corp20190606A51.6647.9830.7032.5717.2815.41
CVNACarvana Co.20190606A15.287.872.082.645.795.24
CVRChicago Rive20190606A409.71317.65297.26297.2620.3820.38
CVSCVS HEALTH C20190606A2.001.881.000.980.880.91
CVTICovenant Tra20190606A38.0022.804.896.3017.9116.50
CVUCPI Aerostru20190606A88.0254.055.8221.8848.2332.17
CVVCVD Equipmen20190606A163.2957.3672.7772.77-15.40-15.40
CVXChevron Corp20190606A1.842.060.240.181.821.88
CVYInvesco Zack20190606ETF24.3823.3715.8615.857.507.52
CWCurtiss-Wrig20190606A17.758.311.09-1.447.239.76
CWBSPDR Bloombe20190606ETF2.142.751.931.820.820.93
CWBCCommunity We20190606A256.66243.574.484.48239.09239.09
CWBRCohBar, Inc.20190606A90.5976.2647.3247.4228.9428.85
CWCOConsolidated20190606A85.0436.0623.8024.2112.2511.85
CWEBDirexion Dai20190606ETF24.0326.0221.4621.524.564.50
CWENClearway Ene20190606A10.305.912.202.743.733.19
CWENAClearway Ene20190606A20.1414.728.278.956.455.77
CWHCamping Worl20190606A22.2013.424.294.869.138.56
CWISPDR MSCI AC20190606ETF3.303.612.112.771.500.97
CWKCushman & Wa20190606A11.335.201.751.393.453.81
CWSAdvisorShare20190606ETF60.3520.4720.4720.470.000.00
CWSTCasella Wast20190606A23.8517.067.587.999.479.06
CWTCalifornia W20190606A19.468.221.672.056.556.17
CXDCChina XD Pla20190606A359.17153.65153.65153.650.000.00
CXOCONCHO RESOU20190606A10.053.711.642.012.071.70
CXPCOLUMBIA PRO20190606A6.004.071.852.152.231.92
CXSEWisdomTree T20190606ETF25.6817.0414.1413.022.904.01
CXWCoreCivic, I20190606A11.195.652.362.323.303.34
CYCypress Semi20190606A4.543.882.142.391.731.48
CYANCyanotech Co20190606A644.34364.46364.46364.460.000.00
CYBWisdomTree20190606ETF68.1811.218.578.572.652.65
CYBECyberoptics20190606A174.2284.1429.3675.6654.778.48
CYBRCyberArk Sof20190606A14.907.121.582.075.545.05
CYCCCyclacel Pha20190606A147.96142.99111.19114.4431.8128.55
CYCNCyclerion Th20190606A152.4485.6450.6653.2134.9832.43
CYDChina Yuchai20190606A143.4485.8077.6079.928.205.88
CYHCommunity He20190606A37.7526.5911.1912.0415.2814.44
CYRNCYREN Ltd.20190606A211.57148.02112.68112.6835.3435.34
CYRXCryoPort, In20190606A45.3133.957.637.6726.3226.28
CYTKCytokinetics20190606A30.6616.766.327.1510.459.61
CZAInvesco Zack20190606ETF19.8511.1410.6010.720.540.42
CZNCCitizens & N20190606A191.5164.3961.5062.532.891.85
CZRCaesars Ente20190606A11.1110.281.192.659.097.63
CZWICitizens Com20190606A155.87103.3480.4074.0022.9429.33
CZZCosan Limite20190606A15.907.892.233.215.674.68
DDominion Ene20190606A2.312.320.601.411.720.92
DACDanaos Corpo20190606A192.7885.3585.3585.350.000.00
DAIOData I/O Cor20190606A131.67186.84114.27115.8972.5670.95
DAKTDaktronics I20190606A32.9420.0012.1812.237.837.79
DALDelta Air Li20190606A2.022.651.171.401.491.25
DALIFirst Trust20190606ETF35.8223.9223.9223.920.000.00
DALTAnfield Capi20190606ETF56.3741.6940.5240.471.171.23
DANDana Incorpo20190606A7.708.351.351.996.996.37
DARDARLING INGR20190606A7.036.093.012.343.083.75
DAREDare Bioscie20190606A173.15120.79124.83114.86-4.035.94
DAUDExchange-Tra20190606ETN11.7712.334.557.027.785.30
DAXGlobal X Fun20190606ETF228.1523.0623.0623.060.000.00
DBDeutsche Ban20190606A14.8813.837.137.606.726.23
DBAWXtrackers MS20190606ETF29.3014.8514.0814.080.770.77
DBDDiebold Nixd20190606A14.4710.974.044.766.936.20
DBEFXtrackers MS20190606ETF3.222.730.461.312.271.45
DBEMXtrackers MS20190606ETF46.5021.0719.6021.221.46-0.16
DBEUXtrackers MS20190606ETF3.592.481.061.571.420.91
DBEZXtrackers MS20190606ETF7.104.14-1.98-0.166.124.31
DBGRXtrackers MS20190606ETF18.4613.0011.1013.001.910.00
DBIDesigner Bra20190606A7.205.50-0.370.025.875.48
DBJPXtrackers MS20190606ETF3.173.962.911.281.042.67
DBLVAdvisorShare20190606ETF72.5053.1769.2046.24-16.036.92
DBMFiM DBi Manag20190606ETF17.9416.7717.6517.65-0.88-0.88
DBVTDBV Technolo20190606A37.0523.0115.3317.087.685.93
DBXDropbox, Inc20190606A5.459.74-0.670.2610.429.50
DCARDropCar, Inc20190606A286.54249.12198.41174.8350.7174.29
DCHFExchange-Tra20190606ETN50.88
DCIDonaldson Co20190606A13.434.921.401.343.523.59
DCODucommun Inc20190606A48.9127.1018.0717.579.039.53
DCOMDime Communi20190606A20.3718.063.173.7714.8914.29
DCPDCP Midstrea20190606A17.7825.9222.5422.903.383.02
DCPHDeciphera Ph20190606A43.8524.4211.8013.9612.6210.47
DDDuPont de Ne20190606A4.213.742.272.831.470.90
DDD3D Systems C20190606A12.3211.214.924.966.296.25
DDGProshares Sh20190606ETF43.3321.6424.1324.13-2.49-2.49
DDIVFirst Trust20190606ETF18.229.779.779.770.000.00
DDLSWisdomTree D20190606ETF41.4723.2224.4823.12-1.260.10
DDMProShares Ul20190606ETF2.892.040.190.701.851.34
DDSDillards Inc20190606A16.566.343.503.592.842.75
DDWMWisdomTree D20190606ETF30.2921.9524.1418.70-2.203.25
DEDeere & Comp20190606A5.163.101.541.501.561.60
DEAEasterly Gov20190606A8.704.452.472.621.981.83
DECKDeckers Outd20190606A13.676.281.622.184.674.11
DEEFXtrackers FT20190606ETF58.729.099.099.090.000.00
DEFInvesco Defe20190606ETF21.8210.088.939.401.160.68
DEFAiShares Adap20190606ETF117.3912.3912.3912.390.000.00
DEIDouglas Emme20190606A5.472.641.171.341.471.30
DELLDell Technol20190606A7.654.871.962.682.912.18
DEMWisdomTree E20190606ETF7.424.152.953.031.201.13
DENNDENNY'S CORP20190606A9.9211.74-4.31-4.0416.0515.78
DESWisdomTree U20190606ETF6.614.552.76-0.781.795.33
DESPDespegar.com20190606A27.7613.377.408.895.974.48
DEURExchange-Tra20190606ETN11.8915.9516.4517.47-0.50-1.52
DEUSXtrackers Ru20190606ETF10.929.829.709.760.120.06
DEWWisdomTree G20190606ETF15.1023.0123.0123.010.000.00
DFEWisdomTree E20190606ETF9.133.693.152.760.540.93
DFENDirexion Dai20190606ETF21.2321.1928.9432.15-7.75-10.96
DFFNDIFFUSION PH20190606A284.81110.47101.05100.369.4110.10
DFINDonnelley Fi20190606A31.8817.536.466.4711.0711.06
DFJWisdomTree J20190606ETF9.0218.2111.6615.066.553.15
DFNDReality Shar20190606ETF210.3212.4312.4112.430.020.00
DFNLDavis Select20190606ETF53.2055.2631.9932.4523.2722.81
DFSDiscover Fin20190606A3.775.381.011.274.374.11
DFVLiPath US Tre20190606ETF86.2813.749.429.594.324.14
DFVSiPath US Tre20190606ETF74.86512.40121.72121.72390.68390.68
DGDollar Gener20190606A3.802.501.221.531.290.97
DGAZVelocityShar20190606ETN27.3716.117.096.458.989.64
DGBPExchange-Tra20190606ETN35.5229.5529.5529.550.000.00
DGICADonegal Grou20190606A155.9376.3858.5958.6717.7817.71
DGICBDonegal Grou20190606A1850.60
DGIIDigi Interna20190606A36.7552.2617.8622.0434.4030.23
DGLDVelocityShar20190606ETF4.785.181.611.823.593.37
DGLYDigital Ally20190606A188.08121.7970.4094.0551.3827.74
DGPDB Gold Doub20190606ETN44.8025.0117.8022.907.212.11
DGREWisdomTree T20190606ETF67.1332.7432.5332.510.220.24
DGROiShares Core20190606ETF2.682.250.981.221.281.04
DGRSWisdomTree T20190606ETF28.6510.0610.849.73-0.780.32
DGRWWisdomTree T20190606ETF2.902.230.690.881.541.35
DGSWisdomTree E20190606ETF18.099.989.199.740.790.24
DGTSPDR Global20190606ETF14.345.545.405.540.140.00
DGXQuest Diagno20190606A6.125.041.002.874.042.17
DGZDB Gold Shor20190606ETN85.8722.43-4.6817.8227.114.61
DHID.R. Horton20190606A3.132.301.090.631.211.67
DHRDanaher Corp20190606A3.852.06-0.430.482.491.58
DHSWisdomTree U20190606ETF4.194.552.282.492.272.07
DHTDHT HOLDINGS20190606A18.4417.635.409.7212.237.91
DHXDHI Group, I20190606A40.7124.639.909.7014.7414.93
DIASPDR Dow Jon20190606ETF0.727.697.287.300.430.43
DIALColumbia Div20190606ETF11.4612.8810.8711.152.011.73
DIGProShares Ul20190606ETF6.725.151.791.873.363.29
DIMWisdomTree I20190606ETF13.5311.369.8710.481.490.88
DINDine Brands20190606A22.797.303.663.473.643.83
DINTDavis Select20190606ETF42.0718.4218.0318.030.390.39
DIODDiodes Inc20190606A21.4213.462.152.8911.3010.57
DISThe Walt Dis20190606A1.661.882.631.88-0.760.00
DISCADiscovery, I20190606A3.844.260.881.893.382.37
DISCBDiscovery, I20190606A746.55469.69469.69469.690.000.00
DISCKDiscovery, I20190606A3.964.381.301.383.083.00
DISHDISH Network20190606A5.154.270.621.483.652.80
DITAMCON Distri20190606A459.68455.72455.72455.720.000.00
DIVGlobal X Sup20190606ETF9.486.373.685.332.691.04
DIVAAGFiQ Hedged20190606ETF43.4719.1519.1519.150.000.00
DIVBiShares U.S.20190606ETF17.9426.6529.5029.50-2.85-2.85
DIVCC-Tracks Exc20190606ETN127.52
DIVOAmplify CWP20190606ETF37.8917.9618.1217.96-0.170.00
DIVYReality Shar20190606ETF68.6935.4235.2735.270.150.15
DJCIETRACS Linke20190606ETN12.8712.358.016.874.345.49
DJCODaily Journa20190606A140.80107.70107.70107.700.000.00
DJDInvesco Dow20190606ETF13.569.849.719.580.130.26
DJPiPath Bloomb20190606ETN5.304.312.781.891.532.43
DJPYExchange-Tra20190606ETN19.3415.4117.5815.41-2.170.00
DKDelek US Hol20190606A12.026.882.753.584.133.31
DKLDELEK LOGIST20190606A147.7260.2481.0595.41-20.80-35.17
DKSDick's Sport20190606A5.633.821.021.382.802.44
DLADelta Appare20190606A167.2464.1658.8262.135.342.03
DLBDolby Labora20190606A13.043.910.932.202.981.71
DLBRVelocityShar20190606ETN105.7986.919.68104.6677.23-17.74
DLHCDLH Holdings20190606A505.65209.07181.83188.2027.2520.87
DLNWisdomTree U20190606ETF2.851.771.300.630.481.15
DLNGDYNAGAS LNG20190606A126.39144.69-11.339.49156.02135.21
DLPHDelphi Techn20190606A21.1310.731.294.819.445.91
DLPNDolphin Ente20190606A652.74273.59335.40308.79-61.81-35.20
DLRDigital Real20190606A5.773.050.150.472.902.58
DLSWisdomTree I20190606ETF10.206.235.364.490.861.74
DLTHDuluth Holdi20190606A24.8617.148.479.028.678.13
DLTRDollar Tree20190606A4.163.040.871.402.171.65
DLXDeluxe Corpo20190606A19.078.022.202.805.825.22
DMACDiaMedica Th20190606A148.30189.33115.33112.5074.0176.84
DMLPDorchester M20190606A157.5685.0241.7742.8743.2542.15
DMPIDelMar Pharm20190606A203.84168.96145.75158.8723.2110.09
DMRCDigimarc Cor20190606A73.7938.9719.8621.8819.1117.09
DMREDeltaShares20190606ETF41.92
DMRLDeltaShares20190606ETF42.047.527.527.520.000.00
DMRMDeltaShares20190606ETF66.4912.1849.2086.30-37.02-74.12
DMRSDeltaShares20190606ETF50.744.214.214.210.000.00
DNJRGolden Bull20190606A229.24137.53100.0799.6437.4637.89
DNKNDunkin' Bran20190606A7.484.010.851.033.172.98
DNLWisdomTree G20190606ETF12.752.992.962.990.040.00
DNLIDenali Thera20190606A29.3237.8943.3144.45-5.42-6.56
DNNDenison Mine20190606A100.9390.6690.8190.70-0.15-0.04
DNOWNOW INC.20190606A10.697.402.252.755.154.65
DNRDenbury Reso20190606A75.7961.1542.3647.4218.8713.73
DODiamond Offs20190606A12.9411.502.763.658.747.85
DOCPHYSICIANS R20190606A5.765.410.901.234.514.17
DOCUDocuSign, In20190606A9.176.312.433.113.883.20
DOGProShares Sh20190606ETF1.801.750.800.550.951.20
DOGSArrow Dogs o20190606ETF61.23
DOGZDogness (Int20190606A1210.94382.24362.77365.4319.4716.80
DOLWisdomTree I20190606ETF12.8213.0013.0313.10-0.03-0.11
DOMODomo, Inc. C20190606A26.0714.088.509.685.584.41
DONWisdomTree U20190606ETF3.387.065.355.521.891.69
DOOWisdomTree i20190606ETF15.2110.4910.4910.490.000.00
DOOOBRP Inc. Com20190606A17.9315.3010.166.175.139.12
DOORMASONITE INT20190606A26.1212.265.977.016.295.25
DORMDorman Produ20190606A25.4711.406.346.805.064.60
DOVDover Corpor20190606A5.562.190.860.911.321.28
DOWDow Inc.20190606A3.942.281.071.281.211.00
DOXAmdocs Limit20190606A10.585.220.31-0.634.915.85
DPSTDirexion Dai20190606ETF28.7121.6120.4925.611.12-4.00
DPWDPW Holdings20190606A144.49137.86113.45111.1224.4026.74
DPZDomino's Piz20190606A16.416.353.613.772.742.58
DRADDigirad Corp20190606A376.92192.49114.28119.5578.2172.94
DREDuke Realty20190606A3.333.891.011.162.882.74
DRHDiamondRock20190606A10.519.091.742.467.356.63
DRIDarden Resta20190606A4.832.340.780.991.571.36
DRIODarioHealth20190606A367.51359.61164.58182.40195.03177.21
DRIPDirexion Dai20190606ETF7.657.253.143.884.113.38
DRIVGlobal X Aut20190606ETF40.5718.8819.8820.25-1.00-1.37
DRNDirexion Dai20190606ETF82.5943.1441.2642.831.880.31
DRNADicerna Phar20190606A24.4521.013.933.0717.0817.96
DRQDril-Quip, I20190606A19.139.32-0.101.149.438.18
DRRMarket Vecto20190606ETN593.16150.23150.23150.230.000.00
DRRXDurect Corp20190606A55.9089.7783.7783.816.005.96
DRSKAptus Define20190606ETF25.5023.9923.3523.910.640.08
DRVDirexion Dai20190606ETF27.2839.1431.5033.937.645.21
DRWWisdomTree G20190606ETF9.6513.2912.5613.170.730.12
DSDrive Shack20190606A41.8027.638.8112.0818.8215.55
DSEDuff & Phelp20190606A48.2862.1760.9860.981.191.19
DSGXDescartes Sy20190606A8.5411.131.013.2210.127.91
DSIiShares MSCI20190606ETF3.241.630.180.491.461.15
DSKEDaseke, Inc.20190606A43.4228.749.5813.8619.1614.87
DSLVVelocityShar20190606ETF16.8812.569.9811.212.581.35
DSPGDSP Group In20190606A25.1873.0217.1418.1555.8854.87
DSSDocument Sec20190606A66.7790.6666.7169.5323.9521.13
DSSIDiamond S Sh20190606A47.4727.5617.3419.4410.228.12
DSTLDistillate U20190606ETF15.5953.3353.3353.330.000.00
DSWLDeswell Indu20190606A310.88289.22289.22289.220.000.00
DSXDiana Shippi20190606A71.3259.1438.5442.1420.6017.00
DTDWisdomTree U20190606ETF3.802.420.691.721.720.70
DTEDTE Energy C20190606A4.942.220.570.741.661.49
DTEADAVIDsTEA In20190606A90.7865.1563.0560.892.104.26
DTECALPS Disrupt20190606ETF40.9931.6932.4224.51-0.747.18
DTHWisdomTree I20190606ETF13.7412.404.1112.998.29-0.58
DTILPrecision Bi20190606A137.4656.7131.2834.3425.4322.37
DTNWisdomTree U20190606ETF4.113.17-1.55-0.394.723.56
DTODB Crude Oil20190606ETN259.62123.10118.34119.324.763.78
DTSSDatasea Inc.20190606A1738.651219.501206.881206.8812.6112.61
DTULiPath US Tre20190606ETF90.06
DTUSiPath US Tre20190606ETF250.08206.8174.3374.33132.48132.48
DTYLiPath US Tre20190606ETF16.625.475.475.470.000.00
DUGProShares Ul20190606ETF7.867.203.193.944.013.25
DUKDuke Energy20190606A2.352.811.701.761.111.05
DURAVanEck Vecto20190606ETF6.007.365.615.611.751.75
DUSADavis Select20190606ETF22.069.128.388.370.740.75
DUSLDirexion Dai20190606ETF36.9221.3535.1421.21-13.790.13
DUSTDirexion Dai20190606ETF6.616.243.012.903.233.34
DVADaVita Inc.20190606A5.862.760.610.832.151.94
DVAXDynavax Tech20190606A27.8621.145.275.6215.8715.52
DVDDover Motors20190606A92.6244.1261.8538.06-17.732.72
DVLUFirst Trust20190606ETF31.0240.0240.0240.020.000.00
DVNDevon Energy20190606A4.263.911.201.402.712.51
DVOLFirst Trust20190606ETF18.238.338.167.930.170.40
DVPDeep Value E20190606ETF13.5813.2712.3112.400.970.87
DVYiShares Sele20190606ETF1.591.650.550.741.100.91
DVYAiShares Asia20190606ETF30.3133.3732.4932.490.880.88
DVYEiShares Emer20190606ETF15.256.034.174.731.861.30
DWASInvesco DWA20190606ETF17.5914.7512.8712.841.881.91
DWATArrow Invest20190606ETF100.1882.4482.4482.440.000.00
DWCRArrow DWA Co20190606ETF40.05
DWFISPDR Dorsey20190606ETF17.218.558.558.550.000.00
DWLDDavis Select20190606ETF21.2714.1513.8914.260.25-0.11
DWMWisdomTree I20190606ETF14.707.587.707.68-0.12-0.10
DWMCAdvisorShare20190606ETF56.9832.0032.0032.000.000.00
DWMFWisdomTree I20190606ETF29.7614.4812.7312.601.751.88
DWPPFirst Trust20190606ETF39.0912.228.018.014.204.20
DWSHAdvisorShare20190606ETF37.3816.3711.9612.494.413.88
DWSNDawson Geoph20190606A103.1464.6967.6068.23-2.91-3.54
DWXSPDR S&P Int20190606ETF11.964.714.065.660.65-0.95
DXDynex Capita20190606A17.7814.696.998.457.696.23
DXCDXC Technolo20190606A4.302.751.781.850.970.90
DXCMDexCom, Inc.20190606A16.017.633.413.624.224.01
DXDProShares Ul20190606ETF3.483.070.480.732.592.34
DXGEWisdomTree G20190606ETF64.6834.9358.2758.27-23.34-23.34
DXJWisdomTree J20190606ETF2.117.346.466.530.890.86
DXJSWisdomTree J20190606ETF54.1415.7111.9111.963.793.74
DXLGDestination20190606A81.8870.7473.3672.06-2.62-1.32
DXPEDXP Enterpri20190606A98.0339.3427.0627.6212.2811.72
DXYNDixie Group20190606A682.86682.66480.32537.56202.35145.10
DYDycom Indust20190606A27.299.955.055.454.914.50
DYAIDyadic Inter20190606A107.0282.4255.8854.6126.5427.80
DYLSWisdomTree D20190606ETF15.088.288.048.300.24-0.02
DYNFBlackRock U.20190606ETF10.515.314.184.181.131.13
DYNTDynatronics20190606A501.82740.24579.02620.90161.22119.33
DZKDirexion Dai20190606ETF37.5710.9511.6210.74-0.670.21
DZSIDASAN Zhone20190606A93.9464.8352.1859.0912.655.74
DZZDB Gold Doub20190606ETN72.4735.7335.6235.620.110.11
EAElectronic A20190606A3.943.252.192.911.070.34
EAFGrafTech Int20190606A13.404.912.452.982.451.93
EAGGiShares ESG20190606ETF7.994.955.425.24-0.47-0.29
EARNELLINGTON RE20190606A32.5428.2823.2523.725.034.56
EARSAuris Medica20190606A134.5196.8966.5473.8330.3523.06
EASGXtrackers MS20190606ETF29.2727.5924.4424.443.143.14
EASIAmplify EASI20190606ETF15.494.901.491.993.412.92
EASTEASTSIDE DIS20190606A122.47109.3488.9097.1620.4512.19
EATBrinker Inte20190606A9.264.33-0.120.474.453.86
EBEventbrite,20190606A24.358.20-2.38-0.1710.578.37
EBAYeBay Inc20190606A2.864.130.510.913.613.22
EBFEnnis, Inc.20190606A30.5016.347.398.258.968.09
EBIXEbix Inc20190606A35.1719.617.3020.0012.32-0.38
EBIZGlobal X E-c20190606ETF31.7534.4324.5633.659.870.78
EBMTEagle Bancor20190606A388.66204.26139.19193.1265.0611.13
EBNDSPDR Bloombe20190606ETF5.384.384.214.220.180.16
EBSEmergent Bio20190606A18.289.752.332.737.427.02
EBSBMeridian Ban20190606A24.0015.669.559.896.115.77
EBTCEnterprise B20190606A245.55148.89132.27135.3016.6213.59
ECHiShares MSCI20190606ETF6.113.85-0.270.184.113.68
ECHOEcho Global20190606A29.3315.544.194.6511.3510.89
ECLEcolab, Inc.20190606A5.223.090.761.232.331.87
ECNSiShares MSCI20190606ETF50.7753.5252.7253.520.810.00
ECOLUS Ecology,20190606A36.5515.986.147.329.848.66
ECOMCHANNELADVIS20190606A39.7425.203.196.9222.0118.28
ECONColumbia Eme20190606ETF8.989.248.007.441.231.80
ECORelectroCore,20190606A72.73133.00-196.02-84.53329.02217.53
ECOWPacer Emergi20190606ETF73.82
ECPGEncore Capit20190606A14.5314.222.352.5711.8711.65
ECTECA Marcellu20190606A75.0760.7543.9843.9816.7716.77
EDConsolidated20190606A3.632.941.401.471.541.47
EDCDirexion Dai20190606ETF10.085.592.782.912.812.67
EDENiShares MSCI20190606ETF38.9527.2723.5923.593.683.68
EDITEditas Medic20190606A21.9211.784.834.656.957.13
EDIVSPDR S&P Eme20190606ETF21.579.295.045.374.253.91
EDNTEdison Natio20190606A864.43505.60382.23441.79123.3763.81
EDOGALPS Emergin20190606ETF43.7216.1416.1416.140.000.00
EDOWFirst Trust20190606ETF12.464.5320.6720.50-16.14-15.98
EDRYEuroDry Ltd.20190606A694.28604.37573.81573.8130.5630.56
EDUCEducational20190606A165.88113.1781.3690.9831.8122.19
EDVVanguard Wor20190606ETF8.058.353.747.604.610.75
EDZDirexion Dai20190606ETF7.795.830.301.235.524.60
EEEl Paso Elec20190606A7.452.841.661.881.190.96
EEFTEuronet Worl20190606A16.236.932.332.134.604.80
EEHELEMENTS Lin20190606ETN477.65
EELVInvesco S&P20190606ETF32.6921.5419.9120.951.630.59
EEMiShares MSCI20190606ETF2.452.800.701.042.101.76
EEMAiShares MSCI20190606ETF20.1517.426.777.7410.649.67
EEMDAAM S&P Emer20190606ETF38.0011.4211.4211.420.000.00
EEMOInvesco S&P20190606ETF62.3755.7255.6755.670.040.04
EEMSiShares MSCI20190606ETF36.1119.9618.9819.890.980.07
EEMViShares Edge20190606ETF2.091.931.121.400.800.53
EEMXSPDR MSCI Em20190606ETF15.874.264.224.260.040.00
EESWisdomTree U20190606ETF10.468.598.298.660.30-0.07
EETProShares Ul20190606ETF69.5118.8912.8614.186.034.71
EEVProShares Tr20190606ETF7.094.181.693.082.491.10
EEXEmerald Hold20190606A45.2122.587.117.3815.4715.20
EFAiShares MSCI20190606ETF1.552.541.212.201.340.35
EFADProShares MS20190606ETF22.7715.0512.6512.652.402.40
EFASGlobal X MSC20190606ETF58.7452.2622.3452.2629.910.00
EFAViShares Edge20190606ETF1.421.210.780.850.430.36
EFAXSPDR MSCI EA20190606ETF33.5724.0323.3624.030.670.00
EFCEllington Fi20190606A12.206.931.251.415.695.53
EFGiShares MSCI20190606ETF9.394.493.923.980.570.51
EFNLiShares MSCI20190606ETF42.7323.8016.7116.717.097.09
EFOProShares Ul20190606ETF79.9771.8147.6854.6624.1217.15
EFOIEnergy Focus20190606A286.40172.51147.09154.2425.8018.64
EFSCEnterprise F20190606A29.3113.776.837.426.946.35
EFUProShares Tr20190606ETF38.48
EFViShares MSCI20190606ETF2.171.78-0.21-0.121.991.90
EFXEquifax, Inc20190606A5.382.100.680.911.421.19
EFZProShares Tr20190606ETF5.724.311.412.732.901.58
EGANeGain Corpor20190606A45.5355.727.618.4048.1047.31
EGBNEagle Bancor20190606A25.2412.093.565.628.536.47
EGHT8x8, Inc. Co20190606A11.818.224.434.613.793.61
EGLEEagle Bulk S20190606A35.1345.1425.8926.8519.2418.28
EGOEldorado Gol20190606A23.4822.769.5010.1813.2612.58
EGOVNIC Inc20190606A14.638.293.104.525.203.78
EGPEastGroup Pr20190606A11.754.712.082.062.632.65
EGPTVanEck Vecto20190606ETF90.1057.1350.6450.246.496.90
EGRXEagle Pharma20190606A44.2014.45-0.04-0.1914.5014.64
EGYVaalco Energ20190606A88.8873.8749.5243.8024.3530.12
EHCEncompass He20190606A8.303.380.590.652.792.74
EHTHeHealth, Inc20190606A36.6120.211.3710.4718.839.74
EIDOiShares MSCI20190606ETF4.044.510.221.214.313.31
EIDXEidos Therap20190606A114.1251.9327.8429.2124.0922.72
EIGEmployers Ho20190606A23.817.592.443.035.154.55
EIGIEndurance In20190606A27.7134.732.563.4632.2231.31
EIGREiger BioPha20190606A37.0174.1586.3089.11-12.15-14.92
EIRLiShares MSCI20190606ETF37.9236.7318.1221.3418.6115.40
EISiShares MSCI20190606ETF34.5118.0712.7713.135.314.94
EIXEdison Inter20190606A4.624.551.162.603.391.95
EKARIdeanomics N20190606ETF32.9017.2617.2617.260.000.00
EKSOEkso Bionics20190606A101.9876.4360.4460.4016.0316.07
ELThe Estee La20190606A4.812.691.391.851.290.83
ELANElanco Anima20190606A8.973.762.101.961.661.80
ELDWisdomTree E20190606ETF36.7021.7415.5915.766.145.98
ELFe.l.f. Beaut20190606A15.299.312.893.166.416.14
ELGXEndologix In20190606A35.0618.933.397.4115.5411.52
ELMDElectromed,20190606A239.6184.4134.6034.7849.8149.63
ELOXEloxx Pharma20190606A261.01194.7895.58140.8198.2653.97
ELSEquity Lifes20190606A8.432.800.871.151.931.65
ELSEElectro-Sens20190606A330.47159.28-163.45-163.45322.73322.73
ELTKEltek Ltd20190606A168.49130.40103.38113.6227.0216.79
ELVTElevate Cred20190606A66.0742.5120.2119.9022.3022.61
ELYCallaway Gol20190606A7.823.761.600.782.152.97
EMAGVanEck Vecto20190606ETF149.27
EMANeMagin Corpo20190606A271.12265.93266.40266.40-0.48-0.48
EMBiShares J.P.20190606ETF0.940.840.250.400.590.44
EMBHiShares Inte20190606ETF29.1326.2327.0326.23-0.800.00
EMCBWisdomTree E20190606ETF69.7136.4633.2533.253.213.21
EMCFEmclaire Fin20190606A926.63538.23422.29487.96115.9450.26
EMCGWisdomTree E20190606ETF46.8128.5427.7628.490.780.05
EMDVProShares MS20190606ETF116.2338.9838.9838.980.000.00
EMEEMCOR Group,20190606A16.646.222.723.223.503.00
EMFMGlobal X MSC20190606ETF30.709.5512.4518.68-2.90-9.13
EMGFiShares Edge20190606ETF26.5614.0412.9813.041.061.00
EMHYiShares J.P.20190606ETF10.074.722.962.921.761.80
EMIFiShares Emer20190606ETF77.3815.4515.4515.450.000.00
EMIHXtrackers Em20190606ETF245.4651.5251.5251.520.000.00
EMKREmcore Corp20190606A94.9952.1142.4143.589.708.53
EMLEastern Comp20190606A493.87134.77117.60121.6417.1713.12
EMLCVanEck Vecto20190606ETF3.032.810.490.382.322.42
EMLPFirst Trust20190606ETF4.857.420.791.206.646.23
EMMFWisdomTree E20190606ETF99.0242.8642.8642.860.000.00
EMMSEmmis Commun20190606A170.79103.06110.26110.24-7.20-7.18
EMNEastman Chem20190606A6.534.242.221.912.012.32
EMPEntergy Miss20190606A19.4615.349.359.525.995.81
EMQQEMQQ The Eme20190606ETF14.7412.1810.5010.851.681.33
EMREmerson Elec20190606A2.972.831.842.100.990.73
EMSGXtrackers MS20190606ETF38.7540.1136.1040.114.010.00
EMSHProShares Sh20190606ETF38.7931.5431.5431.540.000.00
EMTLSPDR DoubleL20190606ETF25.5020.9614.9815.515.985.46
EMTYProShares De20190606ETF29.1317.6616.9616.780.710.88
EMXEMX Royalty20190606A125.2999.0990.6388.058.4611.04
EMXCiShares MSCI20190606ETF42.8837.8037.8037.800.000.00
ENBEnbridge, In20190606A2.872.530.160.362.372.17
ENBLENABLE MIDST20190606A11.837.112.433.184.683.93
ENDPEndo Interna20190606A20.5117.634.526.5413.1011.09
ENFRAlerian Ener20190606ETF19.7912.2912.7112.71-0.42-0.42
ENGENGlobal Cor20190606A641.99455.21450.97450.974.244.24
ENLCENLINK MIDST20190606A10.157.952.553.825.404.12
ENLVEnlivex Ther20190606A556.98236.0226.84174.25209.1861.77
ENOBEnochian Bio20190606A177.1196.9576.1376.7320.8220.22
ENORiShares MSCI20190606ETF51.7030.0237.4330.02-7.410.00
ENPHEnphase Ener20190606A9.077.673.493.384.184.28
ENREnergizer Ho20190606A8.064.542.532.142.012.40
ENSEnerSys, Inc20190606A13.154.340.65-1.063.695.39
ENSGThe Ensign G20190606A19.558.202.733.185.475.02
ENSVEnservco Cor20190606A408.02214.7689.2789.89125.48124.86
ENTGlobal Eagle20190606A115.59114.1859.6360.9054.5553.28
ENTAEnanta Pharm20190606A48.5029.6515.6918.0313.9611.62
ENTGEntegris Inc20190606A11.574.321.411.392.902.93
ENTRERShares Ent20190606ETF30.4824.0718.1718.175.905.90
ENTXEntera Bio L20190606A1419.11977.42381.58381.58595.84595.84
ENVENVESTNET, I20190606A19.277.280.811.636.475.66
ENVAEnova Intern20190606A27.6421.045.165.2715.8815.77
ENZEnzo Biochem20190606A61.5242.2314.6118.9427.6323.29
ENZLiShares Trus20190606ETF32.3216.5413.9514.022.582.51
EOGEOG Resource20190606A5.102.732.371.780.360.95
EOLSEvolus, Inc.20190606A57.7135.4417.2820.5018.1614.94
EPAMEPAM SYSTEMS20190606A14.645.781.902.113.883.67
EPAYBottomline T20190606A19.5818.125.104.8113.0213.31
EPCEdgewell Per20190606A14.325.460.321.765.153.70
EPDEnterprise P20190606A3.622.971.311.611.661.35
EPHEiShares MSCI20190606ETF6.424.892.863.762.031.13
EPIWisdomTree I20190606ETF3.863.301.481.611.821.68
EPIXESSA Pharma20190606A633.64258.34249.61258.348.730.00
EPMEvolution Pe20190606A48.0629.0319.2420.699.798.34
EPOLiShares MSCI20190606ETF5.065.462.411.923.053.55
EPPiShares MSCI20190606ETF2.282.510.961.741.550.78
EPREPR Properti20190606A9.094.722.242.462.482.26
EPRFInnovator S&20190606ETF26.60115.31115.31115.310.000.00
EPRTEssential Pr20190606A17.1412.424.128.888.303.53
EPSWisdomTree U20190606ETF17.238.086.806.841.281.24
EPSNEpsilon Ener20190606A354.89350.18350.18350.180.000.00
EPUiShares MSCI20190606ETF17.3210.294.975.215.325.08
EPVProShares Ul20190606ETF15.9811.848.408.373.453.47
EPZMEpizyme, Inc20190606A21.7414.076.397.347.696.74
EQEquillium, I20190606A1138.11188.49131.72151.5256.7736.97
EQALInvesco Russ20190606ETF6.435.845.756.000.09-0.16
EQBKEquity Bancs20190606A64.0133.2117.7119.7315.5013.48
EQCEquity Commo20190606A7.073.951.441.902.512.05
EQHEquitable Ho20190606A5.665.191.112.004.083.21
EQIXEquinix, Inc20190606A9.885.492.241.303.254.19
EQLALPS Equal S20190606ETF5.764.245.566.18-1.32-1.94
EQMEQM Midstrea20190606A21.458.644.874.793.773.86
EQREquity Resid20190606A4.884.600.330.564.274.04
EQRRProShares Eq20190606ETF19.2222.7422.7422.740.000.00
EQSEquus Total20190606A450.57
EQTEQT CORP20190606A6.714.951.531.823.423.13
EQWLInvesco S&P20190606ETF29.4918.2113.6613.664.554.55
ERAERA GROUP IN20190606A68.8234.9118.6121.9616.3012.95
ERFEnerplus Cor20190606A14.4217.148.988.338.188.82
ERIEldorado Res20190606A18.407.960.641.087.326.88
ERIEErie Indemni20190606A20.8010.123.874.966.265.16
ERIIEnergy Recov20190606A26.4926.6913.8919.0112.807.69
ERMEquityCompas20190606ETF39.5420.8911.5014.859.386.04
EROSEROS INTERNA20190606A602.1054.232.4822.7151.7431.52
ERSXERShares Non20190606ETF117.00104.44104.44104.440.000.00
ERUSiShares MSCI20190606ETF3.864.810.750.644.064.19
ERXDirexion Dai20190606ETF6.097.26-2.91-2.7510.1810.02
ERYDirexion Dai20190606ETF10.596.80-1.21-1.758.018.55
ESEversource E20190606A3.511.470.520.710.950.76
ESBKElmira Savin20190606A123.2463.0263.0263.020.000.00
ESCAEscalade Inc20190606A333.28103.5170.0973.5633.4229.95
ESEESCO Technol20190606A47.0514.918.049.346.875.58
ESEAEuroseas Ltd20190606A346.32343.59343.63343.63-0.04-0.04
ESGFlexShares T20190606ETF5.406.866.946.98-0.08-0.12
ESGDiShares Trus20190606ETF8.226.425.506.080.920.34
ESGEiShares, Inc20190606ETF22.818.689.258.98-0.58-0.30
ESGGFlexShares S20190606ETF31.7618.554.774.7713.7813.78
ESGNColumbia Sus20190606ETF113.25
ESGREnstar Group20190606A75.0625.0017.6218.317.386.69
ESGSColumbia Sus20190606ETF48.5944.4644.4644.460.000.00
ESGUiShares Trus20190606ETF6.334.484.494.35-0.020.12
ESGVVanguard ESG20190606ETF6.947.655.195.612.452.03
ESIElement Solu20190606A9.958.151.812.556.345.60
ESLTElbit System20190606A56.4042.6236.3538.156.284.47
ESMLiShares ESG20190606ETF22.7419.3617.1917.192.172.17
ESNTEssent Group20190606A6.183.411.601.481.811.93
ESPEspey Mfg. &20190606A175.85173.87173.87173.870.000.00
ESPOVanEck Vecto20190606ETF16.457.657.977.73-0.32-0.08
ESPREsperion The20190606A25.6610.703.703.597.007.11
ESQEsquire Fina20190606A598.0080.6487.7886.96-7.14-6.33
ESRTEMPIRE STATE20190606A6.775.862.953.632.922.23
ESSEssex Proper20190606A12.346.452.562.683.883.76
ESSAESSA Bancorp20190606A121.4862.7943.2442.7319.5520.06
ESTAEstablishmen20190606A204.9170.1853.0654.7917.1115.38
ESTCElastic N.V.20190606A25.3014.769.9210.914.843.85
ESTEEarthstone E20190606A61.3436.1541.7434.27-5.591.88
ESXBCommunity Ba20190606A202.4983.3285.9285.92-2.60-2.60
ETEnergy Trans20190606A7.125.701.552.184.153.52
ETFCE*Trade Fina20190606A3.103.540.621.482.932.07
ETHEthan Allen20190606A12.085.691.912.163.783.53
ETHOETF Managers20190606ETF21.8921.1221.1520.52-0.040.60
ETMEntercom Com20190606A18.2714.377.237.267.147.11
ETNEaton Corpor20190606A3.932.441.241.611.190.83
ETONEton Pharmac20190606A119.76109.5759.7260.6449.8548.94
ETREntergy Corp20190606A3.216.404.575.301.841.10
ETRNEquitrans Mi20190606A12.037.445.906.151.541.29
ETSYEtsy, Inc.20190606A10.1212.44-1.32-0.6413.7613.07
ETTXEntasis Ther20190606A248.83115.83107.24109.328.586.51
EUDGWisdomTree E20190606ETF56.0835.1035.1035.100.000.00
EUDVProShares MS20190606ETF28.6940.6640.1240.660.540.00
EUFNiShares MSCI20190606ETF5.573.301.892.381.410.93
EUMProShares Tr20190606ETF5.144.970.691.814.283.16
EUMFWisdomTree E20190606ETF98.2087.9126.3026.3061.6161.61
EUMViShares Edge20190606ETF14.079.86-2.47-2.4712.3312.33
EURLDirexion Dai20190606ETF12.069.4614.758.52-5.290.94
EURNEURONAV NV20190606A11.869.512.302.917.486.57
EURZXtrackers Eu20190606ETF134.0436.3527.1027.109.249.24
EUSAiShares MSCI20190606ETF8.102.732.022.720.710.01
EUSCWisdomTree E20190606ETF24.7140.1241.2340.34-1.11-0.22
EVEaton Vance20190606A7.953.800.911.132.892.67
EVAEnviva Partn20190606A39.2227.4517.8117.259.6310.20
EVBGEverbridge,20190606A24.8212.956.287.116.675.84
EVBNEvans Bancor20190606A210.30309.69153.44153.44156.25156.25
EVCEntravision20190606A36.2722.845.195.7117.6217.11
EVEREverQuote, I20190606A107.4762.9129.7833.7833.1229.13
EVFMEvofem Biosc20190606A230.0169.6748.6251.3321.0418.33
EVGNEVOGENE LTD.20190606A300.93484.63484.63484.630.000.00
EVHEvolent Heal20190606A20.4015.728.048.307.697.51
EVIEVI Industri20190606A224.8299.5499.0099.840.53-0.31
EVKEver-Glory I20190606A443.13
EVLOEvelo Biosci20190606A310.14246.23172.41167.0373.8279.19
EVOKEvoke Pharma20190606A298.31225.09172.88202.6052.2122.49
EVOLEvolving Sys20190606A478.62350.41284.84328.5065.5721.91
EVOPEVO Payments20190606A31.8614.246.727.187.527.06
EVREvercore Inc20190606A14.818.115.015.313.102.80
EVRGEvergy, Inc.20190606A3.166.084.024.372.061.72
EVRIEveri Holdin20190606A10.517.304.194.093.113.21
EVSIEnvision Sol20190606A443.48288.96270.44276.7518.5212.22
EVTCEVERTEC, INC20190606A12.506.362.092.594.283.77
EVXVanEck Vecto20190606ETF66.1427.1527.0927.150.070.00
EWEdwards Life20190606A6.643.631.351.682.281.96
EWAiShares MSCI20190606ETF4.555.512.632.912.882.60
EWBCEast-West Ba20190606A11.8114.243.743.6510.5010.59
EWCiShares MSCI20190606ETF3.623.891.962.481.931.41
EWCOInvesco Exch20190606ETF23.7817.2217.8717.32-0.65-0.10
EWDiShares MSCI20190606ETF4.353.130.601.462.551.70
EWGiShares MSCI20190606ETF3.633.201.001.492.201.71
EWGSiShares MSCI20190606ETF28.95176.40176.40176.400.000.00
EWHiShares MSCI20190606ETF4.033.381.631.431.751.95
EWIiShares MSCI20190606ETF3.743.102.162.230.940.87
EWJiShares MSCI20190606ETF1.861.790.630.941.150.85
EWJEiShares MSCI20190606ETF18.34
EWJViShares MSCI20190606ETF16.16
EWKiShares MSCI20190606ETF28.2617.2515.0315.002.232.25
EWLiShares MSCI20190606ETF2.712.190.581.221.610.97
EWMiShares MSCI20190606ETF3.442.990.701.042.281.94
EWMCInvesco S&P20190606ETF12.947.928.608.60-0.68-0.68
EWNiShares MSCI20190606ETF3.724.640.332.884.311.76
EWOiShares MSCI20190606ETF44.4914.3116.0416.04-1.73-1.73
EWPiShares MSCI20190606ETF3.513.071.131.471.981.62
EWQiShares MSCI20190606ETF3.373.021.031.251.991.77
EWREInvesco S&P20190606ETF13.0644.5444.4844.860.05-0.33
EWSiShares MSCI20190606ETF4.364.632.342.922.291.71
EWSCInvesco S&P20190606ETF49.2910.1910.1610.190.030.00
EWTiShares MSCI20190606ETF3.022.430.600.991.831.44
EWUiShares MSCI20190606ETF3.092.690.050.522.632.17
EWUSiShares MSCI20190606ETF99.7884.1384.1384.130.000.00
EWVProShares Tr20190606ETF33.2224.9918.7119.886.275.11
EWWiShares MSCI20190606ETF2.497.306.07-5.801.2313.14
EWXSPDR S&P Eme20190606ETF11.798.888.488.490.400.39
EWYiShares MSCI20190606ETF1.781.500.150.291.351.22
EWZiShares MSCI20190606ETF2.383.341.101.412.241.94
EWZSiShares MSCI20190606ETF46.8834.0333.1633.170.860.86
EXASExact Scienc20190606A15.009.584.345.015.244.57
EXCExelon Corpo20190606A2.085.853.063.602.812.27
EXELExelixis Inc20190606A6.349.041.471.757.577.30
EXFOEXFO INC.20190606A77.3248.24-36.06-4.1884.3052.43
EXIiShares Glob20190606ETF13.516.785.405.741.371.03
EXKEndeavour Si20190606A54.0344.3721.2324.0923.1420.28
EXLSExlService H20190606A36.9315.558.6911.896.873.66
EXPEagle Materi20190606A14.285.782.502.643.273.13
EXPDExpeditors I20190606A5.472.510.160.572.341.94
EXPEExpedia Grou20190606A4.724.842.593.882.260.96
EXPIeXp World Ho20190606A53.0868.5527.7131.3040.8437.25
EXPOExponent Inc20190606A20.7611.541.483.5610.067.99
EXPRExpress, Inc20190606A36.9928.759.7712.0618.9816.69
EXRExtra Space20190606A6.313.590.520.873.072.72
EXTNExterran Cor20190606A31.1313.404.375.799.037.62
EXTRExtreme Netw20190606A18.3828.443.174.4825.2723.97
EYENational Vis20190606A19.7311.955.7510.316.201.64
EYEGEyegate Phar20190606A140.52183.64156.29163.8327.3519.81
EYENEyenovia, In20190606A386.28265.46273.85286.04-8.39-20.58
EYESSecond Sight20190606A135.45116.47108.50110.867.975.61
EYLDCambria Emer20190606ETF399.26183.98183.98183.980.000.00
EYPTEyePoint Pha20190606A93.1260.127.8818.5952.2441.53
EZAiShares MSCI20190606ETF10.923.882.563.031.310.84
EZJProShares Ul20190606ETF116.1595.2274.9274.9220.3020.30
EZMWisdomTree U20190606ETF7.557.228.509.11-1.28-1.89
EZPWEzcorp Inc20190606A26.4133.106.697.7126.4125.39
EZUiShare MSCI20190606ETF2.583.711.852.631.861.08
FFord Motor C20190606A10.298.282.983.055.305.23
FAARFirst Trust20190606ETF28.9418.5814.6318.313.950.27
FABFirst Trust20190606ETF31.7017.6115.7417.161.870.45
FADFirst Trust20190606ETF32.2118.8318.9418.42-0.110.41
FAFFirst Americ20190606A7.774.042.022.232.021.82
FALNiShares Fall20190606ETF33.9622.8721.8319.261.043.61
FAMIFarmmi, Inc.20190606A186.37187.52160.48155.9227.0431.60
FANFirst Trust20190606ETF15.428.912.9210.505.99-1.59
FANGDiamondback20190606A7.594.521.912.432.622.09
FARMFarmer Bros20190606A49.5054.6511.5811.5843.1243.07
FAROFaro Technol20190606A61.5922.099.7210.6612.3711.43
FASDirexion Dai20190606ETF9.265.912.472.683.443.23
FASTFastenal Co20190606A3.774.190.491.333.702.86
FATFAT Brands I20190606A782.33754.61635.89635.89118.72118.72
FATEFate Therape20190606A29.5119.706.8711.5312.838.17
FAUSFirst Trust20190606ETF63.82
FAZDirexion Dai20190606ETF12.3311.053.684.967.376.10
FBFacebook, In20190606A1.801.590.460.591.131.00
FBCFlagstar Ban20190606A18.357.600.781.046.826.56
FBGXUBS AG FI En20190606ETN68.4136.4131.4243.244.99-6.84
FBHSFORTUNE BRAN20190606A5.331.920.320.841.601.08
FBIOFortress Bio20190606A78.5465.3725.6926.7239.6738.65
FBIZFirst Busine20190606A131.95105.85105.9284.34-0.0621.52
FBKFB Financial20190606A45.6113.656.548.117.125.54
FBMFoundation B20190606A33.9612.206.736.685.475.52
FBMSFirst Bancsh20190606A122.6146.4337.4436.538.989.89
FBNCFirst Bancor20190606A26.788.234.695.373.492.81
FBNDFidelity Tot20190606ETF4.274.462.722.831.731.62
FBPFirst BanCor20190606A10.518.433.394.165.044.27
FBSSFauquier Ban20190606A591.72536.42536.42536.420.000.00
FBTFirst Trust20190606ETF11.7312.1010.2410.521.861.58
FBZFirst Trust20190606ETF44.2820.9520.6720.760.280.19
FCFranklin Cov20190606A87.6038.4633.5630.494.907.97
FCAFirst Trust20190606ETF111.4760.7960.7960.790.000.00
FCALFirst Trust20190606ETF10.887.227.307.30-0.08-0.08
FCANFirst Trust20190606ETF29.9719.102.8211.6916.297.41
FCAPFirst Capita20190606A143.93112.64112.44112.440.200.20
FCAUFIAT CHRYSLE20190606A7.606.111.461.614.654.50
FCBPFirst Choice20190606A65.2643.3434.6533.478.699.87
FCCOFirst Commun20190606A189.4954.5652.2352.122.332.44
FCCY1st Constitu20190606A333.1285.8773.3473.3512.5312.52
FCEFFirst Trust20190606ETF47.9616.3216.3216.320.000.00
FCELFuelCell Ene20190606A191.55212.33155.41176.4956.9635.98
FCFFirst Common20190606A10.468.082.673.115.424.97
FCFSFirstCash, I20190606A28.627.883.154.604.733.28
FCGFirst Trust20190606ETF7.478.642.822.135.826.52
FCNFTI Consulti20190606A15.245.932.853.303.082.63
FCNCAFirst Citize20190606A47.1320.0112.6713.547.226.46
FCOMFidelity MSC20190606ETF9.475.893.776.072.12-0.18
FCORFidelity Cor20190606ETF9.386.853.634.403.222.45
FCPTFour Corners20190606A11.103.881.251.422.632.46
FCTRFirst Trust20190606ETF27.4116.8316.2216.830.610.00
FCVTFirst Trust20190606ETF38.0115.1513.0012.982.152.16
FCXFreeport-McM20190606A9.918.410.952.547.465.87
FDDFirst Trust20190606ETF8.248.065.725.852.352.21
FDEFFirst Defian20190606A68.6128.9817.1217.4611.8611.52
FDEMFidelity Tar20190606ETF24.5326.9126.9128.500.00-1.59
FDEVFidelity Tar20190606ETF13.54138.37138.37138.370.000.00
FDHYFidelity Hig20190606ETF33.56120.34-4.67120.46125.01-0.12
FDISFidelity MSC20190606ETF5.158.86-2.56-2.1111.4210.97
FDIVFirst Trust20190606ETF20.1810.2210.2210.220.000.00
FDLFirst Trust20190606ETF3.563.040.110.182.932.87
FDLOFidelity Low20190606ETF9.493.993.083.100.910.89
FDMFirst Trust20190606ETF12.477.766.858.710.91-0.95
FDMOFidelity Mom20190606ETF11.2410.30-1.230.1611.5310.14
FDNFirst Trust20190606ETF5.394.690.940.743.753.95
FDNIFirst Trust20190606ETF243.37153.81153.81153.810.000.00
FDPFresh Del Mo20190606A23.598.160.921.287.246.88
FDRRFidelity Div20190606ETF15.679.135.847.533.291.60
FDSFactset Rese20190606A13.355.520.881.884.643.64
FDTFirst Trust20190606ETF30.249.158.598.780.560.37
FDTSFirst Trust20190606ETF72.9383.8585.0785.07-1.22-1.22
FDUSFidus Invest20190606A19.8118.335.385.3312.9513.00
FDVVFidelity Hig20190606ETF12.508.086.546.741.541.34
FDXFedEx Corpor20190606A4.823.481.691.991.791.49
FEFirstEnergy20190606A2.532.441.250.971.181.47
FEIMFrequency El20190606A295.35202.48177.66177.7624.8224.72
FELEFranklin Ele20190606A28.498.073.193.574.884.50
FEMFirst Trust20190606ETF14.2912.7412.1212.170.620.57
FEMBFirst Trust20190606ETF31.7442.2436.4237.935.824.31
FEMSFirst Trust20190606ETF46.6628.0728.0228.020.050.05
FENCFennec Pharm20190606A124.1485.1453.7164.8131.4320.33
FENYFidelity MSC20190606ETF6.449.093.894.485.204.61
FEPFirst Trust20190606ETF11.546.312.885.003.431.31
FETFORUM ENERGY20190606A29.2624.949.0710.0115.8814.93
FEUZFirst Trust20190606ETF137.5962.5480.0180.01-17.47-17.47
FEXFirst Trust20190606ETF2.9410.6510.5710.570.080.08
FEYEFireEye, Inc20190606A7.397.97-0.440.218.427.76
FEZSPDR EURO ST20190606ETF2.682.490.240.792.251.70
FFFuture Fuel20190606A29.3015.752.932.5512.8213.20
FFBCFirst Financ20190606A16.8041.533.3313.0838.2028.45
FFBWFFBW, Inc. C20190606A401.80291.50317.96317.96-26.46-26.46
FFEUBarclays ETN20190606ETN39.1621.2518.8620.752.380.49
FFGFBL Financia20190606A124.7646.0237.0737.468.958.56
FFHGFormula Foli20190606ETF38.5316.4615.4816.460.980.00
FFHLFuwei Films20190606A77.60146.38142.05145.354.341.03
FFICFlushing Fin20190606A38.8327.164.937.9522.2419.21
FFINFirst Financ20190606A16.7111.284.915.266.406.05
FFIUUVA Unconstr20190606ETF62.4221.2421.2421.240.000.00
FFIVF5 Networks20190606A9.543.653.362.820.260.66
FFNWFirst Financ20190606A312.4497.85115.10115.10-17.26-17.26
FFRFirst Trust20190606ETF36.8034.2321.7121.8012.5312.43
FFSGFormulaFolio20190606ETF44.7636.2627.4427.918.828.35
FFTGFormulaFolio20190606ETF45.4922.4422.3822.380.060.06
FFTIFormulaFolio20190606ETF35.0217.6617.6617.660.000.00
FFTYInnovator IB20190606ETF7.647.865.275.302.582.56
FFWMFirst Founda20190606A29.8514.348.328.346.026.00
FGFGL Holdings20190606A12.926.523.723.842.802.67
FGBIFIRST GUARAN20190606A129.43251.796.596.59245.20245.20
FGDFirst Trust20190606ETF16.2813.179.6710.023.503.15
FGENFibroGen, In20190606A26.9911.815.686.766.125.05
FGMFirst Trust20190606ETF19.538.192.896.015.302.18
FHBFirst Hawaii20190606A5.635.801.933.193.872.62
FHKFirst Trust20190606ETF151.81140.98140.98140.980.000.00
FHLCFidelity MSC20190606ETF6.175.432.372.943.052.48
FHNFirst Horizo20190606A7.655.601.842.413.763.18
FIFRANKS INTER20190606A18.6414.252.272.8511.9811.40
FIBKFirst Inters20190606A18.656.312.823.043.493.27
FIBRiShares Edge20190606ETF13.127.297.257.100.040.18
FICOFair Isaac C20190606A20.436.262.413.643.852.62
FIDFirst Trust20190606ETF137.1587.4671.6687.4615.800.00
FIDIFidelity Int20190606ETF93.3037.7437.7437.740.000.00
FIDUFidelity MSC20190606ETF5.643.112.833.070.280.04
FIEEFI Enhanced20190606ETN106.0550.1150.2250.98-0.11-0.86
FIHDUBS AG FI En20190606ETN67.2441.4535.1538.216.303.24
FILLiShares MSCI20190606ETF90.2124.16-2.4723.1826.630.98
FINXGlobal X Fun20190606ETF25.6014.4613.3413.451.121.01
FISFidelity Nat20190606A2.933.000.591.312.411.69
FISIFinancial In20190606A92.4567.0034.1335.1832.8731.81
FISRSPDR SSGA Fi20190606ETF17.509.879.879.870.000.00
FISVFiserv Inc20190606A2.432.691.902.110.790.58
FITFitbit, Inc.20190606A22.7917.277.378.469.908.80
FITBFifth Third20190606A3.853.920.480.853.453.07
FIVEFive Below,20190606A15.2310.488.106.762.383.72
FIVGDefiance Nex20190606ETF10.068.317.797.900.530.41
FIVNFIVE9, INC.20190606A20.4315.007.0111.637.993.37
FIWFirst Trust20190606ETF12.215.434.154.781.280.64
FIXComfort Syst20190606A12.757.312.231.065.086.25
FIXDFirst Trust20190606ETF8.775.004.754.850.250.15
FIXXHomology Med20190606A49.7326.7910.7110.5716.0816.22
FIYYBarclays ETN20190606ETN33.1627.1625.5125.771.641.39
FIZZNational Bev20190606A21.9711.492.562.888.938.61
FJPFirst Trust20190606ETF44.2714.3010.8511.633.442.67
FKOFirst Trust20190606ETF100.68
FKUFirst Trust20190606ETF45.0725.7725.7725.770.000.00
FLFoot Locker,20190606A4.272.891.190.841.702.05
FLAGFLAG-Forensi20190606ETF61.10131.18-2.74-2.74133.93133.93
FLATiPath US Tre20190606ETF97.88
FLAXFranklin FTS20190606ETF97.3030.3527.1327.543.222.81
FLBLFranklin Lib20190606ETF26.2124.6324.6324.630.000.00
FLBRFranklin FTS20190606ETF34.6928.2525.0327.183.221.07
FLCHFranklin FTS20190606ETF30.8155.0044.2544.2510.7510.75
FLCOFranklin Lib20190606ETF27.5230.2730.2730.270.000.00
FLDMFluidigm Cor20190606A16.9513.793.012.1410.7811.65
FLDRFidelity Low20190606ETF4.875.084.594.900.490.18
FLEEFranklin FTS20190606ETF11.4116.9514.4212.992.523.95
FLEHFranklin FTS20190606ETF22.8629.7529.7529.750.000.00
FLEXFlex Ltd. Or20190606A10.508.952.392.576.566.38
FLFRFranklin FTS20190606ETF12.4612.3612.3612.360.000.00
FLGBFranklin FTS20190606ETF20.7423.4023.4023.400.000.00
FLGECredit Suiss20190606ETN61.6527.0925.8525.710.260.41
FLGRFranklin FTS20190606ETF13.3514.0814.0814.080.000.00
FLGTFulgent Gene20190606A1187.05451.67214.66211.49237.01240.19
FLHKFranklin FTS20190606ETF25.268.778.578.620.200.15
FLHYFranklin Lib20190606ETF36.2117.7816.4616.461.321.32
FLIAFranklin Lib20190606ETF41.5720.9619.1619.161.811.81
FLICFirst of Lon20190606A40.9024.8812.2513.4012.6411.49
FLINFranklin FTS20190606ETF25.3326.0736.4145.07-10.33-18.99
FLIRFlir Systems20190606A6.7212.601.281.7311.3310.87
FLIYFranklin FTS20190606ETF12.974.434.434.430.000.00
FLJHFranklin FTS20190606ETF68.3257.4557.4557.450.000.00
FLJPFranklin FTS20190606ETF14.4517.3017.0217.280.280.02
FLKRFranklin FTS20190606ETF43.9918.8218.5618.880.26-0.06
FLLFull House R20190606A241.15123.96111.52111.7912.4412.17
FLLAFranklin FTS20190606ETF31.757.88-23.987.8831.860.00
FLLVFranklin Lib20190606ETF12.7214.4014.4014.400.000.00
FLMFirst Trust20190606ETF146.6297.6097.6097.600.000.00
FLMBFranklin Lib20190606ETF11.673.813.813.810.000.00
FLMIFranklin Lib20190606ETF27.63
FLMNFalcon Miner20190606A52.7143.5021.5321.6621.9721.84
FLMXFranklin FTS20190606ETF39.0515.0810.6810.854.414.24
FLNFirst Trust20190606ETF77.3713.3316.3016.57-2.98-3.25
FLNTFluent, Inc.20190606A37.2732.75-5.03-4.3637.7837.19
FLOFlowers Food20190606A4.804.111.591.482.522.63
FLOTiShares Floa20190606ETF1.971.461.371.360.100.10
FLOWSPX FLOW, In20190606A34.8112.554.144.918.417.64
FLQDFranklin Lib20190606ETF21.486.556.556.550.000.00
FLQEFranklin Lib20190606ETF24.9812.7713.1013.24-0.33-0.48
FLQGFranklin Lib20190606ETF124.709.819.819.810.000.00
FLQHFranklin Lib20190606ETF28.9714.2814.2814.280.000.00
FLQLFranklin Lib20190606ETF10.069.509.509.480.000.02
FLQMFranklin Lib20190606ETF14.4432.5032.5032.500.000.00
FLQSFranklin Lib20190606ETF17.1529.0834.6234.62-5.55-5.55
FLRFluor Corpor20190606A5.884.821.491.603.333.22
FLRNSPDR Bloombe20190606ETF3.262.992.992.990.000.00
FLRTPacific Glob20190606ETF111.8643.2043.2043.200.000.00
FLRUFranklin FTS20190606ETF73.0712.2912.2912.290.000.00
FLSFlowserve Co20190606A5.112.420.290.332.132.09
FLSAFranklin FTS20190606ETF45.1441.4639.6639.661.801.80
FLSWFranklin FTS20190606ETF115.5360.2560.2560.250.000.00
FLTFleetCor Tec20190606A13.019.033.544.405.494.62
FLTBFidelity Lim20190606ETF13.935.885.885.880.000.00
FLTRVanEck Vecto20190606ETF4.583.253.373.37-0.12-0.12
FLTWFranklin FTS20190606ETF83.8455.2455.2455.240.000.00
FLWS1-800-FLOWER20190606A14.268.660.170.648.498.02
FLXNFlexion Ther20190606A26.9620.60-2.08-1.7222.6822.32
FLXSFlexsteel In20190606A175.2176.4263.4871.7112.944.72
FLZAFranklin FTS20190606ETF25.0819.2219.2219.220.000.00
FMiShares MSCI20190606ETF18.9715.8514.6015.071.250.78
FMAOFarmers & Me20190606A379.81127.1485.51102.3041.6424.85
FMATFidelity MSC20190606ETF6.2511.104.094.007.017.10
FMBFirst Trust20190606ETF4.022.922.162.160.760.76
FMBHFirst Mid Ba20190606A114.7553.5543.6145.819.947.74
FMBIFirst Midwes20190606A8.6414.820.500.8114.3214.01
FMCFMC Corporat20190606A5.464.360.661.103.713.27
FMCIForum Merger20190606A30.16
FMFFirst Trust20190606ETF55.8484.5179.9579.954.564.56
FMHIFirst Trust20190606ETF44.0518.2618.2618.260.000.00
FMKFirst Trust20190606ETF29.849.769.769.760.000.00
FMNBFarmers Nati20190606A68.7030.8414.9415.5315.9015.30
FNFabrinet20190606A17.797.973.614.044.353.93
FNBF.N.B. Corp20190606A8.897.363.533.833.823.51
FNCBFNCB Bancorp20190606A123.7361.2742.3850.2518.8911.02
FNCLFidelity MSC20190606ETF4.628.627.717.830.910.78
FNDFloor & Deco20190606A14.676.686.697.24-0.01-0.56
FNDASchwab Funda20190606ETF4.731.881.101.090.780.79
FNDBSchwab Funda20190606ETF11.537.234.894.882.342.35
FNDCSchwab Funda20190606ETF12.414.753.594.901.16-0.15
FNDESchwab Funda20190606ETF5.004.262.472.751.791.51
FNDFSchwab Funda20190606ETF7.544.193.204.081.000.12
FNDXSchwab Funda20190606ETF4.135.815.265.370.550.44
FNFFidelity Nat20190606A5.713.750.780.812.982.95
FNGDMicroSectors20190606ETN14.659.366.036.383.332.98
FNGOMicroSectors20190606ETN56.3713.7213.7213.720.000.00
FNGUMicroSectors20190606ETN16.8710.266.047.374.222.90
FNGZMicroSectors20190606ETN46.3239.6238.2536.161.373.46
FNHCFedNat Holdi20190606A107.0555.8639.9048.0115.957.85
FNIFirst Trust20190606ETF14.3113.4013.3012.450.100.95
FNJNFinjan Holdi20190606A92.8248.9460.5849.00-11.64-0.06
FNKFirst Trust20190606ETF46.3332.5932.1232.400.470.19
FNKOFunko, Inc.20190606A34.4318.528.019.3310.519.19
FNLCFirst Bancor20190606A148.4158.2347.8349.7510.408.48
FNVFranco-Nevad20190606A4.712.890.550.742.342.14
FNWBFirst Northw20190606A262.32172.5183.3088.0189.2184.50
FNXFirst Trust20190606ETF14.137.606.386.941.230.66
FNYFirst Trust20190606ETF39.8423.3418.9518.954.394.39
FOCSFocus Financ20190606A35.2827.083.934.1223.1522.95
FOEFerro Corpor20190606A15.557.901.613.196.294.71
FOLDAmicus Thera20190606A11.2416.033.579.7912.466.26
FONRFonar Corpor20190606A182.4187.8476.6477.0411.2010.80
FORForestar Gro20190606A332.2470.5932.4630.5038.1340.09
FORDForward Indu20190606A148.8898.4431.7943.5966.6554.85
FORKFuling Globa20190606A384.05297.87255.00261.0842.8636.79
FORMFormFactor I20190606A22.7122.4810.9611.6211.5210.86
FORRForrester Re20190606A84.5527.6110.0711.0217.5316.59
FOSLFossil Group20190606A13.1610.643.334.337.316.31
FOVLiShares Focu20190606ETF11.27
FOXFox Corporat20190606A3.692.540.05-0.182.492.71
FOXAFox Corporat20190606A3.183.942.523.271.420.67
FOXFFox Factory20190606A30.9114.688.428.886.265.80
FPAFirst Trust20190606ETF135.7351.1751.4251.17-0.250.00
FPACFar Point Ac20190606A59.2039.4029.8329.839.579.57
FPAYFlexShopper,20190606A213.64150.14143.12143.127.037.03
FPEFirst Trust20190606ETF5.216.346.186.180.170.17
FPEIFirst Trust20190606ETF12.6319.0119.0119.010.000.00
FPHFive Point H20190606A76.2039.229.6313.4329.5925.79
FPIFarmland Par20190606A41.5622.4314.8716.377.566.06
FPRXFive Prime T20190606A42.1498.7971.6572.2527.1426.53
FPXFirst Trust20190606ETF3.724.240.830.563.413.68
FPXEFirst Trust20190606ETF15.09
FPXIFirst Trust20190606ETF64.1360.4561.8334.90-1.3925.55
FQALFidelity Qua20190606ETF8.7510.9610.9110.860.060.11
FRFirst Indust20190606A6.373.340.681.042.662.31
FRAFFranklin Fin20190606A256.89144.8657.2377.4887.6367.38
FRAKVanEck Vecto20190606ETF75.5758.9630.9938.7227.9720.24
FRANFrancesca''s20190606A150.83101.0084.1984.0016.8016.99
FRBAFirst Bank20190606A63.8238.3935.4235.902.972.48
FRBKRepublic Fir20190606A47.19134.62137.44126.10-2.828.52
FRCFirst Republ20190606A7.544.081.501.652.592.43
FRDFriedman Ind20190606A333.7897.9389.5690.478.377.46
FRDMFreedom 10020190606ETF1121.35240.07240.07240.070.000.00
FRELFidelity MSC20190606ETF5.574.174.534.07-0.360.10
FRGIFiesta Resta20190606A21.0911.981.932.9810.049.00
FRIFirst Trust20190606ETF7.066.654.835.491.821.15
FRLGLarge Cap Gr20190606ETN64.5539.5638.6438.140.921.42
FRMEFirst Mercha20190606A17.4617.240.960.5016.4516.77
FROFrontline Lt20190606A13.3810.722.672.938.057.78
FRPHFRP Holdings20190606A246.4071.6844.9849.0926.7022.59
FRPTFreshpet, In20190606A17.689.762.984.326.785.44
FRTFederal Real20190606A7.843.731.111.132.632.61
FRTAForterra, In20190606A61.1536.0156.4858.21-20.47-22.20
FSBFranklin Fin20190606A43.4521.1214.1115.597.015.53
FSBCFSB Bancorp,20190606A246.24147.20147.20147.200.000.00
FSBWFS Bancorp,20190606A213.9768.2147.6060.6320.617.59
FSCTForeScout Te20190606A34.8633.5024.2925.249.218.26
FSFGFirst Saving20190606A322.71181.94183.37183.37-1.43-1.43
FSIFlexible Sol20190606A105.8089.2380.9879.348.269.89
FSKFS KKR Capit20190606A16.9613.519.879.543.643.98
FSLRFirst Solar,20190606A9.575.842.283.093.562.75
FSLYFastly, Inc.20190606A32.4517.3610.9312.876.434.49
FSMFORTUNA Silv20190606A38.2031.828.5712.6923.2519.11
FSMBFirst Trust20190606ETF20.4414.2314.2314.230.000.00
FSMDFidelity Sma20190606ETF24.0713.4311.4511.501.981.93
FSPFranklin Str20190606A25.3117.238.138.379.108.85
FSSFederal Sign20190606A19.638.264.023.584.244.67
FSTAFidelity MSC20190606ETF4.055.931.552.574.383.37
FSTRFoster (Lb)20190606A72.9841.6419.4119.1922.2322.44
FSVFirstService20190606A20.8812.516.467.026.055.49
FSZFirst Trust20190606ETF27.7724.9624.9625.080.00-0.12
FTAFirst Trust20190606ETF3.743.041.581.871.461.17
FTACFinTech Acqu20190606A96.9810.1210.1210.120.000.00
FTAGFirst Trust20190606ETF85.3623.2023.2023.200.000.00
FTAIFortress Tra20190606A28.2013.037.989.475.053.56
FTCFirst Trust20190606ETF5.4713.709.9710.663.733.04
FTCHFarfetch Lim20190606A8.805.282.842.432.442.85
FTCSFirst Trust20190606ETF2.9613.1011.2411.231.861.87
FTDRfrontdoor, i20190606A30.565.92-23.25-13.9129.1719.84
FTECFidelity MSC20190606ETF2.572.281.361.040.921.24
FTEKFuel Tech, I20190606A157.2890.2235.3838.6354.8451.59
FTFTFuture FinTe20190606A417.89186.78162.51162.5124.2724.27
FTGCFirst Trust20190606ETF18.7412.2910.8810.651.411.64
FTHIFirst Trust20190606ETF28.6719.6013.0813.706.525.90
FTITechnipFMC p20190606A4.603.640.371.293.272.35
FTKFlotek Indus20190606A32.7526.494.8911.2821.6015.22
FTLBFirst Trust20190606ETF19.5715.1813.6513.651.531.53
FTLSFirst Trust20190606ETF11.814.976.585.44-1.61-0.47
FTNTFortinet, In20190606A6.545.82-0.78-0.336.606.15
FTRFrontier Com20190606A51.9747.1623.6427.9723.5218.73
FTRIFirst Trust20190606ETF242.1643.1143.1143.110.000.00
FTSFortis Inc.20190606A2.672.620.881.111.741.51
FTSDFranklin Lib20190606ETF5.883.433.423.430.010.00
FTSIFTS Internat20190606A50.2321.406.8110.0814.5911.32
FTSLFirst Trust20190606ETF3.404.995.616.35-0.62-1.36
FTSMFirst Trust20190606ETF1.671.361.371.22-0.010.14
FTVFortive Corp20190606A4.642.88-0.320.393.212.49
FTXDFirst Trust20190606ETF37.3627.5527.5527.550.000.00
FTXGFirst Trust20190606ETF46.0531.0231.0231.020.000.00
FTXHFirst Trust20190606ETF72.6212.7312.7312.730.000.00
FTXLFirst Trust20190606ETF64.6337.7338.5337.82-0.80-0.08
FTXNFirst Trust20190606ETF53.0326.0724.1926.071.880.00
FTXOFirst Trust20190606ETF5.694.33-0.670.245.004.10
FTXRFirst Trust20190606ETF9.972.172.172.170.000.00
FUDE-TRACS UBS20190606ETN64.27
FULH.B. Fuller20190606A18.707.20-0.160.457.366.75
FULTFulton Finan20190606A6.637.491.061.376.436.13
FUMBFirst Trust20190606ETF8.420.40-0.180.400.570.00
FUNCedar Fair,20190606A25.5112.945.246.037.706.91
FUNCFirst United20190606A126.4267.1535.4337.4931.7229.66
FUNDSprott Focus20190606A36.2827.3022.9823.304.324.00
FUSBFirst US Ban20190606A191.09160.19160.19160.190.000.00
FUTProShares Ma20190606ETF21.327.287.287.280.000.00
FUTYFidelity MSC20190606ETF4.273.641.352.442.291.20
FUVArcimoto, In20190606A170.39102.3785.5988.2016.7714.16
FVFirst Trust20190606ETF8.195.355.265.240.090.11
FVALFidelity Val20190606ETF14.7012.3311.5111.160.821.17
FVCFirst Trust20190606ETF29.9116.9516.8516.850.090.09
FVCBFVCBankcorp,20190606A159.6066.0564.9565.061.440.95
FVDFirst Trust20190606ETF3.212.632.081.320.551.31
FVEFive Star Se20190606A331.41241.76-229.49-228.59471.25470.35
FVLFirst TrustV20190606ETF23.3614.4214.1214.420.290.00
FWDBAdvisorShare20190606ETF50.5354.8954.8954.890.000.00
FWONALiberty Medi20190606A26.7314.297.688.256.626.04
FWONKLiberty Medi20190606A11.604.921.731.903.203.02
FWRDForward Air20190606A21.169.993.383.456.616.54
FXDFirst Trust20190606ETF6.966.224.515.121.711.10
FXGFirst Trust20190606ETF7.368.076.636.431.441.64
FXHFirst Trust20190606ETF7.104.863.243.331.621.54
FXIiShares Chin20190606ETF2.504.112.883.151.230.97
FXLFirst Trust20190606ETF4.723.331.902.561.430.76
FXNFirst Trust20190606ETF10.278.731.492.457.246.28
FXNCFIRST NATL C20190606A1498.03930.50930.50930.500.000.00
FXOFirst Trust20190606ETF5.453.312.372.480.950.84
FXPProShares Ul20190606ETF3.893.28-0.31-0.043.583.32
FXRFirst Trust20190606ETF6.572.55-0.560.973.111.58
FXUFirst Trust20190606ETF5.526.081.691.014.395.07
FXZFirst Trust20190606ETF11.436.243.713.342.532.91
FYCFirst Trust20190606ETF15.218.836.547.932.290.90
FYLDCambria Fore20190606ETF39.92658.63658.63658.630.000.00
FYTFirst Trust20190606ETF44.7135.3042.6135.30-7.310.00
FYXFirst Trust20190606ETF11.615.354.384.460.960.89
GGENPACT LIMI20190606A3.382.210.701.221.500.99
GAACambria Glob20190606ETF28.8525.3525.0824.140.261.20
GABCGerman Ameri20190606A47.7229.7521.4322.217.646.87
GAIAGaia, Inc. C20190606A63.0533.037.287.3225.7525.71
GAINGladstone In20190606A19.2814.737.027.337.707.39
GALSPDR SSgA Gl20190606ETF31.5218.6319.9219.92-1.30-1.30
GALTGalectin The20190606A44.3825.8410.9111.0714.9214.76
GAMRETFMG Video20190606ETF49.1446.9924.4029.3622.5917.63
GARSGarrison Cap20190606A94.8787.8942.7171.9345.1815.96
GASSStealthGas,20190606A232.55123.90129.88125.60-5.98-1.70
GATXGATX Corpora20190606A20.136.261.752.074.504.18
GAZiPath Series20190606ETN417.45418.56-455.91-392.84874.47811.40
GBCIGlacier Banc20190606A17.2710.402.102.418.297.99
GBDCGolub Capita20190606A11.116.732.973.933.762.81
GBFiShares Gove20190606ETF15.705.075.065.060.020.02
GBILGoldman Sach20190606ETF1.060.840.810.810.030.03
GBLGAMCO Invest20190606A160.9378.5950.6566.4527.9412.14
GBLIGlobal Indem20190606A467.59157.42111.69141.8945.7315.53
GBRNew Concept20190606A199.87176.74160.37160.4916.3716.25
GBTGlobal Blood20190606A27.9319.1011.6613.237.445.87
GBUYGoldman Sach20190606ETF19.0510.3410.9611.00-0.62-0.66
GBXThe Greenbri20190606A16.947.612.552.905.054.70
GCAPGain Capital20190606A38.2830.8914.4616.2116.4314.68
GCBCGreene Count20190606A154.82148.00147.56147.560.440.44
GCEClaymore/Rob20190606ETN1314.041272.611272.611272.610.000.00
GCIGannett Co.,20190606A12.7510.773.285.347.485.43
GCOGenesco Inc.20190606A21.827.292.342.694.954.59
GCOWPacer Global20190606ETF43.5229.7730.0930.09-0.32-0.32
GCPGCP Applied20190606A13.464.674.284.090.390.58
GDGeneral Dyna20190606A5.263.331.421.711.911.62
GDATGoldman Sach20190606ETF18.5810.297.439.472.850.81
GDDYGoDaddy Inc20190606A7.032.861.021.361.831.50
GDENGolden Enter20190606A43.7533.4912.829.6020.6723.89
GDMAGadsden Dyna20190606ETF16.3716.9316.9316.930.000.00
GDNAGoldman Sach20190606ETF19.2011.9911.9914.220.00-2.24
GDOTGreen Dot Co20190606A13.446.184.934.731.251.45
GDPGoodrich Pet20190606A217.34154.70104.25106.6650.4548.04
GDXVanEck Vecto20190606ETF4.3911.768.598.903.192.90
GDXJVanEck Vecto20190606ETF3.232.920.410.732.512.19
GEGeneral Elec20190606A10.128.614.074.264.544.35
GECGreat Elm Ca20190606A353.61152.56147.02145.185.547.38
GECCGreat Elm Ca20190606A118.4873.3952.7652.1720.6321.22
GEFGreif, Inc.20190606A31.6915.208.3910.156.805.05
GEFBGreif, Inc.20190606A175.9792.4471.9976.2820.4416.16
GELGenesis Ener20190606A12.565.746.095.65-0.350.09
GEMGoldman Sach20190606ETF12.9412.0410.4411.301.610.75
GENGenesis Heal20190606A118.8879.5658.2456.8421.3222.72
GENCGencor Indus20190606A328.25212.90207.29207.135.605.77
GENYPrincipal Mi20190606ETF46.4293.0093.0093.000.000.00
GEOThe GEO Grou20190606A10.825.143.152.841.992.31
GEOSGeospace Tec20190606A118.5289.6548.4463.1941.2026.46
GERNGeron Corp20190606A72.9564.7735.3433.4229.4231.34
GESGuess?, Inc.20190606A7.966.582.273.194.323.39
GEVOGevo, Inc.20190606A112.7671.4022.9926.8748.4244.53
GFEDGuaranty Fed20190606A636.66239.68239.68239.680.000.00
GFFGriffon Corp20190606A23.4811.552.633.748.927.81
GFINGoldman Sach20190606ETF18.9315.4816.1215.54-0.64-0.06
GFNGeneral Fina20190606A117.0075.0063.1566.4811.858.52
GGGGraco Inc20190606A8.623.921.721.792.192.13
GHGuardant Hea20190606A20.407.735.686.642.051.08
GHCGRAHAM HOLDI20190606A34.2722.7219.0420.133.162.31
GHLGreenhill &20190606A28.8611.697.765.823.935.87
GHMGraham Corpo20190606A154.15119.46105.46104.2914.0015.17
GHSIGuardion Hea20190606A369.70310.82221.96311.1188.85-0.30
GHYBGoldman Sach20190606ETF9.643.142.522.290.620.85
GHYGiShares US &20190606ETF22.1117.9413.7413.694.204.25
GIBCGI Inc.20190606A4.252.832.181.990.650.84
GIFIGulf Island20190606A443.84120.90116.73117.354.173.56
GIGBGoldman Sach20190606ETF7.164.824.734.820.100.00
GIGESoFi Gig Eco20190606ETF32.7418.008.426.009.5812.00
GIGMGigaMedia Lt20190606A162.82149.34149.34149.340.000.00
GIISPDR S&P Glo20190606ETF13.648.987.598.201.390.79
GIIIG-Iii Appare20190606A11.109.011.543.137.485.88
GILGildan Activ20190606A3.673.151.031.812.121.34
GILDGilead Scien20190606A2.033.221.390.751.832.47
GILTGilat Satell20190606A71.1167.4050.8548.4816.5518.92
GISGeneral Mill20190606A2.352.430.290.472.141.96
GKOSGlaukos Corp20190606A32.7814.638.579.676.074.97
GLADGladstone Ca20190606A29.5825.2015.5115.389.709.82
GLBSGlobus Marit20190606A206.18183.73145.98144.9337.7538.80
GLBYWisdomTree Y20190606ETF54.0638.4838.4838.480.000.00
GLBZGlen Burnie20190606A139.2199.7699.7699.760.000.00
GLDDGreat Lakes20190606A13.7330.100.810.6429.2929.46
GLDICredit Suiss20190606ETF24.5524.6623.3623.331.301.32
GLGTD Holdings,20190606A219.13239.21193.54194.6345.6744.58
GLIBAGCI Liberty,20190606A14.366.740.952.325.784.41
GLMDGalmed Pharm20190606A203.68418.10334.85335.8083.2582.31
GLNGGolar LNG Lt20190606A10.3012.072.613.799.468.28
GLOBGLOBANT S.A.20190606A30.3313.9811.6411.992.352.00
GLOGGASLOG LTD20190606A16.1311.591.243.9210.347.67
GLOPGASLOG PARTN20190606A25.7115.849.4310.436.415.40
GLPGlobal Partn20190606A25.2515.773.424.6912.3411.08
GLPIGaming and L20190606A5.535.830.390.415.445.42
GLREGreenlight C20190606A34.4119.825.585.1714.2314.64
GLTGlatfelter20190606A22.399.394.585.134.814.26
GLUUGlu Mobile I20190606A14.4116.576.646.139.9410.47
GLWCorning Inco20190606A3.443.390.280.733.122.66
GLYCGlycoMimetic20190606A45.3422.7812.5011.9010.2810.88
GMGeneral Moto20190606A2.983.451.141.072.312.39
GMANGoldman Sach20190606ETF19.247.3410.1910.19-2.85-2.85
GMDAGamida Cell20190606A312.72345.64270.01270.0175.6375.63
GMEGameStop Cor20190606A20.1915.42-2.894.5418.3010.88
GMEDGLOBUS MEDIC20190606A10.445.102.632.912.482.20
GMFSPDR S&P Eme20190606ETF21.768.9210.0710.12-1.15-1.19
GMHIGores Metrop20190606A832.97
GMLPGolar LNG Pa20190606A24.5115.433.727.2911.728.14
GMOGeneral Moly20190606A174.43162.05108.86124.1553.1937.91
GMOMCambria Glob20190606ETF43.2823.0121.7222.991.290.02
GMREGlobal Medic20190606A21.0611.805.666.416.145.39
GMSGMS Inc.20190606A19.929.031.022.048.016.99
GNAFMicroSectors20190606ETN44.9653.18-18.3753.1871.550.00
GNCGNC Holdings20190606A73.1854.2128.1731.2326.0422.98
GNCAGenocea Bios20190606A98.7696.8523.5925.4973.2671.36
GNEGENIE ENERGY20190606A21.6714.865.935.618.939.25
GNKGENCO SHIPPI20190606A24.3615.564.315.5011.2510.05
GNLGlobal Net L20190606A6.358.620.680.267.958.37
GNLNGreenlane Ho20190606A103.2143.2533.7535.359.517.90
GNMAiShares GNMA20190606ETF14.917.677.687.68-0.01-0.01
GNMKGenMark Diag20190606A30.3521.555.396.6516.1614.90
GNOMGlobal X Gen20190606ETF28.7821.6726.5424.31-4.87-2.63
GNPXGenprex, Inc20190606A273.07213.24179.24178.3734.0034.87
GNRSPDR S&P Glo20190606ETF9.974.222.402.441.831.78
GNRCGENERAC HOLD20190606A19.987.292.523.394.773.90
GNTXGentex Corp20190606A4.864.190.771.083.423.10
GNTYGuaranty Ban20190606A135.9876.2464.4867.8311.768.41
GNUSGenius Brand20190606A387.41211.75206.88206.884.874.87
GNWGenworth Fin20190606A31.7826.9015.3116.1411.5810.75
GOATVanEck Vecto20190606ETF71.103.653.653.650.000.00
GOAUUS Global GO20190606ETF109.28156.45156.45156.450.000.00
GOEXGlobal X Gol20190606ETF204.29227.30230.03227.30-2.730.00
GOGLGolden Ocean20190606A25.4417.717.437.6910.2810.02
GOGOGogo Inc.20190606A22.7323.410.242.3823.1621.02
GOLDBarrick Gold20190606A7.495.741.321.524.424.23
GOLFAcushnet Hol20190606A19.6110.565.293.365.277.20
GOODGladstone Co20190606A18.027.823.603.804.224.02
GOOGAlphabet Inc20190606A4.762.742.371.800.370.94
GOOGLAlphabet Inc20190606A5.763.250.801.862.461.40
GOOSCanada Goose20190606A9.375.501.151.474.354.04
GOROGold Resourc20190606A35.4935.2618.4618.9916.8816.36
GOSSGossamer Bio20190606A124.3032.31-0.0218.4432.3313.87
GOVTiShares U.S.20190606ETF3.9010.9710.9110.940.050.03
GPAQGordon Point20190606A19.6216.0716.0716.070.000.00
GPCGenuine Part20190606A5.832.821.291.311.531.51
GPIGroup 1 Auto20190606A36.8516.418.9910.317.416.09
GPKGraphic Pack20190606A7.225.873.122.732.753.14
GPLGreat Panthe20190606A62.1774.2853.5955.4520.6918.83
GPMTGranite Poin20190606A5.834.860.240.294.624.57
GPNGlobal Payme20190606A4.823.301.181.592.121.71
GPORGulfport Ene20190606A19.4315.776.287.969.487.80
GPREGreen Plains20190606A13.038.622.762.595.866.03
GPRKGEOPARK LIMI20190606A26.7713.09-0.880.6513.9712.44
GPROGoPro, Inc.20190606A16.8919.132.654.7416.4814.40
GPSThe Gap, Inc20190606A5.784.991.161.153.833.83
GPXGP Strategie20190606A71.5332.6627.5120.735.1511.93
GQREFlexShares G20190606ETF9.0414.0512.1212.411.931.64
GRAW.R. Grace &20190606A11.644.100.701.813.402.29
GRAFGraf Industr20190606A100.50
GRBKGreen Brick20190606A89.2955.4528.2427.1927.2128.26
GRCThe Gorman-R20190606A123.5956.5341.9548.8614.587.67
GREKGlobal X MSC20190606ETF11.7143.46-0.18-0.8143.6344.27
GRESIQ ARB Globa20190606ETF19.357.857.857.850.000.00
GRIDFirst Trust20190606ETF22.0338.5838.5838.580.000.00
GRIFGriffin Indu20190606A503.00143.95121.54132.7122.4111.24
GRINGrindrod Shi20190606A369.20
GRMNGarmin Ltd20190606A5.863.100.540.692.552.41
GRNBVanEck Vecto20190606ETF19.1616.5615.9215.920.640.64
GRNQGreenpro Cap20190606A1086.741962.342053.412053.41-91.07-91.07
GROWUS Global In20190606A199.88138.46135.78135.782.692.69
GRPNGroupon, Inc20190606A29.5023.576.467.8217.1015.74
GRTSGritstone On20190606A88.3566.34-75.60-7.83141.9474.17
GRUAB Svensk Ek20190606ETN298.16306.75306.75306.750.000.00
GRUBGRUBHUB INC.20190606A11.225.560.830.714.734.85
GSGoldman Sach20190606A4.012.740.991.411.761.34
GSATGlobalstar,20190606A42.9649.1436.1943.2512.955.89
GSBGlobalSCAPE,20190606A86.1873.9245.0846.7928.8427.12
GSBCGreat Southe20190606A82.3532.1027.0233.265.08-1.17
GSCGS Connect S20190606ETN367.0588.5388.5388.530.000.00
GSEUGoldman Sach20190606ETF50.3239.5739.5739.570.000.00
GSEWGoldman Sach20190606ETF13.248.027.567.820.450.20
GSHDGoosehead In20190606A76.2634.8519.1022.3015.7412.55
GSIEGoldman Sach20190606ETF9.577.437.357.360.080.07
GSITGSI Technolo20190606A74.3826.9921.3112.935.6814.06
GSJYGoldman Sach20190606ETF52.0247.9350.3847.93-2.450.00
GSKYGreenSky, In20190606A11.608.39-0.502.468.895.94
GSLGlobal Ship20190606A284.71183.4870.6480.62112.84102.86
GSLCGoldman Sach20190606ETF3.727.352.812.804.554.55
GSMFerroglobe P20190606A68.5253.7418.5924.9535.1528.77
GSPBarclays Ban20190606ETN17.567.196.946.810.260.39
GSSGolden Star20190606A44.5634.0217.1219.6416.9014.37
GSSCGS ActiveBet20190606ETF19.6745.6338.4438.417.197.22
GSSTGoldman Sach20190606ETF38.305.9529.7129.71-23.76-23.76
GSUMGridsum Hold20190606A223.53164.66173.01171.72-8.35-7.06
GSVGold Standar20190606A87.4867.6362.7063.164.944.48
GSYInvesco Ultr20190606ETF1.991.251.251.250.000.00
GTGoodyear Tir20190606A7.2810.510.681.429.839.16
GTEGran Tierra20190606A51.2744.6619.9220.0924.7424.57
GTESGates Indust20190606A18.129.291.422.447.886.85
GTHXG1 Therapeut20190606A45.4316.318.808.357.517.96
GTIMGood Times R20190606A332.47369.38222.85267.82146.53101.56
GTIPGoldman Sach20190606ETF5.766.096.176.17-0.07-0.08
GTLSChart Indust20190606A21.999.963.755.105.784.43
GTNGray Televis20190606A12.878.441.712.776.735.67
GTNAGray Televis20190606A133.93106.6224.3924.3982.2382.23
GTOInvesco Tota20190606ETF19.8713.5311.3614.842.17-1.30
GTSTriple-S Man20190606A47.8023.97-0.490.9124.4623.06
GTTGTT Communic20190606A49.0437.1013.9923.1923.1113.91
GTXGarrett Moti20190606A30.127.050.79-0.536.267.58
GTYGetty Realty20190606A24.5611.905.776.236.135.67
GTYHGTY Technolo20190606A113.2047.7041.2345.406.482.30
GUDBSage ESG Int20190606ETF17.4423.2824.3224.32-1.04-1.04
GULFWisdomTree20190606ETF332.19111.62112.21112.21-0.59-0.60
GUNRFlexShares G20190606ETF4.984.993.204.111.820.90
GUREGulf Resourc20190606A277.87152.79152.79152.790.000.00
GURUGlobal X Gur20190606ETF15.7811.30-3.50-3.2714.7914.56
GUSHDirexion Dai20190606ETF17.4115.3010.6711.484.633.82
GVGoldfield Co20190606A127.31113.55111.40111.942.151.61
GVAGranite Cons20190606A25.3510.334.324.616.015.71
GVALCambria Glob20190606ETF67.7440.5127.5427.1812.9713.33
GVIiShares Inte20190606ETF5.875.175.155.140.020.03
GVIPGoldman Sach20190606ETF14.0646.8039.0342.527.774.28
GVPGSE Systems,20190606A424.97215.26149.29189.9165.9725.35
GWBGreat Wester20190606A17.144.851.361.403.503.45
GWGHGWG Holdings20190606A551.23245.16227.83229.8717.3315.29
GWREGUIDEWIRE SO20190606A13.367.825.946.051.881.77
GWRSGlobal Water20190606A111.9957.7336.4935.8221.2421.91
GWWW.W. Grainge20190606A10.444.082.072.352.001.73
GWXSPDR S&P Int20190606ETF11.567.866.646.891.220.97
GXCSPDR S&P Chi20190606ETF4.032.251.311.630.940.62
GXFGlobal X FTS20190606ETF146.7873.2273.2273.220.000.00
GXGGlobal X MSC20190606ETF52.6337.8034.9734.862.832.95
GYLDArrow Dow Jo20190606ETF198.9746.9746.9746.970.000.00
GYROGyrodyne, LL20190606A945.48390.70361.00376.1329.7114.58
HHyatt Hotels20190606A10.633.340.691.272.652.07
HAHawaiian Hol20190606A12.487.074.384.472.682.59
HACKETFMG Prime20190606ETF13.568.742.732.856.015.89
HAEHaemonetics20190606A13.835.882.443.043.442.84
HAFCHanmi Financ20190606A28.4222.1011.1211.0110.9811.09
HAINHain Celesti20190606A7.8211.020.510.8610.5110.16
HALHalliburton20190606A4.724.592.012.442.582.15
HALLHallmark Fin20190606A173.5179.4085.4890.64-6.08-11.24
HALOHalozyme The20190606A16.5412.0310.108.761.933.27
HAPVanEck Vecto20190606ETF16.3712.9412.9412.940.000.00
HARPHarpoon Ther20190606A305.59111.7488.7492.2523.0019.49
HASHasbro, Inc.20190606A6.6711.002.402.868.608.14
HASIHANNON ARMST20190606A11.316.883.103.013.793.88
HAUZXtrackers In20190606ETF33.4828.2023.7926.774.411.43
HAWXiShares Curr20190606ETF25.7618.7319.3219.20-0.58-0.47
HAYNHaynes Inter20190606A120.4048.7131.4033.8517.3114.86
HBANHuntington B20190606A7.558.654.154.274.494.38
HBBHamilton Bea20190606A179.28102.5486.9390.6815.6211.86
HBCPHome Bancorp20190606A234.0869.3066.6066.622.702.68
HBIHanesbrands,20190606A6.414.901.291.653.623.26
HBIOHarvard Bios20190606A79.9948.1521.9422.9526.2125.20
HBMHudbay Miner20190606A20.6117.923.094.6914.7813.18
HBMDHoward Banco20190606A460.12183.3684.8787.4798.5095.89
HBNCHorizon Banc20190606A31.2719.2313.7411.455.497.78
HBPHuttig Build20190606A658.6481.85-132.43-132.43214.28214.28
HCAHCA Healthca20190606A7.083.360.440.422.922.94
HCACHennessy Cap20190606A126.538.03-54.60-30.2262.6338.25
HCAPHarvest Capi20190606A31.4321.9920.2120.211.781.78
HCCWarrior Met20190606A10.035.220.701.444.523.78
HCCHHL Acquisiti20190606A286.08157.79216.64197.05-58.85-39.25
HCCIHeritage-Cry20190606A63.5235.9919.6819.5616.3216.43
HCFTHunt Compani20190606A69.6240.7431.5731.579.179.17
HCHCHC2 Holdings20190606A58.1042.122.867.0339.2635.09
HCIHCI Group, I20190606A73.7240.2316.2510.3123.9829.92
HCKTHackett Grou20190606A23.6016.0510.5712.145.483.91
HCRHi-Crush Inc20190606A57.0651.4837.9438.0413.4913.46
HCSGHealthcare S20190606A12.667.413.893.143.524.27
HDHome Depot,20190606A2.371.790.400.881.380.91
HDAWXtrackers MS20190606ETF37.807.717.717.710.000.00
HDEFXtrackers MS20190606ETF42.1123.4422.3222.551.120.89
HDGProShares He20190606ETF23.908.918.918.910.000.00
HDGEAdvisorShare20190606ETF18.6333.5613.0514.8220.5018.74
HDMVFirst Trust20190606ETF61.9214.9914.3414.570.650.42
HDSHD Supply Ho20190606A6.4011.482.903.158.598.33
HDSNHudson Techn20190606A122.4572.4827.0831.4645.4041.03
HDViShares Core20190606ETF1.621.910.120.301.791.61
HEHawaiian Ele20190606A5.743.231.351.471.881.75
HEARTurtle Beach20190606A29.4024.1212.8314.4311.299.69
HEBTHebron Techn20190606A1983.55299.78299.78299.780.000.00
HECOStrategy Sha20190606ETF17.9910.7910.5910.790.200.00
HEDJWisdomTree E20190606ETF1.612.60-0.36-0.312.962.92
HEEMiShares Curr20190606ETF17.0011.6911.7211.67-0.020.02
HEESH&E Equipmen20190606A28.9912.434.685.197.757.24
HEFAiShares Curr20190606ETF3.473.142.962.960.180.17
HEIHEICO Corpor20190606A9.183.931.581.832.352.10
HEIAHEICO CORP C20190606A15.546.744.264.132.492.62
HELEHelen Of Tro20190606A26.149.362.803.696.575.67
HEPHolly Energy20190606A21.4210.188.989.011.211.17
HERDPacer Cash C20190606ETF31.3864.0164.0164.010.000.00
HESHess Corpora20190606A3.912.491.091.501.401.00
HESMHess Midstre20190606A43.1827.9224.2723.243.654.68
HEWCiShares Curr20190606ETF37.8021.8021.8021.800.000.00
HEWGiShares Curr20190606ETF4.552.79-2.28-0.785.073.57
HEWIiShares Curr20190606ETF23.666.246.246.240.000.00
HEWJiShares Curr20190606ETF3.413.140.231.352.921.79
HEWLiShares Curr20190606ETF20.316.216.216.210.000.00
HEWPiShares Curr20190606ETF22.13168.43164.99164.993.433.43
HEWUiShares Curr20190606ETF29.070.350.350.350.000.00
HEWWiShares Curr20190606ETF33.67103.74-495.58162.04599.33-58.29
HEWYiShares Curr20190606ETF63.5860.5160.5160.510.000.00
HEXOHEXO Corp.20190606A16.1716.699.848.856.857.84
HEZUiShares Curr20190606ETF3.543.311.061.852.251.47
HFBLHome Federal20190606A286.23118.54114.39118.544.150.00
HFCHOLLYFRONTIE20190606A5.393.180.680.822.502.36
HFFGHF Foods Gro20190606A341.62315.09226.63264.7488.4750.35
HFWAHeritage Fin20190606A25.8010.205.385.794.824.41
HFXEIQ 50 Percen20190606ETF30.2946.8946.8946.890.000.00
HFXIIQ 50 Percen20190606ETF53.1839.7636.1237.673.642.09
HFXJIQ 50 Percen20190606ETF65.8850.7550.7550.750.000.00
HGSHChina HGS Re20190606A909.48197.18108.21108.2188.9788.97
HGVHilton Grand20190606A9.4618.2616.5712.971.695.29
HHCThe Howard H20190606A19.4014.6111.6211.772.992.84
HHHHWealthbridge20190606A1132.511521.201521.201521.200.000.00
HHSHarte-Hanks,20190606A241.40165.38120.43120.4344.9444.94
HIHillenbrand,20190606A16.247.7615.8516.31-8.08-8.55
HIBBHibbett Spor20190606A13.9311.840.684.2711.167.57
HIGThe Hartford20190606A2.552.591.041.151.551.44
HIHOHighway Hold20190606A428.31266.12266.12266.120.000.00
HIIHuntington I20190606A12.585.811.992.813.823.01
HILHill Interna20190606A98.6652.2332.3932.9319.8419.30
HIPSGraniteShare20190606ETF30.6039.0839.0839.080.000.00
HIWHighwoods Pr20190606A6.215.955.255.790.700.16
HJLIHancock Jaff20190606A448.54314.00279.21292.9934.7921.01
HJPXiShares Curr20190606ETF54.8854.4854.4854.480.000.00
HLHecla Mining20190606A70.7249.3120.3020.9229.0028.39
HLFHerbalife Nu20190606A6.004.933.363.761.571.17
HLIHoulihan Lok20190606A11.824.031.591.652.442.39
HLITHarmonic Inc20190606A22.3514.234.074.4910.169.73
HLNEHamilton Lan20190606A37.5411.094.998.566.102.53
HLTHilton World20190606A3.221.680.620.781.070.90
HLXHelix Energy20190606A17.4312.776.177.136.605.64
HMGHMG / Courtl20190606A431.80
HMHCHoughton Mif20190606A27.3919.6211.57-14.918.0534.53
HMLPHOEGH LNG PA20190606A31.0922.9211.8111.4811.1111.44
HMNHorace Mann20190606A19.175.152.052.423.102.73
HMNFHMN Financia20190606A847.28809.54809.40809.400.140.14
HMOPHartford Mun20190606ETF50.209.159.159.150.000.00
HMSTHomeStreet,20190606A30.4019.4315.7116.393.723.04
HMSYHMS Holdings20190606A17.2412.623.223.129.399.50
HMTVHemisphere M20190606A95.8772.0018.7937.9253.2134.08
HNDLStrategy Sha20190606ETF17.8916.0813.2616.582.82-0.50
HNGRHanger Inc.20190606A34.9514.374.685.909.728.47
HNIHNI Corporat20190606A21.129.430.471.448.977.99
HNNAHennessy Adv20190606A171.21120.9490.9590.9529.9929.99
HNRGHallador Ene20190606A70.7835.5129.8130.425.715.10
HOFTHooker Furni20190606A60.7240.125.314.7734.8135.35
HOGHarley-David20190606A4.873.13-0.200.543.342.60
HOLDAdvisorShare20190606ETF6.756.706.706.700.000.00
HOLIHollsys Auto20190606A32.0120.4920.9919.44-0.501.05
HOLXHologic Inc20190606A4.165.70-0.660.066.365.64
HOMBHome BancSha20190606A6.6317.602.092.3615.5215.26
HOMEAt Home Grou20190606A16.9214.404.638.319.776.10
HOMZHoya Capital20190606ETF22.3625.0222.0725.032.95-0.02
HONHoneywell In20190606A2.871.340.670.230.671.12
HONEHarborOne Ba20190606A30.7016.686.438.0310.258.65
HOOKHOOKIPA Phar20190606A377.24616.02163.02164.26453.00451.75
HOPEHope Bancorp20190606A8.7410.706.526.944.223.77
HOTHHoth Therape20190606A496.39470.55393.02404.6177.5365.93
HOVHovnanian En20190606A119.4874.5737.0936.2337.4838.34
HPHelmerich &20190606A8.354.721.772.402.962.33
HPEHewlett Pack20190606A7.586.163.553.382.622.78
HPPHudson Pacif20190606A6.032.640.490.742.151.90
HPQHP Inc.20190606A5.344.140.751.323.392.81
HPRHighPoint Re20190606A61.2746.2425.7226.5120.5119.64
HQYHealthEquity20190606A13.005.771.593.704.172.07
HRHealthcare R20190606A5.493.481.411.722.071.76
HRBH&R Block, I20190606A4.143.521.501.262.032.26
HRCHILL-ROM HOL20190606A14.595.032.812.812.222.22
HRIHerc Holding20190606A43.4312.558.967.713.594.84
HRLHormel Foods20190606A2.922.850.640.912.211.94
HROWHarrow Healt20190606A85.0949.755.9316.4543.8233.29
HRTGHERITAGE INS20190606A15.589.33-1.241.5210.577.80
HRTXHeron Therap20190606A17.9712.274.947.917.334.36
HRZNHorizon Tech20190606A28.1121.4912.3712.469.129.03
HSCHarsco Corpo20190606A16.9410.143.233.616.906.53
HSCZiShares Curr20190606ETF24.7329.4424.9024.904.544.54
HSDTHelius Medic20190606A192.24145.25127.28129.4717.9815.79
HSICHenry Schein20190606A6.554.301.351.732.952.57
HSIIHeidrick & S20190606A27.4516.773.004.4613.7712.31
HSKAHeska Corp20190606A86.0339.8734.6536.385.223.49
HSONHudson Globa20190606A482.53657.5343.4855.39614.05602.14
HSPXGlobal X S&P20190606ETF25.1413.8612.8713.940.99-0.08
HSRTHartford Sho20190606ETF35.219.059.059.050.000.00
HSTHost Hotels20190606A5.584.972.443.052.531.91
HSTMHealthStream20190606A39.9220.167.099.3513.0710.81
HSYThe Hershey20190606A3.764.613.243.561.381.05
HTHersha Hospi20190606A12.8711.538.187.643.353.90
HTAHEALTHCARE T20190606A3.65221.51202.38216.3919.195.20
HTABHartford Sch20190606ETF38.41
HTBIHomeTrust Ba20190606A69.0736.5724.9925.5811.5811.00
HTBKHeritage Com20190606A21.4713.493.443.7410.049.74
HTBXHeat Biologi20190606A284.08272.67250.42249.3522.2523.32
HTGCHercules Cap20190606A9.286.812.362.944.453.87
HTGMHTG Molecula20190606A123.0358.8045.9346.1112.8712.69
HTHHILLTOP HOLD20190606A14.796.573.433.553.133.02
HTLDHeartland Ex20190606A16.5110.151.592.318.577.85
HTLFHeartland Fi20190606A24.067.903.094.474.724.12
HTRBHartford Tot20190606ETF26.718.688.688.680.000.00
HTUSHull Tactica20190606ETF52.1836.1736.1635.650.000.52
HTZHertz Global20190606A9.496.250.360.585.905.67
HUBBHubbell Inco20190606A19.187.553.393.994.163.56
HUBGHUB Group In20190606A24.309.361.171.778.197.59
HUBSHUBSPOT, INC20190606A18.777.473.833.923.643.55
HUDHudson Ltd.20190606A43.2118.583.554.0015.0314.58
HUMHumana Inc.20190606A7.913.661.431.812.231.85
HUNHuntsman Cor20190606A5.855.711.782.543.943.18
HURCHurco Cos In20190606A127.8368.7960.8462.847.955.95
HURNHuron Consul20190606A67.6522.1412.5113.429.638.72
HUSAHouston Amer20190606A107.71114.29108.58108.765.715.54
HUSEStrategy Sha20190606ETF21.1619.4118.2018.001.211.41
HUSVFirst Trust20190606ETF10.568.407.928.180.480.22
HVBCHV Bancorp,20190606A402.99
HVTHaverty Furn20190606A21.0510.754.135.046.635.72
HVTAHaverty Furn20190606A203.72
HWBKHawthorn Ban20190606A138.62155.91130.57132.0225.3323.89
HWCHancock Whit20190606A15.345.801.751.714.054.09
HWCCHouston Wire20190606A274.94109.97100.31107.619.662.36
HWKNHawkins Inc20190606A144.2775.8145.4048.9430.4026.86
HXLHexcel Corpo20190606A10.963.811.531.962.291.85
HYHYSTER-YALE20190606A57.6521.7010.2612.1211.459.58
HYDVanEck Vecto20190606ETF1.842.861.952.240.910.61
HYDBiShares Edge20190606ETF16.3914.4714.5514.57-0.08-0.10
HYDWXtrackers Lo20190606ETF5.412.051.641.700.410.35
HYEMVanEck Vecto20190606ETF25.7723.2222.0721.791.151.43
HYGiShares iBox20190606ETF1.172.632.332.220.300.42
HYGHiShares Inte20190606ETF7.574.485.145.25-0.66-0.77
HYGVFlexShares H20190606ETF15.8413.3812.2212.321.161.06
HYHGProShares Hi20190606ETF21.5915.838.488.037.357.80
HYIHXtrackers Hi20190606ETF107.6538.3038.3038.300.000.00
HYLBXtrackers US20190606ETF2.291.731.441.300.280.42
HYLDHigh Yield E20190606ETF26.7311.519.539.591.971.91
HYLSFirst Trust20190606ETF5.693.332.732.720.610.61
HYLVIQ S&P High20190606ETF10.364.183.693.750.490.43
HYMBSPDR Nuveen20190606ETF3.033.483.113.210.370.27
HYNDWisdomTree T20190606ETF42.3029.3529.2229.220.130.13
HYREHyreCar Inc.20190606A97.2481.5261.8164.2119.7117.30
HYSPIMCO 0-5 Ye20190606ETF4.903.253.062.890.190.37
HYUPXtrackers Hi20190606ETF12.3910.3710.6110.58-0.24-0.21
HYXEiShares iBox20190606ETF5.652.154.120.72-1.971.42
HYXUiShares Glob20190606ETF15.5511.7512.1011.85-0.35-0.10
HYZDWisdomTree T20190606ETF40.3239.6642.4942.50-2.83-2.84
HZNHorizon Glob20190606A96.9057.4822.2526.9435.2330.54
HZNPHorizon Ther20190606A12.786.341.341.095.005.25
HZOMarineMax, I20190606A24.1813.367.437.555.935.80
IINTELSAT S.20190606A10.379.884.967.144.932.74
IACIAC/InterAct20190606A16.939.194.505.554.693.64
IAGIAMGold Corp20190606A37.1234.06-2.051.4536.1132.61
IAGGiShares Core20190606ETF2.592.331.301.301.031.03
IAIiShares U.S.20190606ETF7.589.525.368.074.161.45
IAKiShares U.S.20190606ETF7.2318.7210.848.247.8810.48
IARTIntegra Life20190606A14.0017.281.781.7315.5015.55
IATiShares U.S.20190606ETF3.196.822.463.134.363.74
IAUFiShares Gold20190606ETF29.9980.7180.7180.710.000.00
IBBiShares Nasd20190606ETF3.332.270.360.451.911.82
IBCEiShares iBon20190606ETF33.3315.3011.1811.184.114.11
IBCPIndependent20190606A20.5613.453.593.529.859.92
IBDInspire Corp20190606ETF47.1332.6832.6832.680.000.00
IBDDiShares iBon20190606ETF28.7319.7816.8516.852.932.93
IBDLiShares iBon20190606ETF8.267.587.627.62-0.03-0.03
IBDMiShares iBon20190606ETF4.653.403.403.400.000.00
IBDNiShares iBon20190606ETF6.443.052.722.870.320.17
IBDOiShares iBon20190606ETF5.113.594.504.54-0.91-0.94
IBDPiShares iBon20190606ETF4.358.897.367.451.531.44
IBDQiShares iBon20190606ETF6.104.053.653.640.400.41
IBDRiShares iBon20190606ETF9.004.875.605.41-0.73-0.55
IBDSiShares iBon20190606ETF18.327.817.867.71-0.050.11
IBDTiShares iBon20190606ETF23.5115.6715.6715.670.000.00
IBHAiShares iBon20190606ETF9.327.368.788.51-1.42-1.14
IBHBiShares iBon20190606ETF7.104.704.594.590.110.12
IBHCiShares iBon20190606ETF10.147.427.547.54-0.11-0.11
IBHDiShares iBon20190606ETF11.9111.3711.1811.180.200.20
IBHEiShares iBon20190606ETF13.8715.2911.8711.873.433.43
IBIOiBio, Inc.20190606A284.51217.93178.70169.7839.2348.14
IBKCIBERIABANK C20190606A17.596.852.532.954.333.90
IBKRInteractive20190606A35.3415.276.547.688.727.59
IBMInternationa20190606A2.264.381.281.023.113.36
IBMIiShares iBon20190606ETF7.845.815.815.810.000.00
IBMJiShares iBon20190606ETF7.014.434.434.430.000.00
IBMKiShares iB