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 Avg20190607A7.555.792.503.003.292.78
ETF_AvgVW ETF Avg20190607ETF1.947.506.676.710.850.81
ETN_AvgVW ETN Avg20190607ETN19.3315.1010.7410.794.364.31
AAgilent Tech20190607A3.562.490.791.031.701.46
AAAlcoa Corpor20190607A6.745.051.341.903.713.15
AAAUPerth Mint P20190607ETF7.7411.579.509.502.082.08
AADRAdvisorShare20190607ETF34.4726.0719.0419.277.036.80
AALAmerican Air20190607A3.563.560.801.072.762.50
AAMCAltisource A20190607A762.88416.20341.47353.8374.7362.37
AAMEAtlantic Ame20190607A748.30556.82556.82556.820.000.00
AANAaron's, Inc20190607A12.464.271.211.683.072.60
AAOIApplied Opto20190607A24.7119.1510.7710.378.388.78
AAONAaon Inc20190607A26.078.871.021.217.857.67
AAPADVANCE AUTO20190607A7.013.381.411.601.971.78
AAPLApple Inc.20190607A1.001.010.650.430.360.58
AATAMERICAN ASS20190607A13.505.202.892.802.312.40
AAUAlmaden Mine20190607A85.7643.5930.6037.6012.995.99
AAWWAtlas Air Wo20190607A21.1610.993.914.237.086.76
AAXJiShares MSCI20190607ETF1.571.470.360.411.121.06
AAXNAxon Enterpr20190607A14.638.145.015.023.143.13
ABAllianceBern20190607A14.286.463.534.022.922.43
ABBVABBVIE INC.20190607A4.063.561.942.661.620.90
ABCAmerisourceB20190607A6.122.601.511.181.091.42
ABCBAmeris Banco20190607A17.2214.811.030.4213.7814.39
ABEOAbeona Thera20190607A50.1736.6811.6016.1425.0820.54
ABGAsbury Autom20190607A27.9311.046.847.474.193.56
ABIOARCA biophar20190607A119.9985.7225.4636.0760.2649.65
ABMABM Industri20190607A13.065.752.702.913.052.85
ABMDAbiomed Inc20190607A13.666.803.433.803.312.94
ABRArbor Realty20190607A8.316.252.673.003.563.23
ABTAbbott Labor20190607A1.641.751.601.550.160.21
ABTXAllegiance B20190607A35.6616.097.398.148.707.95
ABUSArbutus Biop20190607A88.6266.0048.7942.4317.2123.58
ACAssociated C20190607A338.50185.90189.33186.02-3.43-0.12
ACAArcosa, Inc.20190607A22.8111.862.362.849.519.03
ACADAcadia Pharm20190607A16.796.632.473.054.163.58
ACAMAcamar Partn20190607A174.09174.85174.85174.850.000.00
ACBAurora Canna20190607A13.0410.564.645.325.925.23
ACBIAtlantic Cap20190607A29.3752.04-2.93-0.9454.9852.98
ACCAmerican Cam20190607A5.333.040.491.352.551.69
ACCOAcco Brands20190607A14.9712.187.037.225.154.96
ACERAcer Therape20190607A119.9071.8961.2263.1910.678.70
ACESALPS Clean E20190607ETF24.6582.1028.3128.3153.7953.79
ACGLArch Capital20190607A3.785.102.102.033.002.86
ACHCAcadia Healt20190607A15.9711.273.985.107.296.17
ACHVAchieve Life20190607A241.14193.75154.43173.7739.3119.98
ACIAAcacia Commu20190607A18.4615.823.248.9912.576.83
ACIUAC Immune SA20190607A42.9936.6925.4325.1411.2611.56
ACIWACI Worldwid20190607A11.235.712.832.932.882.78
ACLSAxcelis Tech20190607A25.2018.682.392.4916.2916.19
ACMAecom20190607A4.9312.950.751.0112.2011.94
ACMRACM Research20190607A101.5760.6337.9939.3322.6421.30
ACNAccenture PL20190607A2.694.670.470.824.203.86
ACNBACNB Corp20190607A234.3778.7154.7454.8023.9723.91
ACORAcorda Thera20190607A24.3921.75-0.19-0.0121.9421.77
ACREAres Commerc20190607A11.929.805.536.894.272.91
ACRSAclaris Ther20190607A62.1439.7959.0858.83-19.29-19.04
ACRXAcelRx Pharm20190607A43.3835.9821.7223.3214.2612.66
ACSGXtrackers MS20190607ETF34.04
ACSIAmerican Cus20190607ETF11.2417.9416.8217.601.130.34
ACSTAcasti Pharm20190607A94.4458.1434.5533.0623.5925.08
ACTAdvisorShare20190607ETF39.8818.8919.9318.69-1.040.20
ACTGAcacia Resea20190607A54.3460.7524.1029.6136.6531.14
ACUAcme United20190607A162.03148.54149.93148.63-1.38-0.09
ACWFiShares Edge20190607ETF23.709.377.048.182.331.19
ACWIiShares MSCI20190607ETF1.391.240.130.241.101.00
ACWViShares Edge20190607ETF4.102.411.531.870.880.54
ACWXiShares MSCI20190607ETF2.284.543.493.881.050.83
ACYAeroCentury20190607A313.82185.07146.61155.2638.4629.81
ADBEAdobe Inc.20190607A4.342.760.131.142.631.62
ADCAgree Realty20190607A13.848.653.355.905.312.75
ADESAdvanced Emi20190607A27.9117.072.419.0514.668.02
ADIAnalog Devic20190607A3.652.90-0.170.143.072.76
ADILAdial Pharma20190607A297.87302.45270.93289.1131.5213.35
ADMArcher Danie20190607A2.653.201.051.332.151.88
ADMAADMA Biologi20190607A32.8826.6412.4316.4114.2110.23
ADMPAdamis Pharm20190607A98.5069.5457.4961.5912.057.96
ADMSAdamas Pharm20190607A44.0629.0221.0821.797.947.22
ADNTAdient plc O20190607A14.907.203.023.074.184.13
ADPAutomatic Da20190607A4.083.050.331.232.721.82
ADREInvesco BLDR20190607ETF32.8726.5720.8322.315.734.25
ADROAduro Biotec20190607A84.7646.4223.2723.7823.1622.65
ADSAlliance Dat20190607A11.105.672.513.003.162.67
ADSKAutodesk Inc20190607A6.314.931.392.063.542.87
ADSWAdvanced Dis20190607A3.222.762.562.680.190.08
ADTADT Inc.20190607A16.4514.594.675.309.929.26
ADTNAdtran Inc20190607A15.3817.98-0.83-0.1218.8118.10
ADUSAddus HomeCa20190607A51.1514.664.854.849.819.83
ADVMAdverum Biot20190607A32.6421.257.959.3513.2911.90
ADXSAdvaxis, Inc20190607A162.1092.2842.3248.9349.9543.35
AEAdams Resour20190607A119.0355.4251.8354.833.590.59
AEEAmeren Corpo20190607A3.422.301.051.331.260.97
AEGNAegion Corp20190607A22.428.913.313.135.605.78
AEHRAehr Test Sy20190607A308.61199.70156.62157.6243.0942.09
AEISAdvanced Ene20190607A26.9210.797.697.833.102.96
AELAmerican Equ20190607A17.439.446.534.392.925.06
AEMAgnico Eagle20190607A3.982.720.800.801.931.92
AEMDAETHLON MEDI20190607A211.46158.07126.44126.8731.6331.20
AEOAmerican Eag20190607A6.165.580.961.054.624.53
AEPAmerican Ele20190607A2.331.310.440.580.870.73
AERAercap Holdi20190607A7.713.391.381.592.011.80
AERIAerie Pharma20190607A32.2720.738.3311.4112.419.32
AESAES Corporat20190607A5.955.111.972.113.142.99
AEYADDvantage T20190607A340.82156.66147.11147.119.559.55
AEYEAudioEye, In20190607A215.32116.6987.4976.5029.2040.19
AEZSAeterna Zent20190607A82.64139.7696.62101.0143.1438.76
AFCAllied Capit20190607A29.1320.3519.8120.560.54-0.21
AFGAmerican Fin20190607A8.393.101.241.271.861.83
AFHAtlas Financ20190607A141.5992.0677.3085.8414.766.23
AFIArmstrong Fl20190607A20.8411.563.643.907.927.66
AFIFAnfield Univ20190607ETF22.1822.0720.6120.611.461.46
AFINAmerican Fin20190607A15.6512.081.842.2310.249.85
AFKVanEck Vecto20190607ETF35.1635.188.797.7226.3927.46
AFLAflac Inc.20190607A2.002.380.680.871.701.51
AFMDAffimed N.V.20190607A40.1255.10-2.9818.5258.0936.58
AFTYPacer CSOP F20190607ETF35.9817.7110.2617.457.450.25
AGFIRST MAJEST20190607A15.5013.887.407.816.486.07
AGCOAGCO Corpora20190607A10.103.601.641.781.961.82
AGEAgeX Therape20190607A121.8990.2461.8466.2928.3923.95
AGENAgenus Inc.20190607A37.6533.1712.3011.3820.8721.79
AGFSAgroFresh So20190607A84.9030.4225.5725.164.845.25
AGGiShares Core20190607ETF0.911.070.690.740.370.32
AGGPIQ Enhanced20190607ETF15.998.046.095.221.942.82
AGGYWisdomTree Y20190607ETF8.055.485.495.52-0.01-0.03
AGIAlamos Gold20190607A19.1614.266.496.627.757.61
AGIOAgios Pharma20190607A37.5820.1811.296.908.8913.27
AGLEAeglea BioTh20190607A45.1824.376.208.5118.1715.87
AGMFederal Agri20190607A90.7652.6344.9848.017.654.62
AGMAFederal Agri20190607A266.51162.6428.0528.05134.58134.58
AGMHAGM Group Ho20190607A990.50800.64724.85753.1175.7847.53
AGNAllergan plc20190607A5.773.090.321.452.761.64
AGNCAGNC Investm20190607A6.035.582.192.603.392.98
AGNDWisdomTree T20190607ETF24.428.938.938.930.000.00
AGOAssured Guar20190607A5.623.060.621.202.431.85
AGRAvangrid, In20190607A6.086.830.450.826.386.01
AGROADECOAGRO S.20190607A28.2310.8212.1211.54-1.30-0.72
AGRXAgile Therap20190607A149.41156.60102.1496.3454.4560.27
AGSPlayAGS, Inc20190607A20.718.645.525.263.123.38
AGTiShares MSCI20190607ETF48.1747.1244.6444.642.482.48
AGTCApplied Gene20190607A172.92130.0994.4198.4935.6831.60
AGXArgan, Inc20190607A50.0318.5911.0114.477.584.12
AGYSAgilysys, In20190607A24.3644.066.457.3437.6136.72
AGZiShares Agen20190607ETF4.423.002.952.950.050.06
AGZDWisdomTree T20190607ETF24.857.628.258.25-0.63-0.63
AHCA.H. Belo Co20190607A165.6479.0276.1176.122.912.90
AHHArmada Hoffl20190607A12.478.133.954.294.193.84
AHPIAllied Healt20190607A444.44193.04193.04193.040.000.00
AHTAshford Hosp20190607A24.4617.259.278.167.989.09
AIArlington As20190607A15.3113.269.068.634.194.63
AIAiShares Asia20190607ETF13.4215.2913.5013.301.791.99
AIEQAI Powered E20190607ETF29.3714.4613.8713.500.590.96
AIGAmerican Int20190607A2.131.940.810.801.141.15
AIHSSenmiao Tech20190607A117.96104.4658.4169.3646.0435.09
AIIQAI Powered I20190607ETF93.7850.3020.9028.2629.4022.04
AIMCAltra Indust20190607A17.0420.293.383.5116.9116.78
AIMTAimmune Ther20190607A21.949.89-0.811.6710.708.23
AINAlbany Inter20190607A18.457.314.124.153.193.16
AINCAshford Inc.20190607A362.11130.64119.52119.6511.1210.98
AINVApollo Inves20190607A9.6211.024.088.966.942.05
AIQGlobal X Fut20190607ETF56.8027.9627.1827.960.780.00
AIRAAR Corp.20190607A19.886.502.592.673.903.83
AIRGAirgain, Inc20190607A56.6629.3616.7816.6912.5712.67
AIRIAir Industri20190607A318.51320.22241.26243.2878.9676.94
AIRRFirst Trust20190607ETF22.7821.9221.6721.370.240.55
AIRTAir T Inc20190607A315.91237.44237.44237.440.000.00
AITApplied Indu20190607A28.5711.076.958.434.122.64
AIVApartment In20190607A3.822.620.640.951.981.67
AIZAssurant, In20190607A7.703.982.021.921.962.06
AJGArthur J. Ga20190607A5.042.322.160.800.161.52
AJRDAerojet Rock20190607A12.0111.667.034.314.637.35
AJXGreat Ajax C20190607A22.4812.278.908.933.363.33
AKAMAkamai Techn20190607A4.718.143.766.374.391.77
AKBAAkebia Thera20190607A25.5824.159.299.7914.8614.36
AKCAAkcea Therap20190607A52.4829.258.9814.7320.2714.52
AKERAkers Biosci20190607A249.23253.00210.27210.2742.7442.74
AKGAsanko Gold20190607A160.63138.73129.03129.149.709.59
AKRAcadia Realt20190607A11.7317.871.625.1916.2512.68
AKRXAkorn, Inc.20190607A25.0621.38-0.515.1521.8816.23
AKTSAKOUSTIS TEC20190607A38.4022.6611.7914.2810.878.39
ALAir Lease Co20190607A7.165.012.312.362.712.67
ALACAlberton Acq20190607A10.2311.770.934.2510.837.52
ALBAlbemarle Co20190607A6.463.791.351.412.442.38
ALBOAlbireo Phar20190607A89.3453.5941.8845.0611.708.52
ALCAlcon Inc. O20190607A6.994.013.413.030.610.99
ALCOAlico Inc20190607A197.95111.4392.4995.6318.9315.80
ALDXAldeyra Ther20190607A37.4722.9610.8115.1812.157.78
ALEALLETE, Inc.20190607A14.606.072.662.493.413.58
ALECAlector, Inc20190607A144.6862.9827.8224.4135.1738.58
ALEXAlexander &20190607A19.095.283.594.681.690.60
ALFAAlphaClone A20190607ETF24.2129.5624.5525.415.014.15
ALGAlamo Group,20190607A70.9729.0420.3923.018.666.03
ALGNAlign Techno20190607A10.455.392.663.032.732.35
ALGRAllegro Merg20190607A21.7014.037.127.126.916.91
ALGTAllegiant Tr20190607A51.9020.899.2310.5411.6010.25
ALIMAlimera Scie20190607A299.43153.6196.7897.9956.8355.62
ALJJALJ Regional20190607A634.16172.94133.99170.4938.962.46
ALKAlaska Air G20190607A5.962.841.381.641.461.20
ALKSAlkermes Inc20190607A11.0814.691.801.9812.8912.72
ALLThe Allstate20190607A4.101.701.181.080.510.62
ALLEAllegion Pub20190607A8.114.091.021.163.072.93
ALLKAllakos Inc.20190607A61.1923.69-5.149.3428.8314.35
ALLOAllogene The20190607A32.3123.606.937.4316.6716.17
ALLTAllot Ltd. O20190607A84.37142.9562.1239.3780.83103.58
ALLYAlly Financi20190607A3.482.561.221.421.341.14
ALNAAllena Pharm20190607A90.4074.4522.8326.8851.6247.57
ALNYAlnylam Phar20190607A19.5310.213.144.677.075.54
ALOAlio Gold In20190607A211.41265.56151.08150.25114.48115.32
ALOTAstroNova, I20190607A93.3059.2527.5427.7531.7031.50
ALPNAlpine Immun20190607A838.61606.78624.25624.25-17.48-17.48
ALRMAlarm.com Ho20190607A21.6814.615.516.379.108.24
ALRNAileron Ther20190607A289.25285.18180.13183.17105.05102.01
ALSKAlaska Commu20190607A209.2968.1163.7663.764.354.35
ALSNALLISON TRAN20190607A5.982.711.611.971.100.75
ALTAltimmune, I20190607A84.9663.6525.3831.4538.2732.21
ALTMAltus Midstr20190607A50.8724.9211.0911.4013.8313.52
ALTRAltair Engin20190607A18.1311.792.424.049.377.75
ALTSProShares Mo20190607ETF18.8722.4710.9422.4711.530.00
ALTYGlobal X Sup20190607ETF27.7354.2228.3031.1225.9223.10
ALVAutoliv, Inc20190607A10.254.911.272.013.642.90
ALXNAlexion Phar20190607A8.654.432.122.422.312.01
ALYAAlithya Grou20190607A175.03173.16128.52144.1944.6428.97
AMAntero Midst20190607A7.966.965.854.841.102.12
AMAGAMAG Pharmac20190607A29.4118.266.476.2911.7911.97
AMALAmalgamated20190607A145.5064.14-1.32-3.4365.4667.57
AMATApplied Mate20190607A2.493.26-0.170.533.432.73
AMBAAmbarella, I20190607A18.4011.283.646.027.645.26
AMBCAmbac Financ20190607A16.379.911.972.947.946.97
AMCAMC ENTERTAI20190607A10.367.962.393.065.574.90
AMCAiShares Russ20190607ETF14.679.524.764.764.764.76
AMCIAMCI Acquisi20190607A19.493.832.702.701.141.14
AMCXAMC Networks20190607A13.225.712.182.583.533.13
AMDAdvanced Mic20190607A3.122.790.060.922.741.84
AMEAmetek, Inc.20190607A4.322.270.941.831.330.44
AMEDAmedisys Inc20190607A19.6313.285.896.037.397.25
AMEHApollo Medic20190607A47.7024.673.796.7820.9418.06
AMGAffiliated M20190607A9.954.432.022.462.421.97
AMGNAmgen Inc20190607A5.154.632.012.242.622.40
AMHAMERICAN HOM20190607A4.123.081.241.211.841.87
AMJJP Morgan Al20190607ETN4.393.452.232.041.221.40
AMKRAmkor Techno20190607A15.0420.8111.8714.128.946.70
AMLPAlerian MLP20190607ETF10.268.112.173.685.924.41
AMNAMN Healthca20190607A17.338.766.046.252.722.52
AMNBAmerican Nat20190607A115.5053.7624.3941.1129.3712.66
AMOMQraft AI-Enh20190607ETF30.4113.4214.9214.92-1.50-1.50
AMOTAllied Motio20190607A58.4835.5325.3525.7310.189.80
AMPAmeriprise F20190607A7.422.801.311.481.491.31
AMPEAmpio Pharma20190607A113.36124.8296.8697.4627.9727.37
AMPHAmphastar Ph20190607A23.5821.995.936.8416.0615.15
AMRBAmerican Riv20190607A438.02279.20279.20279.200.000.00
AMRCAmeresco, In20190607A17.5113.2010.559.932.653.27
AMRHAmeri Holdin20190607A116.20117.6890.0690.6727.6227.01
AMRKA-Mark Preci20190607A516.23294.64265.61267.3729.0327.27
AMRSAmyris Inc.20190607A48.2638.848.8719.2629.9819.59
AMRXAmneal Pharm20190607A27.8013.566.196.607.386.98
AMSAmerican Sha20190607A350.63156.48125.18126.2931.3030.19
AMSCAmerican Sup20190607A33.4134.8622.8824.8611.9810.00
AMSFAMERISAFE, I20190607A55.5226.1314.6313.4811.5012.65
AMSWAAmerican Sof20190607A32.6723.4837.5039.05-14.03-15.57
AMTAmerican Tow20190607A4.552.871.121.421.751.45
AMTBAmerant Banc20190607A240.5773.5366.4967.177.046.36
AMTBBAmerant Banc20190607A1187.68271.83271.83271.830.000.00
AMTDTD Ameritrad20190607A3.526.941.512.655.424.29
AMTXAemetis, Inc20190607A262.02279.57160.29160.57119.29119.00
AMUETRACS Aleri20190607ETN11.598.135.574.732.563.41
AMUBETRACS Aleri20190607ETN47.5911.5711.5711.570.000.00
AMWDAmerican Woo20190607A40.3623.1215.1716.847.956.28
AMZAInfraCap MLP20190607ETF18.4813.648.269.865.383.78
AMZNAmazon.Com I20190607A3.361.940.631.191.310.76
ANAutoNation,20190607A8.288.446.346.742.101.70
ANABAnaptysBio,20190607A55.4718.417.857.6910.5610.72
ANATAmerican Nat20190607A66.4929.5115.0416.5614.4712.95
ANDAAndina Acqui20190607A14.8410.61-12.95-12.9523.5623.56
ANDEAndersons In20190607A27.6811.122.685.508.445.63
ANETArista Netwo20190607A10.327.822.033.645.794.17
ANFAbercrombie20190607A8.358.184.233.933.964.25
ANGIANGI Homeser20190607A16.6710.612.713.247.907.37
ANGLVanEck Vecto20190607ETF6.776.072.433.363.652.72
ANGOAngioDynamic20190607A22.1818.003.774.3714.2313.63
ANHAnworth Mort20190607A25.6520.9211.6712.059.248.87
ANIKAnika Therap20190607A34.1416.934.214.2312.7212.70
ANIPANI Pharmace20190607A45.7226.0415.1816.2910.869.75
ANIXAnixa Biosci20190607A142.47136.71140.78155.55-4.07-18.84
ANSSAnsys Inc20190607A10.624.732.102.312.632.42
ANTMANTHEM, INC.20190607A6.204.983.573.741.411.23
ANYSphere 3D Co20190607A265.55188.50186.39186.392.112.11
AOAiShares Core20190607ETF14.608.457.687.790.770.65
AOBCAmerican Out20190607A13.5311.574.535.537.046.04
AOKiShares Core20190607ETF10.366.366.336.000.030.36
AOMiShares Core20190607ETF12.1310.6110.3310.360.280.26
AONAon plc Clas20190607A5.064.111.061.643.052.47
AORiShares Core20190607ETF11.947.465.625.901.841.56
AOSA.O. Smith C20190607A3.572.310.700.871.611.44
AOSLAlpha and Om20190607A52.2741.5014.3821.9827.1219.52
APAmpco-Pittsb20190607A144.28106.9294.5697.0512.369.87
APAApache Corpo20190607A4.575.282.072.103.213.19
APAMARTISAN PART20190607A13.495.150.801.094.364.06
APDAir Products20190607A4.451.892.121.54-0.230.36
APDNApplied DNA20190607A302.72303.68289.32297.0814.366.61
APEIAmerican Pub20190607A36.5730.786.5919.9324.1810.84
APENApollo Endos20190607A332.73185.03196.36196.20-11.33-11.17
APHAmphenol Cor20190607A4.722.520.510.812.011.72
APHAAphria Inc.20190607A13.7111.695.036.066.675.62
APLEApple Hospit20190607A6.495.182.402.582.772.59
APLSApellis Phar20190607A39.5628.094.697.3323.3920.76
APLTApplied Ther20190607A153.2489.2426.6566.7462.5922.50
APMAptorum Grou20190607A529.31448.09448.09448.090.000.00
APOApollo Globa20190607A6.463.942.271.161.682.78
APOGApogee Enter20190607A25.7013.084.654.538.438.54
APPFAppFolio, In20190607A21.2711.384.004.447.386.94
APPNAppian Corpo20190607A14.699.782.354.787.435.00
APPSDigital Turb20190607A22.0517.934.816.2113.1311.72
APRNBlue Apron H20190607A36.7137.2028.8930.238.316.98
APTAlpha Pro Te20190607A135.8271.8171.8171.810.000.00
APTOAptose Biosc20190607A72.5152.2243.2355.498.99-3.26
APTSPreferred Ap20190607A21.8515.175.275.639.909.54
APTVAptiv PLC20190607A6.383.942.292.221.651.72
APTXAptinyx Inc.20190607A111.5267.2444.7449.9022.5017.34
APVOAptevo Thera20190607A154.01136.56100.02107.2536.5429.31
APWCAsia Pacific20190607A270.45
APYApergy Corpo20190607A35.9210.594.645.845.954.74
APYXApyx Medical20190607A42.2428.272.825.0125.4623.26
AQBAquaBounty T20190607A66.6340.2417.2316.7323.0123.51
AQMSAqua Metals,20190607A59.5958.3023.7733.1034.5325.19
AQNAlgonquin Po20190607A9.827.295.565.321.731.96
AQSTAquestive Th20190607A94.0251.585.3817.7646.2033.83
AQUAEvoqua Water20190607A19.738.963.863.955.105.01
ARANTERO RESOU20190607A15.8512.743.285.549.447.19
ARAAmerican Ren20190607A57.7026.466.888.6719.5817.79
ARAVAravive, Inc20190607A398.85341.41301.46306.9839.9534.43
ARAYAccuray Inco20190607A36.3156.55-17.6645.7374.2410.84
ARCARC Document20190607A73.9439.5122.4022.4017.1117.10
ARCBArcBest Corp20190607A21.4441.905.384.9136.5236.99
ARCCAres Capital20190607A5.654.791.772.233.022.57
ARCEArco Platfor20190607A142.9955.2535.1341.9020.1213.35
ARCHArch Coal, I20190607A20.8010.143.574.736.585.41
ARCMArrow Reserv20190607ETF199.729.469.469.460.000.00
ARCOARCOS DORADO20190607A22.4013.716.376.907.346.80
ARCTArcturus The20190607A341.02194.3874.9075.51119.48118.88
ARDArdagh Group20190607A45.6818.7812.5013.226.285.56
ARDSAridis Pharm20190607A1302.24440.97440.97440.970.000.00
ARDXArdelyx, Inc20190607A112.49123.21112.54116.4410.676.77
AREAlexandria R20190607A7.823.030.690.892.342.14
ARECAMERICAN RES20190607A1126.46655.80167.65167.65488.15488.15
ARESAres Managem20190607A7.436.263.303.432.962.83
ARGOArgo Group I20190607A20.127.653.774.423.883.23
ARGTGlobal X MSC20190607ETF27.5313.5612.5412.651.020.92
ARIAPOLLO COMME20190607A5.644.151.131.943.022.20
ARKFARK Fintech20190607ETF23.2227.6221.7227.625.900.00
ARKGARK Genomic20190607ETF15.7611.966.757.025.214.94
ARKKARK Innovati20190607ETF9.266.244.634.841.611.40
ARKQARK Autonomo20190607ETF15.188.957.592.711.366.24
ARKRArk Restaura20190607A601.20499.99499.99499.990.000.00
ARKWARK Next Gen20190607ETF6.738.703.075.155.623.54
ARLAmerican Rea20190607A104.03111.41-79.01-79.01190.43190.43
ARLOArlo Technol20190607A28.7321.7115.7012.506.019.21
ARLPAlliance Res20190607A13.1118.665.917.6012.7511.06
ARMKARAMARK20190607A3.981.760.440.681.321.07
ARMPArmata Pharm20190607A258.41221.37222.95221.19-1.580.18
ARNAArena Pharma20190607A22.0316.305.436.0410.8610.26
ARNCArconic Corp20190607A5.144.251.311.702.952.55
AROCArchrock Inc20190607A11.479.561.322.018.247.55
AROWArrow Financ20190607A113.3377.7351.7951.6925.9426.04
ARPOAerpio Pharm20190607A101.4885.4288.4488.44-3.02-3.02
ARRARMOUR Resid20190607A5.794.571.782.002.792.57
ARTNAArtesian Res20190607A118.9964.341.7818.2462.5646.10
ARTWArts-Way Man20190607A626.23561.36561.36561.360.000.00
ARVNArvinas, Inc20190607A97.0249.5823.3830.7926.2018.79
ARWArrow Electr20190607A7.903.471.721.801.751.67
ARWRArrowhead Re20190607A16.1021.613.414.3318.2017.29
ARYAARYA Science20190607A2268.822585.452585.452585.450.000.00
ASBAssociated B20190607A5.487.523.974.353.553.18
ASCARDMORE SHIP20190607A28.1315.738.319.847.435.90
ASEAGlobal X FTS20190607ETF267.61145.76172.07172.07-26.31-26.31
ASETFlexShares R20190607ETF96.5518.4218.4218.420.000.00
ASFIAsta Funding20190607A293.61140.88-134.84-15.57275.72156.45
ASGNASGN Incorpo20190607A19.806.941.052.425.894.53
ASHAshland Glob20190607A8.853.331.161.482.171.84
ASHRXtrackers Ha20190607ETF3.812.900.770.982.121.91
ASHSXtrackers Ha20190607ETF17.4510.7911.2110.06-0.420.72
ASHXXtrackers MS20190607ETF51.0233.448.478.4724.9724.97
ASIXAdvanSix Inc20190607A24.3011.232.563.068.678.18
ASMAvino Silver20190607A147.73115.82110.35110.775.475.05
ASMBAssembly Bio20190607A56.3630.716.479.1124.2321.59
ASNAAscena Retai20190607A95.6169.1855.6759.3613.519.81
ASPNAspen Aeroge20190607A227.66113.8285.1786.3828.6527.44
ASPSAltisource P20190607A67.8730.4712.5414.8817.9415.60
ASPUASPEN GROUP,20190607A63.91115.24134.75111.10-19.514.14
ASRTAssertio The20190607A38.0737.0414.5213.8222.5123.22
ASRVAmeriServ Fi20190607A75.9632.7832.1632.160.620.62
ASTCAstrotech Co20190607A393.08178.81127.46122.0851.3556.73
ASTEAstec Indust20190607A35.6713.047.857.295.195.75
ASURAsure Softwa20190607A40.3929.947.688.9022.2621.04
ASYSAmtech Syste20190607A106.9075.7645.0151.2530.7524.52
ATAtlantic Pow20190607A44.7134.9929.9030.475.094.52
ATECAlphatec Hol20190607A82.7450.6318.5515.2532.0935.38
ATENA10 NETWORKS20190607A18.7212.845.876.226.946.58
ATESTCTest Symbol20190607A30.7116.7416.7416.740.010.01
ATESTGTEST SYMBOL20190607A25.3911.9111.7811.900.130.00
ATGEAdtalem Glob20190607A14.3113.813.003.0310.8110.78
ATHAthene Holdi20190607A4.222.931.661.911.271.02
ATHXAthersys, In20190607A62.6953.4624.9625.2428.5028.22
ATIAllegheny Te20190607A11.219.16-4.152.7913.316.37
ATIFATIF Holding20190607A1132.48814.25743.08743.0871.1771.17
ATKRAtkore Inter20190607A17.147.950.432.617.525.34
ATLCAtlanticus H20190607A402.573071.80111.46113.072960.352958.73
ATLOAMES Nationa20190607A137.7160.2745.1644.9015.1215.37
ATMPiPath Select20190607ETF10.609.659.259.520.400.13
ATNIATN Internat20190607A68.3834.2221.8423.4212.3810.80
ATNMActinium Pha20190607A61.7167.9653.5053.6014.4514.35
ATNXAthenex, Inc20190607A23.3524.584.8613.6619.7210.92
ATOAtmos Energy20190607A5.762.550.290.472.262.07
ATOMAtomera Inco20190607A187.23106.1544.8876.4161.2629.74
ATOSAtossa Thera20190607A140.50133.23110.65111.7322.5821.50
ATRAptarGroup,20190607A13.545.893.403.712.492.18
ATRAAtara Biothe20190607A37.7918.1311.2312.846.905.30
ATRCAtriCure, In20190607A30.6225.355.486.4919.8818.86
ATROAstronics Co20190607A20.7422.714.375.2318.3317.47
ATRSAntares Phar20190607A36.5728.1212.3112.6115.8115.51
ATSGAir Transpor20190607A18.4613.161.042.2512.1110.90
ATTOAtento S.A.20190607A78.8549.5933.0640.9016.538.69
ATUSAltice USA,20190607A4.164.320.911.383.412.93
ATVIActivision B20190607A2.482.770.210.672.562.11
ATXIAvenue Thera20190607A150.83160.0134.4634.02125.55125.99
AUBAtlantic Uni20190607A17.9014.750.400.8914.3513.86
AUBNAuburn Natio20190607A573.52309.01306.13306.132.872.87
AUDCAudioCodes L20190607A26.2426.1018.8619.287.246.81
AUGAuryn Resour20190607A135.69436.9696.5164.03340.45372.93
AUMNGolden Miner20190607A320.54245.98140.25140.89105.73105.09
AUPHAurinia Phar20190607A16.6913.922.174.6711.769.25
AUSFGlobal X Ada20190607ETF27.9916.6416.6416.640.000.00
AUTOAutoWeb, Inc20190607A229.30115.09-42.61-44.17157.71159.26
AUYYamana Gold,20190607A49.3539.2422.8226.9716.1412.16
AVAAvista Corpo20190607A10.544.171.472.092.712.08
AVAVAeroVironmen20190607A27.1712.192.984.529.217.67
AVBAvalonBay Co20190607A7.933.581.301.732.281.85
AVCOAvalon Globo20190607A138.19100.9586.2484.6914.7116.26
AVDAmerican Van20190607A33.3112.034.174.257.877.79
AVEOAVEO Pharmac20190607A23.5835.5819.8224.3115.7611.33
AVGOBroadcom Inc20190607A6.365.511.282.134.223.38
AVGRAvinger, Inc20190607A86.1597.6093.3195.804.301.80
AVIDAvid Technol20190607A24.5047.93-0.59-0.2548.5248.22
AVLRAvalara, Inc20190607A17.579.713.204.286.515.43
AVNSAvanos Medic20190607A16.988.221.362.606.865.62
AVNWAviat Networ20190607A377.82235.26216.95216.9518.3118.31
AVROAVROBIO, Inc20190607A111.3675.9025.5023.3450.4052.56
AVTAvnet, Inc.20190607A9.774.901.902.332.992.56
AVTRAvantor, Inc20190607A14.962.042.922.12-0.88-0.07
AVXLAnavex Life20190607A51.4540.269.2514.7431.0225.52
AVYAvery Dennis20190607A7.754.232.192.522.041.71
AVYAAvaya Holdin20190607A10.738.15-0.101.008.257.16
AWIArmstrong Wo20190607A12.216.462.942.993.523.46
AWKAmerican Wat20190607A4.943.350.500.872.842.47
AWRAmerican Sta20190607A17.668.785.476.693.302.08
AWREAware Inc20190607A200.1697.8187.3289.1510.488.65
AWTMAware Ultra-20190607ETF12.2311.6811.6811.680.000.00
AWXAvalon Holdi20190607A103.0764.8550.2852.2014.5712.65
AXAxos Financi20190607A18.288.2610.275.70-2.012.56
AXASAbraxas Petr20190607A101.2767.2153.9853.9913.2313.21
AXDXAccelerate D20190607A68.6443.529.3011.7734.2231.75
AXEAnixter Inte20190607A25.6210.995.786.665.214.34
AXGNAxogen, Inc.20190607A30.4418.272.934.4415.3413.83
AXGTAxovant Gene20190607A50.1837.147.5910.7529.5526.40
AXJLWisdomTree A20190607ETF27.3222.4122.4122.410.000.00
AXLAmerican Axl20190607A10.048.781.772.137.026.66
AXLAAxcella Heal20190607A192.3459.7873.6851.20-14.218.27
AXNXAxonics Modu20190607A70.6025.937.4511.1018.4814.83
AXPAmerican Exp20190607A2.361.930.480.551.451.38
AXRAMREP Corpor20190607A155.39524.54201.35518.62323.195.92
AXSAxis Capital20190607A5.391.640.620.771.020.88
AXSMAxsome Thera20190607A22.9317.246.897.6910.359.55
AXTAAxalta Coati20190607A4.533.971.021.482.952.50
AXTIAXT Inc20190607A55.6431.8217.8721.6913.9510.13
AXUAlexco Resou20190607A65.5571.2145.0443.3226.1727.89
AYAtlantica Yi20190607A7.998.770.000.998.777.78
AYIAcuity Brand20190607A16.987.673.634.174.043.50
AYTUAytu BioScie20190607A142.53103.0084.0484.0418.9718.97
AYXAlteryx, Inc20190607A14.5217.6214.6614.282.963.34
AZOAutoZone, In20190607A12.425.502.082.283.403.10
AZPNAspen Techno20190607A11.145.771.902.583.863.18
AZREAzure Power20190607A122.4195.3576.3776.2318.9819.12
AZRXAzurRx BioPh20190607A203.30155.3397.9196.6657.4258.67
AZZAZZ Inc.20190607A40.0114.228.658.915.565.31
BBarnes Group20190607A25.6010.696.406.754.293.94
BABoeing Compa20190607A4.183.091.811.911.281.18
BABInvesco Taxa20190607ETF4.754.273.333.500.940.77
BACBank of Amer20190607A3.633.351.111.662.241.69
BAHBooz Allen H20190607A6.023.131.711.991.421.13
BALiPath Series20190607ETN33.4319.3621.8720.44-2.51-1.08
BAMBrookfield A20190607A2.142.881.301.481.581.41
BANCBanc of Cali20190607A12.219.140.241.368.907.78
BANDBandwidth In20190607A33.7019.744.766.7114.9813.03
BANFBancfirst Co20190607A55.4117.519.789.427.728.09
BANRBanner Corp.20190607A24.5911.883.254.228.637.66
BANXStoneCastle20190607A163.37107.8287.1587.1520.6720.67
BAPCredicorp LT20190607A12.455.971.872.304.103.67
BAPRInnovator S&20190607ETF35.4431.0027.3527.243.653.76
BASIBioanalytica20190607A290.75229.53229.53229.530.000.00
BATRALiberty Medi20190607A37.1746.7649.5750.35-2.81-3.59
BATRKLiberty Medi20190607A26.0919.4110.6010.538.818.88
BATTAmplify Adva20190607ETF44.6044.9028.2545.0716.65-0.17
BAXBaxter Inter20190607A2.941.36-0.400.261.771.10
BBBlackBerry L20190607A12.569.204.164.435.034.76
BBAXJPMorgan Bet20190607ETF13.049.228.999.040.230.18
BBBYBed Bath & B20190607A8.467.821.542.796.285.03
BBCVirtus LifeS20190607ETF38.0728.9133.3529.28-4.44-0.37
BBCAJPMorgan Bet20190607ETF8.758.9110.8910.79-1.98-1.88
BBCPConcrete Pum20190607A58.8137.2512.5515.6424.7021.60
BBDCBarings BDC,20190607A17.139.735.796.393.943.33
BBEUJPMorgan Bet20190607ETF4.633.782.072.111.711.67
BBGIBeasley Broa20190607A165.5339.0536.4437.352.611.71
BBHVanEck Vecto20190607ETF8.894.943.573.771.371.16
BBJPJPMorgan Bet20190607ETF5.966.686.366.450.320.23
BBPVirtus LifeS20190607ETF41.0226.8828.1624.84-1.282.04
BBREJPMorgan Bet20190607ETF3.564.593.953.820.640.78
BBSAJPMorgan Bet20190607ETF8.494.054.054.050.000.00
BBSIBarrett Busi20190607A67.4929.0923.0823.496.015.59
BBUBrookfield B20190607A54.1642.5616.6218.6725.9523.89
BBUSJPMorgan Bet20190607ETF5.6876.6976.6976.690.000.00
BBWBuild-A-Bear20190607A49.8736.7810.3620.4826.4216.38
BBXBBX Capital20190607A33.2921.266.5610.9014.7010.36
BBYBest Buy Com20190607A3.572.260.920.961.351.30
BCBrunswick Co20190607A11.264.011.732.002.292.01
BCBPBCB Bancorp20190607A77.7842.3035.2235.027.087.28
BCCBoise Cascad20190607A19.557.952.982.574.975.38
BCDAberdeen Sta20190607ETF16.1212.7510.234.322.528.43
BCEBCE, Inc.20190607A2.211.840.710.721.121.11
BCEIBONANZA CREE20190607A36.8616.908.579.758.347.16
BCIAberdeen Sta20190607ETF19.8917.3917.5918.39-0.20-1.00
BCLIBrainstorm C20190607A87.6570.5466.7466.853.803.69
BCMiPath Pure B20190607ETN25.909.7310.9410.54-1.21-0.81
BCMLBayCom Corp20190607A167.2464.7544.8347.4419.9217.31
BCOThe Brink's20190607A17.238.445.085.083.363.35
BCOMB Communicat20190607A505.04345.96299.65299.6546.3146.31
BCORBlucora, Inc20190607A24.0735.392.413.0932.9832.30
BCOVBrightcove,20190607A25.6025.26-1.24-1.3626.5026.62
BCOW1895 Bancorp20190607A105.826.476.476.470.000.00
BCPCBalchem Corp20190607A44.2138.3322.3126.6816.0211.64
BCRXBioCryst Pha20190607A37.9040.7337.1323.043.6117.70
BCSFBain Capital20190607A34.2924.2218.3218.705.905.52
BCTFBancorp 34,20190607A33.7140.3432.7620.117.5820.24
BDCBelden Inc.20190607A18.5510.666.476.784.193.88
BDCSUBS AG Excha20190607ETN44.0711.2911.2911.290.000.00
BDCZETRACS Wells20190607ETN41.2615.3040.8440.84-25.53-25.53
BDGEBridge Banco20190607A78.0759.5115.2816.5744.2342.94
BDLFlanigan's E20190607A1312.051128.251128.251128.250.000.00
BDNBrandywine R20190607A7.457.376.877.220.510.16
BDRBlonder Tong20190607A399.96175.5328.0128.01147.52147.52
BDSIBioDelivery20190607A23.6623.069.0511.8214.0111.24
BDXBecton, Dick20190607A4.982.851.491.711.361.14
BEBloom Energy20190607A17.1111.675.113.526.558.15
BEATBioTelemetry20190607A22.4818.036.597.3511.4410.68
BECNBeacon Roofi20190607A13.116.221.632.144.594.08
BELFABel Fuse Inc20190607A847.45618.68522.40526.1396.2892.55
BELFBBel Fuse Inc20190607A198.4879.5959.5662.2020.0217.39
BENFranklin Res20190607A3.523.452.002.191.471.27
BEPBrookfield R20190607A6.026.134.094.442.041.69
BERYBerry Global20190607A7.542.830.761.182.071.65
BFABrown-Forman20190607A31.1215.0111.1912.183.822.83
BFBBrown-Forman20190607A4.352.681.031.141.651.54
BFAMBRIGHT HORIZ20190607A18.648.132.973.405.154.73
BFCBank First C20190607A393.33197.65185.52193.9212.133.73
BFINBankFinancia20190607A66.4829.1516.9313.5912.2115.56
BFITGlobal X Hea20190607ETF66.3244.9631.2931.2913.6713.67
BFORBarron's 40020190607ETF12.064.546.416.31-1.86-1.77
BFSSaul Centers20190607A76.1545.3426.9928.8018.3516.54
BFSTBusiness Fir20190607A102.6964.2965.3165.15-1.02-0.87
BGBunge Limite20190607A6.512.851.030.981.821.87
BGCPBGC Partners20190607A19.9718.822.002.2316.8216.59
BGFVBig 5 Sporti20190607A92.3957.8334.9039.1322.9418.71
BGGBriggs & Str20190607A15.767.644.174.013.473.62
BGIBirks Group20190607A537.34523.55523.47523.470.080.08
BGRNiShares Glob20190607ETF22.259.358.728.720.630.63
BGSB&G Foods, I20190607A13.956.113.063.563.062.55
BGSFBG Staffing20190607A115.2153.0235.6636.8817.3616.14
BHBiglari Hold20190607A80.0238.6525.5830.8513.077.80
BHABiglari Hold20190607A0.027.53
BHBBar Harbor B20190607A195.53116.53111.04110.665.495.87
BHCBausch Healt20190607A5.864.260.741.273.523.00
BHEBenchmark El20190607A10.204.222.102.432.131.79
BHFBrighthouse20190607A8.434.20-0.34-0.444.544.63
BHLBBerkshire Hi20190607A14.636.234.523.271.712.96
BHRBraemar Hote20190607A36.7017.179.0610.248.116.93
BHTGBioHiTech Gl20190607A188.76144.36116.94116.9427.4227.42
BHVNBiohaven Pha20190607A43.4320.639.4213.2911.207.33
BIBProShares Ul20190607ETF13.848.483.214.215.274.27
BIBLInspire 10020190607ETF26.2021.6219.6221.082.000.54
BICKFirst Trust20190607ETF69.0021.3421.3021.340.040.00
BIGBig Lots, In20190607A12.754.991.231.663.753.32
BIIBBiogen Inc.20190607A5.716.913.734.473.182.44
BIMIBOQI Interna20190607A518.66428.43432.43437.02-4.00-8.59
BIOBio-Rad Labo20190607A30.3513.5210.6112.152.881.35
BIOBBio-Rad Labo20190607A37.47
BIOCBiocept, Inc20190607A107.8785.7578.7378.807.026.95
BIOLBiolase, Inc20190607A305.28183.91179.55179.554.364.36
BIOXBioceres Cro20190607A227.84112.6590.1590.1522.5022.50
BIPBrookfield I20190607A6.444.520.400.484.124.04
BISProShares Ul20190607ETF19.1513.338.2510.855.082.48
BIVVanguard Int20190607ETF1.321.190.700.680.490.51
BIZDVanEck Vecto20190607ETF14.509.207.507.631.701.57
BJBJs Wholesal20190607A9.824.883.762.571.132.32
BJANInnovator S&20190607ETF34.527.237.237.230.000.00
BJKVanEck Vecto20190607ETF47.2038.6238.3738.370.240.24
BJRIBJ's Restaur20190607A18.0612.328.755.463.566.86
BJULInnovator S&20190607ETF26.9721.2819.3519.661.931.61
BJUNInnovator S&20190607ETF33.2016.827.384.569.4412.26
BKBank of New20190607A2.681.850.480.751.371.10
BKCCBlackRock Ca20190607A16.7118.138.8211.149.317.17
BKDBrookdale Se20190607A15.6312.334.904.327.428.00
BKEThe Buckle,20190607A12.046.793.334.163.472.64
BKEPBlueknight E20190607A163.15149.94134.67138.8715.2711.07
BKFiShares MSCI20190607ETF12.994.624.544.530.080.08
BKHBlack Hills20190607A11.914.922.372.412.552.50
BKIBlack Knight20190607A6.274.142.363.081.791.07
BKLNInvesco Seni20190607ETF4.413.653.423.350.230.30
BKNGBooking Hold20190607A13.976.513.613.732.722.58
BKSCBank of Sout20190607A489.68931.41882.81931.4048.600.01
BKTIBK Technolog20190607A170.64215.83-21.57-21.57237.41237.41
BKUBankunited,20190607A6.3510.31-0.38-0.0110.6910.32
BKYIBIO-key Inte20190607A483.42305.37256.97256.9748.4048.40
BLBlackLine, I20190607A20.6410.925.465.885.465.04
BLBDBlue Bird Co20190607A45.0332.823.734.6929.1028.13
BLCMBellicum Pha20190607A70.9379.0924.9431.0454.1648.06
BLCNReality Shar20190607ETF67.5522.3122.3133.73-0.01-11.42
BLDTopBuild Cor20190607A18.366.391.892.774.503.62
BLDPBallard Powe20190607A25.6431.526.749.8724.7821.65
BLDRBuilders Fir20190607A9.267.454.396.343.061.11
BLESInspire Glob20190607ETF96.3746.3038.6840.667.625.64
BLFSBioLife Solu20190607A52.1132.3717.0218.1415.3514.23
BLHYVirtus Newfl20190607ETF50.2527.1427.1427.140.000.00
BLINBridgeline D20190607A151.78114.6577.6390.3437.0124.31
BLKBlackrock, I20190607A8.603.751.782.091.971.66
BLKBBlackbaud, I20190607A27.568.013.773.934.244.08
BLLBall Corpora20190607A3.392.441.301.431.141.01
BLMNBloomin' Bra20190607A5.965.05-0.11-0.045.165.08
BLNKBlink Chargi20190607A69.8072.2746.3446.3425.9325.93
BLOKAmplify Tran20190607ETF19.5725.1116.0321.519.073.60
BLPHBellerophon20190607A367.08229.87221.23221.208.638.67
BLUEbluebird bio20190607A30.1915.285.847.039.448.24
BLVVanguard Lon20190607ETF3.531.601.201.400.400.20
BLXBanco Latino20190607A34.9919.289.629.679.669.61
BMCHBMC Stock Ho20190607A13.95127.29-5.58-6.61132.88133.90
BMIBadger Meter20190607A28.4811.035.806.525.234.51
BMLPDorsey Wrigh20190607ETF65.4863.9163.9163.910.000.00
BMOBank of Mont20190607A2.232.711.551.571.161.14
BMRABIOMERICA IN20190607A372.90224.32191.45189.7132.8734.61
BMRCBank of Mari20190607A88.5829.5718.3618.8311.2110.74
BMRNBioMarin Pha20190607A9.4983.6481.9783.051.670.60
BMTCBryn Mawr Ba20190607A36.4616.6911.4812.015.224.68
BMYBristol-Myer20190607A2.182.890.610.872.292.03
BNDVanguard Tot20190607ETF1.220.850.740.660.110.19
BNDCFlexShares C20190607ETF39.5224.7923.9823.980.810.81
BNDWVanguard Tot20190607ETF6.565.234.484.630.750.60
BNDXVanguard Tot20190607ETF1.760.980.830.840.150.14
BNEDBarnes & Nob20190607A37.7829.8816.4517.1613.4312.72
BNFTBenefitfocus20190607A22.4712.295.333.986.968.31
BNGOBionano Geno20190607A719.53669.07611.81611.8157.2657.26
BNKDMicroSectors20190607ETN22.657.45-9.582.1317.035.32
BNKOMicroSectors20190607ETN18.02
BNKUMicroSectors20190607ETN14.40
BNKZMicroSectors20190607ETN18.59
BNSBank of Nova20190607A1.912.871.761.691.111.18
BNSOBonso Electr20190607A358.83298.51298.51298.510.000.00
BOCHBank of Comm20190607A55.5425.426.159.5619.2715.86
BOCTInnovator S&20190607ETF34.9623.7217.1916.516.537.20
BOHBank of Hawa20190607A17.8412.219.259.472.962.75
BOKFBOK Financia20190607A20.248.683.864.354.824.33
BOMNBoston Omaha20190607A126.1763.8644.1249.9019.7413.95
BONDPIMCO Active20190607ETF2.791.251.321.37-0.07-0.11
BOOMDMC Global I20190607A19.7110.136.306.203.843.93
BOOTBoot Barn Ho20190607A16.927.032.483.414.553.63
BOSCB.O.S. Bette20190607A250.64148.02141.24137.076.7810.94
BOSSGlobal X Fou20190607ETF50.1556.0758.1957.41-2.12-1.34
BOTJBank of the20190607A374.12218.55108.04108.04110.52110.52
BOTZGlobal X Fun20190607ETF5.093.822.782.881.040.94
BOUTInnovator IB20190607ETF60.9831.7131.9832.09-0.27-0.38
BOXBOX, INC.20190607A6.865.470.691.094.784.38
BOXLBoxlight Cor20190607A239.15180.83172.88164.777.9516.05
BPFHBoston Priva20190607A14.0311.591.282.6210.328.98
BPMCBlueprint Me20190607A34.9412.357.197.095.165.26
BPMPBP Midstream20190607A32.3419.0121.2416.58-2.222.43
BPMXBioPharmX Co20190607A68.2877.0061.8767.4515.149.55
BPOPPopular Inc20190607A9.094.780.19-0.284.605.06
BPRNThe Bank of20190607A202.1572.8272.8272.820.000.00
BPTBP Prudhoe B20190607A51.2624.8511.3611.0713.4913.79
BPTHBio-Path Hol20190607A77.6173.8571.3657.342.4916.51
BPYBrookfield P20190607A5.295.380.571.014.814.37
BRBroadridge F20190607A4.552.681.371.421.311.26
BRCBrady Corpor20190607A13.784.901.291.533.613.37
BREWCraft Brew A20190607A27.7317.287.968.129.329.16
BRFVanEck Vecto20190607ETF37.4219.7716.6016.983.172.79
BRGBluerock Res20190607A22.5016.806.437.3010.389.51
BRIDBridgford Fo20190607A452.08113.04109.01109.034.034.02
BRKABerkshire Ha20190607A0.000.010.020.00
BRKBBERKSHIRE HA20190607A2.631.400.720.770.680.63
BRKLBrookline Ba20190607A17.5615.080.580.4314.5014.65
BRKRBruker Corpo20190607A8.125.460.261.245.204.22
BRKSBrooks Autom20190607A13.9219.582.673.1116.9116.47
BRNBarnwell Ind20190607A280.90254.35115.41115.41138.93138.93
BROBrown & Brow20190607A3.522.840.991.261.861.58
BROGBrooge Energ20190607A9.870.00-9.87-9.879.879.87
BRPABig Rock Par20190607A28.75
BRQSBorqs Techno20190607A2400.03807.99583.35513.41224.64294.58
BRTBRT Apartmen20190607A101.7063.5655.5655.508.008.06
BRXBRIXMOR PROP20190607A5.764.530.781.333.763.20
BRYBerry Corpor20190607A29.5925.435.686.7019.7518.73
BRZUDirexion Dai20190607ETF5.353.381.411.281.972.10
BSAEInvesco Bull20190607ETF37.4210.6410.6410.640.000.00
BSBEInvesco Bull20190607ETF36.361.641.641.640.000.00
BSCEInvesco Bull20190607ETF35.8014.1514.1514.150.000.00
BSCKInvesco Bull20190607ETF5.234.263.893.890.370.38
BSCLInvesco Bull20190607ETF6.633.183.163.180.010.00
BSCMInvesco Bull20190607ETF6.167.426.816.960.610.46
BSCNInvesco Bull20190607ETF12.218.117.837.930.290.18
BSCOInvesco Bull20190607ETF9.7712.6112.0512.030.560.58
BSCPInvesco Bull20190607ETF9.525.975.895.890.080.08
BSCQInvesco Bull20190607ETF15.324.164.224.22-0.06-0.06
BSCRInvesco Bull20190607ETF17.619.3514.3514.35-5.01-5.01
BSCSInvesco Bull20190607ETF27.0326.7126.7126.710.000.00
BSDEInvesco Bull20190607ETF43.4540.5140.5140.510.000.00
BSETBassett Furn20190607A153.54142.0780.4280.9961.6561.08
BSGMBioSig Techn20190607A88.93248.16119.04127.59129.12120.57
BSIGBrightSphere20190607A12.758.012.833.175.184.85
BSJKInvesco Bull20190607ETF4.533.222.802.750.420.47
BSJLInvesco Bull20190607ETF10.154.653.774.000.880.65
BSJMInvesco Bull20190607ETF11.745.144.384.730.770.41
BSJNInvesco Bull20190607ETF9.184.625.054.87-0.43-0.25
BSJOInvesco Bull20190607ETF16.446.827.157.15-0.33-0.33
BSJPInvesco Bull20190607ETF32.6130.1830.3130.31-0.14-0.14
BSJQInvesco Bull20190607ETF18.648.098.068.030.040.06
BSMBlack Stone20190607A19.3611.175.085.286.105.89
BSQRBSQUARE Corp20190607A289.85198.38195.70195.702.672.67
BSRRSierra Banco20190607A146.7752.8052.7149.630.093.16
BSTCBioSpecifics20190607A96.2842.5326.0627.3816.4715.14
BSVVanguard Sho20190607ETF1.250.660.570.580.080.07
BSVNBank7 Corp.20190607A172.1188.8888.8888.880.000.00
BSXBoston Scien20190607A2.543.061.471.851.591.22
BTAIBioXcel Ther20190607A211.69247.37207.63190.2339.7457.14
BTALAGFiQ U.S. M20190607ETF25.8943.5142.5242.760.980.75
BTEBaytex Energ20190607A64.6455.6325.5825.7129.9729.83
BTECPrincipal He20190607ETF26.4614.342.652.5211.6911.82
BTGB2Gold Corp.20190607A34.9725.4514.8514.4710.6010.94
BTNBallantyne S20190607A304.44245.05202.35198.5742.6946.47
BTUPeabody Ener20190607A16.526.882.262.444.624.44
BULPacer US Cas20190607ETF12.76
BURLBURLINGTON S20190607A9.037.234.795.082.442.15
BUSEFirst Busey20190607A16.4161.15-0.68-0.7461.8361.89
BUYUSCF SummerH20190607ETF60.3111.048.778.772.282.28
BUYNUSCF SummerH20190607ETF94.53
BVBrightView H20190607A26.4711.562.102.719.468.86
BVALBrand Value20190607ETF21.576.16-30.81-30.8136.9736.97
BVSNBroadvision20190607A867.60698.86354.28450.72344.58248.14
BWBabcock & Wi20190607A128.54119.19111.36111.867.857.34
BWABorgWarner I20190607A5.232.880.470.582.412.31
BWBBridgewater20190607A61.5829.8119.5422.8310.276.98
BWENBroadwind En20190607A285.9692.0562.9362.9329.1329.13
BWFGBankwell Fin20190607A110.1644.2742.3744.391.90-0.11
BWLABowl America20190607A857.632178.662178.662178.660.000.00
BWXSPDR Bloombe20190607ETF5.814.244.404.29-0.16-0.05
BWXTBWX Technolo20190607A9.383.471.461.522.011.95
BWZSPDR Bloombe20190607ETF52.9423.7323.2623.260.480.48
BXThe Blacksto20190607A2.766.474.664.421.812.06
BXCBlueLinx Hol20190607A47.5321.1813.3613.947.827.24
BXGBluegreen Va20190607A45.3529.8715.4416.4314.4313.44
BXMTBlackstone M20190607A2.922.501.251.401.251.09
BXPBoston Prope20190607A7.772.450.721.021.731.43
BXSBancorpSouth20190607A9.314.190.590.563.603.63
BYByline Banco20190607A23.339.483.593.685.905.81
BYDBoyd Gaming20190607A10.154.280.921.933.362.35
BYFCBroadway Fin20190607A279.96256.33229.72229.7226.6126.61
BYLDiShares Yiel20190607ETF14.069.919.969.96-0.05-0.05
BYNDBeyond Meat,20190607A20.9917.819.118.478.709.34
BYSIBeyondSpring20190607A263.98119.2375.6786.7843.5632.45
BZHBeazer Homes20190607A20.6910.274.184.656.095.62
BZQProShares Ul20190607ETF10.356.052.043.594.012.46
CCitigroup In20190607A1.611.780.660.701.131.09
CAAPCorporacion20190607A111.7637.769.5410.1628.2227.60
CAASChina Automo20190607A239.90177.59120.93121.7856.6555.81
CACCamden Natio20190607A95.7426.3615.9517.2010.419.16
CACCCredit Accep20190607A27.9214.458.278.966.055.35
CACGClearBridge20190607ETF29.5322.5322.1222.120.410.41
CACICACI INTERNA20190607A23.728.996.006.533.002.46
CADECadence Banc20190607A8.275.562.292.553.273.01
CAECAE INC20190607A7.724.871.922.112.952.76
CAGConagra Bran20190607A3.643.641.191.412.452.22
CAHCardinal Hea20190607A4.893.201.521.351.691.85
CAICAI Internat20190607A28.988.384.585.033.803.35
CAKECheesecake F20190607A10.496.08-0.21-0.046.296.12
CALCaleres Inc20190607A14.179.340.582.118.767.24
CALACalithera Bi20190607A52.0337.3623.7125.9113.6511.45
CALFPacer US Sma20190607ETF11.139.214.574.634.644.58
CALMCal-Maine Fo20190607A19.2912.514.974.707.547.81
CALXCALIX, INC.20190607A24.3518.2111.5612.226.655.99
CAMPCalAmp Corp.20190607A23.6520.314.534.6615.7915.65
CAMTCamtek Ltd20190607A46.1625.279.027.5116.2517.76
CAPEiPath Shille20190607ETN13.0737.1116.1313.6620.9723.44
CAPLCrossAmerica20190607A48.2834.3229.9226.764.407.56
CAPRCapricor The20190607A340.30231.83168.67175.2263.1656.60
CARAvis Budget20190607A11.9613.043.423.809.639.24
CARACara Therape20190607A18.1110.544.665.305.885.24
CARECARTER BANK20190607A214.4362.9944.6152.8018.3810.19
CARGCarGurus, In20190607A17.686.154.358.411.80-2.27
CAROCarolina Fin20190607A96.3338.6132.0131.696.616.92
CARSCars.com Inc20190607A14.728.244.443.703.794.56
CARVCarver Banco20190607A1046.41969.64886.57944.0783.0725.57
CARZFirst Trust20190607ETF26.7810.5910.5910.590.000.00
CASACasa Systems20190607A34.0324.848.748.9016.1015.93
CASHMeta Financi20190607A13.219.381.311.398.077.99
CASICASI Pharmac20190607A52.9948.7923.7523.9125.0524.89
CASSCass Informa20190607A62.6839.1718.9421.5320.2317.64
CASYCasey's Gene20190607A15.817.245.365.551.891.69
CATCaterpillar20190607A2.772.691.521.111.171.58
CATBCatabasis Ph20190607A87.8556.7542.5843.1414.1713.61
CATCCAMBRIDGE BA20190607A308.16185.71151.96160.0733.7525.65
CATHGlobal X S&P20190607ETF10.7814.6212.0111.552.613.08
CATMCardtronics20190607A21.0721.015.525.7715.4915.24
CATOCATO CORP20190607A21.5813.204.975.448.227.76
CATSCatasys Inc.20190607A41.1421.609.9710.0811.6311.52
CATYCathay Gener20190607A12.553.052.653.120.40-0.06
CBChubb Limite20190607A4.161.960.791.241.170.72
CBANColony Bankc20190607A219.59105.0163.5477.6841.4727.33
CBATCBAK Energy20190607A242.13159.01126.70132.3732.3126.64
CBAYCymabay Ther20190607A28.6424.776.1312.1018.6512.68
CBBCincinnati B20190607A22.4823.399.438.3713.9815.02
CBFVCB Financial20190607A65.3951.9138.0950.4413.821.47
CBIOCatalyst Bio20190607A49.5933.9215.3913.7618.5320.16
CBLCBL& Associa20190607A74.0039.6822.3526.2817.3413.41
CBLICleveland Bi20190607A397.30354.65340.74340.7413.9113.91
CBMBCBM Bancorp,20190607A68.5639.4522.4422.4417.0117.01
CBMGCellular Bio20190607A153.8769.9364.1165.175.834.77
CBNKCapital Banc20190607A105.6854.6943.6744.4111.0210.28
CBOECboe Global20190607A8.964.100.460.773.653.34
CBONVanEck Vecto20190607ETF19.297.012.142.144.874.87
CBPOChina Biolog20190607A24.3214.994.986.4210.008.57
CBRECBRE GROUP,20190607A4.311.960.870.811.081.15
CBRLCracker Barr20190607A14.337.741.841.915.905.82
CBSHCommerce Ban20190607A11.075.192.102.393.092.81
CBTCabot Corpor20190607A10.127.502.843.434.664.07
CBTXCBTX, Inc. C20190607A124.4469.0161.7162.667.306.35
CBUCommunity Ba20190607A19.867.492.783.304.714.18
CBZCBIZ, Inc.20190607A16.8610.341.354.298.996.05
CCThe Chemours20190607A9.373.562.642.690.920.88
CCBCoastal Fina20190607A253.21100.2671.3971.3928.8728.87
CCBGCapital City20190607A89.3346.6033.0132.6713.5913.93
CCCClarivate An20190607A27.8120.51-66.01-31.6586.5352.16
CCCLChina Cerami20190607A330.44232.39203.02203.0229.3729.37
CCDCalamos Dyna20190607A18.1016.577.136.309.4510.27
CCEPCoca-Cola Eu20190607A4.992.500.890.721.611.78
CCFChase Corpor20190607A130.2864.6548.4656.6116.208.04
CCHCollier Cree20190607A33.0019.929.809.8010.1210.12
CCICrown Castle20190607A4.252.701.010.811.681.89
CCJCameco Corpo20190607A9.927.593.834.333.763.24
CCKCrown Holdin20190607A6.682.241.071.591.170.66
CCLCarnival Cor20190607A2.091.980.630.651.361.33
CCLPCSI Compress20190607A79.7853.6734.2534.7319.4218.94
CCMPCabot Microe20190607A22.1614.818.639.426.195.39
CCNECNB Financia20190607A91.4464.4249.2748.4315.1515.99
CCOClear Channe20190607A30.4228.3017.0016.6211.3111.69
CCOICogent Commu20190607A16.6913.392.775.6310.617.75
CCORCore Alterna20190607ETF62.6224.228.778.7715.4515.45
CCRCONSOL Coal20190607A55.2847.0036.1536.8410.8510.17
CCRCChina Custom20190607A876.77523.08523.08523.080.000.00
CCRNCross Countr20190607A40.2127.243.067.7124.1819.53
CCSCENTURY COMM20190607A16.428.034.133.793.904.24
CCXIChemoCentryx20190607A29.1720.134.244.4615.8915.67
CDAYCeridian HCM20190607A17.497.203.614.633.592.58
CDCVictoryShare20190607ETF10.1214.3215.2815.62-0.95-1.30
CDECoeur Mining20190607A30.3824.7617.1016.367.658.35
CDEVCentennial R20190607A14.6114.003.114.4310.899.57
CDKCDK Global,20190607A7.2130.130.65-1.0729.4831.20
CDLVictoryShare20190607ETF14.619.618.919.560.700.05
CDLXCardlytics,20190607A34.1920.859.6710.1211.1810.74
CDMOAvid Bioserv20190607A59.3542.8828.6424.9114.2417.97
CDNACareDx, Inc.20190607A29.9317.817.0910.4210.727.39
CDNSCadence Desi20190607A4.605.161.382.253.782.92
CDORCondor Hospi20190607A161.1067.2297.0794.06-29.85-26.84
CDRCedar Realty20190607A43.6829.5523.4923.826.065.73
CDTXCidara Thera20190607A112.8876.8037.6340.7539.1636.05
CDWCDW Corporat20190607A10.034.461.761.872.702.59
CDXCChromaDex Co20190607A61.5353.6331.6130.7922.0222.84
CDXSCodexis, Inc20190607A21.1121.793.1516.4018.645.39
CDZICADIZ, Inc.20190607A21.1211.644.156.147.495.50
CECelanese Cor20190607A6.833.571.731.801.841.77
CECECeco Environ20190607A34.3634.396.947.8627.4526.53
CEFSSaba Closed-20190607ETF35.5721.2814.8521.006.430.27
CEICamber Energ20190607A67.80132.74119.44118.8513.3113.89
CEIXCONSOL Energ20190607A28.8614.675.524.959.159.71
CELCellcom Isra20190607A92.5270.4061.9561.958.458.45
CELCCelcuity Inc20190607A600.62481.32435.10434.4946.2346.83
CELHCelsius Hold20190607A93.21155.73116.03116.2239.7039.51
CELPCypress Envi20190607A427.49227.11223.21226.893.900.22
CEMBiShares J.P.20190607ETF18.128.838.218.210.620.62
CEMIChembio diag20190607A197.04118.85106.46105.5912.3913.26
CENTCentral Gard20190607A28.4415.005.386.179.638.83
CENTACentral Gard20190607A20.1414.248.277.095.977.15
CENXCentury Alum20190607A19.4322.183.915.1718.2717.01
CEPUCentral Puer20190607A41.0922.1711.3612.8110.819.36
CEQPCrestwood Eq20190607A22.547.715.265.932.451.77
CERCCerecor Inc.20190607A90.3377.7665.0263.1212.7514.64
CERNCerner Corp20190607A2.612.091.611.730.480.36
CERSCerus Corp20190607A21.5316.962.561.6814.4015.28
CETVCentral Euro20190607A26.7218.6012.4712.606.136.01
CETXCEMTREX INC.20190607A527.39425.31262.49335.56162.8289.74
CEVACEVA Inc.20190607A44.7117.7010.4410.657.267.05
CEWWisdomTree20190607ETF37.5711.7217.8012.16-6.08-0.44
CEYVictoryShare20190607ETF17.7419.2319.3619.37-0.14-0.15
CEZVictoryShare20190607ETF6.131.161.161.160.000.00
CFCF Industrie20190607A6.517.041.351.495.695.55
CFAVictoryShare20190607ETF13.928.758.588.630.170.12
CFBICommunity Fi20190607A70.6045.62-22.75-22.7568.3768.37
CFBKCentral Fede20190607A246.6074.1356.0654.4518.0819.69
CFFACF Finance A20190607A50.670.00
CFFIC&F Financia20190607A152.9298.5674.2260.3424.3338.22
CFFNCapitol Fede20190607A11.5220.221.211.9019.0218.32
CFGCitizens Fin20190607A3.062.900.991.441.921.47
CFMSConformis, I20190607A32.3829.1014.6214.9714.4914.12
CFOVictoryShare20190607ETF14.5710.6910.4510.630.250.06
CFRCullen/Frost20190607A12.855.412.752.512.652.90
CFRXContraFect C20190607A158.80250.61154.00177.5196.6173.10
CFXColfax Corpo20190607A6.984.291.711.772.582.51
CGThe Carlyle20190607A10.088.94-0.040.718.988.23
CGACHINA GREEN20190607A173.06147.24140.06140.127.187.12
CGBDTCG BDC, Inc20190607A12.3917.086.696.7910.3910.29
CGCCanopy Growt20190607A7.525.373.223.582.151.79
CGENCompugen Ltd20190607A112.21142.48-32.7736.51175.26105.97
CGIXCancer Genet20190607A220.82170.84139.63139.3131.2131.54
CGNXCognex Corp20190607A7.0812.541.552.1510.9810.38
CGOCalamos Glob20190607A116.7835.5627.3529.538.216.03
CGWInvesco S&P20190607ETF9.646.206.096.190.110.01
CHADDirexion Dai20190607ETF10.797.054.605.202.451.85
CHAPChaparral En20190607A95.4163.1825.7828.4737.4034.71
CHAUDirexion Dai20190607ETF5.524.842.952.691.892.15
CHCIComstock Hol20190607A417.38107.72144.8098.37-37.089.35
CHCOCity Holding20190607A49.1717.7611.9113.125.864.65
CHCTCommunity He20190607A25.3914.8411.299.793.555.05
CHDChurch & Dwi20190607A4.293.310.540.652.782.66
CHDNChurchill Do20190607A20.3811.10-4.50-1.6415.6012.74
CHEChemed Corpo20190607A27.6512.858.008.434.854.42
CHEFThe Chef's W20190607A27.4613.023.274.879.768.16
CHEKCheck-Cap Lt20190607A184.32125.46108.01108.5117.4516.95
CHEPAGFiQ U.S. M20190607ETF287.73
CHFSCHF Solution20190607A179.55153.39109.24113.0544.1440.34
CHGGCHEGG, INC.20190607A7.525.204.293.290.911.92
CHGXChange Finan20190607ETF7.9524.4324.3324.330.100.10
CHHChoice Hotel20190607A13.007.575.255.342.312.23
CHICalamos Conv20190607A12.518.914.454.584.464.34
CHICGlobal X MSC20190607ETF183.55159.48155.92155.923.563.56
CHIEGlobal X MSC20190607ETF624.01490.92-89.17-89.17580.09580.09
CHIHGlobal X MSC20190607ETF163.10
CHIIGlobal X MSC20190607ETF302.15526.80526.80526.800.000.00
CHIKGlobal X MSC20190607ETF477.59395.15395.15395.150.000.00
CHILGlobal X MSC20190607ETF72.8166.4066.4066.400.000.00
CHIMGlobal X MSC20190607ETF195.5169.47132.88143.60-63.40-74.13
CHIQGlobal X MSC20190607ETF17.0813.5812.3112.821.280.76
CHIUGlobal X MSC20190607ETF1056.84149.4773.2173.2176.2776.27
CHIXGlobal X MSC20190607ETF14.7521.6011.3111.8710.299.73
CHKChesapeake E20190607A51.9742.1026.7328.2915.3713.81
CHKPCheck Point20190607A8.254.741.481.923.262.82
CHMAChiasma, Inc20190607A65.7935.9711.6914.0724.2821.89
CHMGChemung Fina20190607A286.06196.77153.16146.8643.6249.91
CHMICHERRY HILL20190607A12.1610.864.025.156.845.71
CHNALoncar China20190607ETF169.51120.61120.24120.240.380.38
CHNRChina Natura20190607A470.98405.31405.31405.310.000.00
CHRACharah Solut20190607A175.03117.20107.02109.8210.187.38
CHRSCoherus BioS20190607A19.5115.185.646.289.558.90
CHRWC.H. Robinso20190607A5.767.612.702.784.914.83
CHSChicos FAS,20190607A30.6620.744.697.1616.0413.56
CHTRCharter Comm20190607A6.199.177.898.201.280.97
CHUYChuy's Holdi20190607A35.4019.1511.4211.357.727.80
CHWCalamos Glob20190607A21.8020.6813.0813.317.617.37
CHYCalamos Conv20190607A12.0816.998.5110.848.486.15
CICIGNA Corpor20190607A5.552.270.921.091.361.18
CIACitizens, In20190607A54.7842.8327.9431.6414.8911.18
CIBRFirst Trust20190607ETF24.7410.868.048.612.822.25
CIDVictoryShare20190607ETF179.25148.25148.25148.250.000.00
CIDMCinedigm Cor20190607A255.44155.93123.29101.0132.6354.92
CIENCiena Corpor20190607A4.255.613.653.121.962.49
CIFSChina Intern20190607A320.31189.85137.37136.1652.4853.69
CIGIColliers Int20190607A12.136.101.031.195.074.91
CILVictoryShare20190607ETF70.0730.5230.5230.520.000.00
CIMChimera Inve20190607A5.424.732.022.382.722.35
CINFCincinnati F20190607A6.284.990.270.504.724.49
CINRCINER RESOUR20190607A99.6440.5721.8430.4618.7410.11
CIOCITY OFFICE20190607A21.649.838.668.881.170.95
CIRCIRCOR Inter20190607A40.5415.6110.3910.685.224.93
CITCIT Group In20190607A8.535.511.562.443.963.07
CIVBCivista Banc20190607A180.4560.0753.4753.936.606.14
CIXComp X Inter20190607A351.09120.04110.12110.129.929.92
CIZVictoryShare20190607ETF50.7224.4923.6123.610.880.88
CIZNCitizens Hol20190607A231.34192.36188.39188.393.973.97
CJJDChina Jo-Jo20190607A93.9983.5859.9258.1823.6625.40
CKHSeacor Holdi20190607A73.2542.2522.2826.5619.9715.69
CKPTCheckpoint T20190607A284.58154.05143.06140.9810.9813.06
CKXCKX Lands, I20190607A199.01100.15100.15100.150.000.00
CLColgate-Palm20190607A1.672.800.110.172.692.63
CLARClarus Corpo20190607A30.1824.852.652.4822.2022.37
CLBCore Laborat20190607A15.658.833.984.554.854.27
CLBKColumbia Fin20190607A16.1912.551.656.4510.916.10
CLBSCaladrius Bi20190607A264.51263.83264.58264.58-0.75-0.75
CLCTCollectors U20190607A67.56241.4824.2729.50217.22211.98
CLDBCORTLAND BNC20190607A375.31279.59209.38209.3870.2170.21
CLDRCloudera, In20190607A19.4313.642.897.4010.736.21
CLDTCHATHAM LODG20190607A15.838.886.456.152.432.73
CLDXCelldex Ther20190607A102.2380.3138.5342.8641.7837.45
CLFCleveland-Cl20190607A10.458.002.873.405.134.59
CLFDClearfield,20190607A355.59212.79175.05176.7537.7336.04
CLGXCorelogic, I20190607A8.674.450.47-0.213.984.65
CLHClean Harbor20190607A19.575.572.292.583.282.99
CLIMack-Cali Re20190607A9.815.431.221.874.213.56
CLIRClearSign Te20190607A174.17118.9297.5197.5121.4121.41
CLIXProShares Lo20190607ETF6.106.175.786.870.38-0.70
CLMTCalumet Spec20190607A56.4340.3711.048.8729.3331.50
CLNCColony Credi20190607A24.1313.297.057.796.245.50
CLNEClean Energy20190607A41.5453.1338.0542.3515.4411.21
CLNYColony Capit20190607A19.0313.315.557.367.765.96
CLOUGlobal X Clo20190607ETF27.7028.536.169.6322.3718.90
CLPRClipper Real20190607A80.2952.4641.8042.0810.6610.38
CLPSCLPS Incorpo20190607A397.95103.2653.7054.7149.5648.55
CLRCONTINENTAL20190607A6.906.191.332.774.853.42
CLRBCellectar Bi20190607A106.6390.1660.5668.8529.6121.31
CLRGIQ Chaikin U20190607ETF14.398.428.428.420.000.00
CLROClearOne, In20190607A317.3469.2849.6359.1719.6510.11
CLSCelestica, I20190607A16.1313.195.435.787.747.42
CLSDClearside Bi20190607A103.9387.4659.3660.4528.1127.01
CLSNCelsion Corp20190607A126.32103.4641.9445.5661.5257.91
CLTLInvesco Trea20190607ETF2.841.371.371.370.000.00
CLUBTown Sports20190607A65.3734.699.5110.0425.1824.65
CLVSClovis Oncol20190607A20.8014.573.775.5710.819.00
CLWClearwater P20190607A31.7212.622.955.599.677.03
CLWTEuro Tech Ho20190607A544.64664.60889.99881.99-225.40-217.39
CLXClorox Compa20190607A4.532.920.630.832.292.09
CLXTCalyxt, Inc.20190607A161.0262.6440.7543.5721.8919.07
CMCanadian Imp20190607A2.663.011.621.771.391.24
CMAComerica Inc20190607A4.472.790.960.881.831.91
CMBSiShares CMBS20190607ETF21.7313.5913.6613.60-0.06-0.01
CMCCommercial M20190607A7.668.051.924.076.133.98
CMCLCaledonia Mi20190607A37.6010.5112.4512.75-1.94-2.24
CMCOColumbus McK20190607A37.0131.2711.6913.3619.5717.90
CMCSAComcast Corp20190607A2.444.112.612.641.521.48
CMCTCIM Commerci20190607A81.0144.0342.2842.191.751.83
CMDCantel Medic20190607A18.156.353.243.513.112.84
CMDYiShares Bloo20190607ETF72.068.458.458.450.000.00
CMECME Group In20190607A5.494.302.832.971.471.33
CMFiShares Cali20190607ETF6.092.951.812.501.140.45
CMGChipotle Mex20190607A10.415.472.793.222.692.25
CMICummins Inc.20190607A5.502.560.610.861.961.70
CMLSCumulus Medi20190607A168.1488.2854.2961.7633.9926.51
CMOCapstead Mor20190607A12.6213.3512.4713.110.880.26
CMPCompass Mine20190607A23.377.192.812.864.384.33
CMPRCimpress PLC20190607A51.9720.2211.5313.078.697.16
CMRECostamare In20190607A21.7924.2316.9217.377.326.86
CMRXChimerix, In20190607A52.4131.035.129.0125.9122.02
CMSCMS Energy C20190607A2.111.700.250.721.450.98
CMTCore Molding20190607A168.5573.2042.6242.6230.5830.58
CMTLComtech Tele20190607A25.0519.61-1.102.7720.7116.84
CNXtrackers MS20190607ETF23.8720.6715.0317.615.643.05
CNACNA Financia20190607A10.626.223.113.153.103.06
CNATConatus Phar20190607A84.19103.6579.4085.9124.2517.74
CNBKACentury Banc20190607A74.7843.2341.6943.171.540.07
CNCCentene Corp20190607A4.274.332.402.581.931.75
CNCEConcert Phar20190607A62.9432.8319.2520.4813.5812.36
CNCRLoncar Cance20190607ETF35.9638.0332.5936.275.451.76
CNDTConduent Inc20190607A12.0616.1710.2410.845.975.35
CNETChinaNet Onl20190607A254.75242.90175.44164.6067.4678.30
CNFRConifer Hold20190607A1014.45982.491010.471010.47-27.98-27.98
CNHICNH INDUSTRI20190607A10.945.13-4.631.419.763.67
CNICanadian Nat20190607A3.161.53-0.641.082.170.45
CNKCinemark Hol20190607A7.493.191.291.691.901.50
CNMDCONMED Corpo20190607A22.036.963.072.743.884.21
CNNECannae Holdi20190607A13.606.832.993.503.843.32
CNOCNO Financia20190607A7.6916.77-0.301.4617.0615.32
CNOBCenter Banco20190607A19.5224.9311.729.4513.2115.48
CNPCenterPoint20190607A3.472.941.041.431.901.50
CNQCanadian Nat20190607A3.874.161.281.352.882.82
CNRCornerstone20190607A24.4518.629.207.909.4210.72
CNSCohen & Stee20190607A18.868.583.874.724.713.86
CNSLConsolidated20190607A25.0922.397.318.1815.0814.21
CNSTConstellatio20190607A194.84109.8568.9670.3740.8939.48
CNTYCentury Casi20190607A33.7627.492.087.1325.4020.36
CNXCNX Resource20190607A13.398.083.383.514.704.57
CNXMCNX Midstrea20190607A20.5810.982.423.718.567.27
CNXNPC Connectio20190607A58.6021.238.078.8713.1612.36
CNXTVanEck Vecto20190607ETF21.8224.5520.0220.014.524.54
CNYAiShares MSCI20190607ETF25.2516.9216.1415.510.781.41
COGlobal Cord20190607A100.3246.0112.7915.1133.2230.89
COCPCocrystal Ph20190607A1172.97930.00924.62924.345.395.66
CODACoda Octopus20190607A94.0044.2923.6321.6520.6622.64
CODICompass Dive20190607A20.5418.7815.1615.253.623.53
CODXCo-Diagnosti20190607A217.40306.97252.08252.7954.8954.18
COFCapital One20190607A3.792.471.351.441.121.03
COGCabot Oil &20190607A4.002.12-1.65-0.013.772.13
COHNCohen & Comp20190607A85.2685.2683.0783.642.191.62
COHRCoherent Inc20190607A23.7812.515.287.367.235.15
COHUCohu Inc20190607A21.2410.814.726.196.084.62
COKECoca-Cola Co20190607A63.2430.2518.7122.3811.768.09
COLBColumbia Ban20190607A17.187.001.352.005.655.00
COLDAmericold Re20190607A4.245.872.022.323.853.56
COLLCollegium Ph20190607A30.8517.495.328.0912.179.41
COLMColumbia Spo20190607A16.346.311.551.554.764.75
COMDirexion Aus20190607ETF28.309.836.8111.233.02-1.40
COMBGraniteShare20190607ETF18.9915.6615.6615.660.000.00
COMMCommScope Ho20190607A7.6516.741.981.1214.7615.62
COMTiShares Comm20190607ETF18.2817.1515.1115.812.041.34
CONECyrusOne Inc20190607A10.285.252.612.852.652.40
CONNConn's Inc.20190607A19.5011.404.724.946.696.46
COOThe Cooper C20190607A10.753.952.032.371.931.59
COOPMr. Cooper G20190607A22.5813.794.805.578.998.21
COPConocoPhilli20190607A2.211.960.490.851.471.11
COPXGlobal X Cop20190607ETF73.5227.4625.5826.151.891.31
CORCoresite Rea20190607A16.527.865.235.632.632.24
CORECore Mark Ho20190607A19.139.12-0.390.969.518.15
CORPPIMCO Invest20190607ETF17.4111.719.249.152.472.56
CORRCorEnergy In20190607A30.8416.8711.2511.195.625.68
CORTCorcept Ther20190607A22.4129.4113.1013.5616.3815.95
CORVCorrevio Pha20190607A277.15227.31194.19208.2933.1219.02
COSTCostco Whole20190607A3.423.541.061.222.482.32
COTYCOTY INC20190607A7.445.771.451.734.324.04
COUPCoupa Softwa20190607A12.5714.629.8211.654.802.97
COWiPath Series20190607ETN31.1922.6524.0022.85-1.35-0.19
COWNCowen Inc. C20190607A18.1412.002.354.079.657.93
COWZPacer US Cas20190607ETF7.5314.2414.9714.13-0.730.11
CPCanadian Pac20190607A5.562.690.130.682.572.01
CPACopa Holding20190607A26.117.675.345.262.322.41
CPAHCounterpath20190607A337.90255.94219.41213.9236.5342.02
CPBCampbell Sou20190607A2.902.460.620.851.831.61
CPECallon Petro20190607A15.9517.505.787.8311.749.70
CPFCentral Paci20190607A22.5010.495.456.395.044.11
CPGCRESCENT POI20190607A31.7227.839.889.6617.9518.17
CPHCCanterbury P20190607A490.72252.5040.3668.26212.14184.24
CPHIChina Pharma20190607A129.78227.01186.31193.8540.7033.16
CPICPI Inflatio20190607ETF23.9297.6997.6997.690.000.00
CPIXCumberland P20190607A310.07175.05170.06170.914.984.14
CPKChesapeake U20190607A57.8930.1323.6021.426.538.71
CPLGCorePoint Lo20190607A27.4714.090.904.7113.199.38
CPLPCapital Prod20190607A43.6727.9112.4214.2315.4913.68
CPRICapri Holdin20190607A5.233.921.131.552.792.38
CPRTCopart Inc20190607A4.543.540.771.042.782.50
CPRXCatalyst Pha20190607A31.6926.8312.7313.8614.1112.98
CPSCooper-Stand20190607A26.4311.385.076.226.315.16
CPSHCPS Technolo20190607A396.15191.19184.77162.366.4228.83
CPSIComputer Pro20190607A30.6726.36-0.56-1.2026.9227.56
CPSSConsumer Por20190607A77.3180.0633.9732.3646.0947.70
CPSTCapstone Tur20190607A126.2342.3944.0344.61-1.64-2.22
CPTCamden Prope20190607A10.183.721.041.332.682.39
CPTACapitala Fin20190607A29.5918.3614.5614.563.803.80
CQPCheniere Ene20190607A25.6114.668.839.945.834.72
CQQQInvesco Chin20190607ETF17.5610.989.4410.011.550.98
CRCrane Compan20190607A16.015.743.553.972.191.77
CRAKVanEck Vecto20190607ETF63.5222.4422.7722.77-0.33-0.33
CRBNiShares MSCI20190607ETF15.928.398.298.290.100.10
CRBPCorbus Pharm20190607A22.7220.687.077.9313.6212.75
CRCCalifornia R20190607A21.9012.845.807.947.044.91
CRDACrawford & C20190607A156.1079.5075.0977.254.412.25
CRDBCrawford & C20190607A102.4641.7734.3134.257.467.52
CREECree Inc20190607A7.608.682.155.866.532.82
CREGChina Recycl20190607A266.54230.77188.70197.1942.0833.58
CREXCREATIVE REA20190607A773.24670.88670.73670.730.150.15
CRHMCRH Medical20190607A79.6729.0217.0817.0911.9411.92
CRICarter's Inc20190607A16.385.172.983.182.181.99
CRISCuris Inc20190607A313.03338.53316.64314.4321.8924.10
CRKComstock Res20190607A39.0333.496.4815.9727.0117.52
CRLCharles Rive20190607A18.637.783.103.964.683.82
CRMsalesforce.c20190607A2.922.480.900.391.582.09
CRMDCorMedix Inc20190607A43.8824.0915.2016.248.897.85
CRMTAmerica's Ca20190607A48.4220.416.609.6213.8110.79
CRNTCeragon Netw20190607A49.9833.6019.6724.0013.939.60
CRNXCrinetics Ph20190607A140.9244.2328.4831.8215.7512.40
CRONCronos Group20190607A9.716.792.272.704.524.09
CROPIQ Global Ag20190607ETF44.5287.8887.8887.880.000.00
CROXCrocs, Inc.20190607A9.146.370.250.986.125.39
CRSCarpenter Te20190607A29.7222.2416.1115.866.136.39
CRSACrescent Acq20190607A41.2441.1941.1941.190.000.00
CRSPCRISPR Thera20190607A27.8821.0712.9717.358.103.72
CRTCross Timber20190607A94.5042.8127.8432.6114.9710.20
CRTXCortexyme, I20190607A147.9971.1147.5056.2523.6214.87
CRUSCirrus Logic20190607A14.6011.734.305.667.436.07
CRVLCorvel Corp20190607A33.7925.7018.9322.866.772.84
CRVSCorvus Pharm20190607A72.4349.945.5510.3044.3939.64
CRWSCrown Crafts20190607A87.8359.5938.0039.5521.5920.03
CRYCryoLife, In20190607A22.746.292.042.254.254.03
CSAVictoryShare20190607ETF24.677.30-0.90-0.908.208.20
CSBVictoryShare20190607ETF30.1122.7123.2222.32-0.510.39
CSBRChampions On20190607A314.31127.0893.0893.0834.0134.01
CSCOCisco System20190607A1.801.66-0.430.672.090.99
CSDInvesco S&P20190607ETF11.586.065.826.160.24-0.10
CSFVictoryShare20190607ETF8.143.222.732.730.490.49
CSFLCenterState20190607A11.5117.266.636.5410.6610.72
CSGPCoStar Group20190607A19.258.233.203.675.034.56
CSGSCSG Systems20190607A23.6825.455.425.8420.0319.61
CSIICardiovascul20190607A20.6810.730.820.549.9110.19
CSIQCanadian Sol20190607A14.938.912.563.226.355.69
CSLCarlisle Com20190607A10.864.662.212.442.452.22
CSLTCASTLIGHT HE20190607A37.5042.6133.4233.489.189.13
CSMProShares La20190607ETF8.215.493.913.521.581.97
CSMLIQ Chaikin U20190607ETF21.3311.377.837.853.543.51
CSODCornerstone20190607A19.828.983.053.365.935.62
CSPICSP Inc.20190607A443.14398.22345.16345.1653.0653.06
CSQCalamos Stra20190607A13.717.364.844.752.532.61
CSSEChicken Soup20190607A146.76161.21110.20122.7051.0038.51
CSTECaesarstone20190607A41.3112.1613.359.96-1.192.20
CSTMConstellium20190607A13.578.262.503.285.764.98
CSTRCapStar Fina20190607A70.1025.5919.0022.906.592.69
CSUCapital Seni20190607A38.8224.366.468.5517.9015.81
CSVCarriage Ser20190607A30.5619.3110.3011.839.017.48
CSWCCapital Sout20190607A39.4023.4620.2320.053.233.42
CSWICSW Industri20190607A42.8421.969.9712.2611.999.70
CSXCSX Corporat20190607A2.352.41-0.57-0.352.992.76
CTASCintas Corp20190607A6.433.861.452.282.411.58
CTBCooper Tire20190607A23.305.242.171.723.073.52
CTBICommunity Tr20190607A106.8541.8046.0947.80-4.28-6.00
CTEKCynergisTek,20190607A403.03166.00155.34148.2410.6617.75
CTGComputer Tas20190607A106.8087.4867.3265.8020.1721.68
CTHRCharles & Co20190607A73.7076.6239.3430.0237.2846.60
CTIBYunhong CTI20190607A1094.52729.92209.36261.88520.57468.04
CTICCTI BioPharm20190607A71.25155.59110.21130.6345.3824.96
CTLCenturyLink,20190607A9.567.522.893.264.624.26
CTLTCATALENT, IN20190607A12.084.591.902.052.692.54
CTMXCytomX Thera20190607A30.0017.253.205.5914.0511.67
CTOConsolidated20190607A29.5417.2614.2514.483.002.78
CTRAContura Ener20190607A26.7711.667.367.424.314.24
CTRCCentric Bran20190607A301.61197.01114.29120.4382.7276.57
CTRECARTRUST REI20190607A9.768.9311.249.53-2.31-0.60
CTRMCastor Marit20190607A168.86139.49115.70123.6323.7915.87
CTRNCiti Trends,20190607A44.1621.837.898.6213.9413.21
CTSCTS Corporat20190607A23.849.613.995.115.634.50
CTSHCognizant Te20190607A2.111.58-0.69-1.282.272.86
CTSOCytosorbents20190607A48.3531.2610.179.5421.0821.72
CTTCATCHMARK TI20190607A20.1112.652.975.039.687.61
CTVACorteva, Inc20190607A6.4810.193.304.376.895.82
CTXRCitius Pharm20190607A132.57101.6269.4592.4932.179.13
CTXSCitrix Syste20190607A3.311.820.290.311.531.51
CUBCubic Corpor20190607A22.897.473.604.333.873.14
CUBAHerzfeld Car20190607A249.65182.76-51.25-51.25234.01234.01
CUBECubeSmart20190607A3.598.871.561.687.327.25
CUBICUSTOMERS BA20190607A26.259.783.644.276.145.52
CUECue Biopharm20190607A162.5486.249.310.4276.9285.82
CUICUI Global,20190607A170.6088.1866.6866.4021.5021.78
CULPCulp, Inc.20190607A226.25110.6484.3581.0226.2929.61
CUOContinental20190607A121.55
CUREDirexion Dai20190607ETF8.444.742.853.221.891.52
CUROCURO Group H20190607A44.8636.6224.9326.6411.699.97
CUTInvesco MSCI20190607ETF21.379.769.109.650.660.11
CUTRCutera, Inc.20190607A44.8138.4227.7826.7310.6411.69
CUZCousins Prop20190607A10.7810.966.585.814.395.16
CVACovanta Hold20190607A8.944.441.512.172.932.27
CVBFCVB Financia20190607A11.1315.662.883.4612.7812.19
CVCOCavco Indust20190607A45.7422.8215.0116.697.816.13
CVCYCentral Vall20190607A144.9470.8559.7258.2011.1312.66
CVECenovus Ener20190607A12.3810.291.641.718.598.52
CVEOCIVEO CORPOR20190607A113.1172.2158.8059.8813.4112.33
CVETCovetrus, In20190607A19.2116.3210.1512.166.174.22
CVGICommercial V20190607A30.9436.587.018.2129.5828.41
CVGWCalavo Growe20190607A39.5027.6921.4521.886.245.81
CVICVR ENERGY,20190607A12.795.411.932.283.483.13
CVIACovia Holdin20190607A81.4788.5861.3668.3127.2220.27
CVLTCommault Sys20190607A13.664.891.261.723.633.17
CVLYCodorus Vall20190607A155.6570.1156.0459.9014.0810.21
CVMCel-Sci Corp20190607A52.3934.8217.6716.4217.1518.40
CVNACarvana Co.20190607A16.799.425.105.924.323.50
CVRChicago Rive20190607A583.61337.11337.11337.110.000.00
CVSCVS HEALTH C20190607A2.002.101.411.320.700.78
CVTICovenant Tra20190607A51.4329.2413.2814.3715.9614.87
CVUCPI Aerostru20190607A195.05105.33-4.580.58109.90104.75
CVVCVD Equipmen20190607A116.14146.04197.31197.31-51.26-51.26
CVXChevron Corp20190607A1.801.690.900.690.791.00
CVYInvesco Zack20190607ETF11.0910.348.865.361.484.98
CWCurtiss-Wrig20190607A16.225.792.192.223.603.57
CWBSPDR Bloombe20190607ETF2.123.421.851.921.561.49
CWBCCommunity We20190607A201.5697.2678.9984.9718.2712.29
CWBRCohBar, Inc.20190607A137.7591.5165.2772.0526.2319.45
CWCOConsolidated20190607A54.3333.6118.3219.3815.2914.23
CWEBDirexion Dai20190607ETF18.9713.5111.5212.101.991.41
CWENClearway Ene20190607A8.3910.481.962.178.528.31
CWENAClearway Ene20190607A17.8811.968.087.433.894.54
CWHCamping Worl20190607A19.9116.247.247.449.008.82
CWISPDR MSCI AC20190607ETF3.536.064.684.821.401.25
CWKCushman & Wa20190607A12.884.111.071.533.042.58
CWSAdvisorShare20190607ETF33.315.14-3.85-3.859.009.00
CWSTCasella Wast20190607A19.6811.544.665.026.886.52
CWTCalifornia W20190607A17.228.533.413.185.125.35
CXDCChina XD Pla20190607A379.99210.73125.46125.4685.2885.28
CXOCONCHO RESOU20190607A10.288.216.296.881.921.33
CXPCOLUMBIA PRO20190607A5.754.792.192.702.602.08
CXSEWisdomTree T20190607ETF23.7411.579.929.121.652.45
CXWCoreCivic, I20190607A7.644.762.332.562.442.21
CYCypress Semi20190607A4.604.492.422.182.072.31
CYANCyanotech Co20190607A681.57429.61429.61429.610.000.00
CYBWisdomTree20190607ETF47.5967.8967.8267.930.07-0.03
CYBECyberoptics20190607A194.64107.0181.5786.9525.4420.07
CYBRCyberArk Sof20190607A13.068.542.793.265.755.28
CYCCCyclacel Pha20190607A127.53116.75106.34106.3510.4110.40
CYCNCyclerion Th20190607A168.0760.5341.6642.6018.8717.93
CYDChina Yuchai20190607A86.8842.219.7610.2832.4531.92
CYHCommunity He20190607A36.8124.5913.8716.2310.728.36
CYRNCYREN Ltd.20190607A318.29434.55411.33414.7023.2219.85
CYRXCryoPort, In20190607A42.1021.4211.9912.979.438.45
CYTKCytokinetics20190607A21.6613.192.454.5310.758.66
CZAInvesco Zack20190607ETF7.538.523.044.275.484.25
CZNCCitizens & N20190607A140.6483.3482.7383.030.610.31
CZRCaesars Ente20190607A10.499.794.264.485.545.30
CZWICitizens Com20190607A168.1986.60108.88100.53-22.28-13.93
CZZCosan Limite20190607A14.868.343.754.884.593.46
DDominion Ene20190607A2.651.810.480.691.331.13
DACDanaos Corpo20190607A162.96120.0746.8746.8773.2073.20
DAIOData I/O Cor20190607A142.1489.6266.6675.6222.9614.00
DAKTDaktronics I20190607A24.6918.947.297.4611.6511.48
DALDelta Air Li20190607A2.083.211.161.252.051.96
DALIFirst Trust20190607ETF30.53108.53108.53108.530.000.00
DALTAnfield Capi20190607ETF89.6847.95-58.34-58.34106.29106.29
DANDana Incorpo20190607A7.916.002.472.453.533.54
DARDARLING INGR20190607A7.386.612.653.973.962.66
DAREDare Bioscie20190607A166.31109.76104.15103.005.616.76
DAUDExchange-Tra20190607ETN13.909.258.448.440.810.81
DAXGlobal X Fun20190607ETF144.28110.01106.25106.253.763.76
DBDeutsche Ban20190607A14.7613.268.218.305.044.95
DBAWXtrackers MS20190607ETF22.1425.2721.8425.273.430.00
DBDDiebold Nixd20190607A13.7710.673.103.757.576.94
DBEFXtrackers MS20190607ETF3.172.131.821.700.310.44
DBEMXtrackers MS20190607ETF36.6418.6617.9618.110.700.55
DBEUXtrackers MS20190607ETF3.553.021.492.211.520.81
DBEZXtrackers MS20190607ETF8.525.077.816.22-2.74-1.15
DBGRXtrackers MS20190607ETF20.0810.5911.0010.59-0.410.00
DBIDesigner Bra20190607A8.514.99-0.340.285.334.72
DBJPXtrackers MS20190607ETF4.553.283.252.660.030.63
DBLVAdvisorShare20190607ETF54.0143.103.0769.5540.03-26.45
DBMFiM DBi Manag20190607ETF17.9019.3519.5619.56-0.22-0.22
DBVTDBV Technolo20190607A32.6518.619.176.799.4411.82
DBXDropbox, Inc20190607A4.715.400.320.795.074.61
DCARDropCar, Inc20190607A184.04162.46166.60166.01-4.14-3.55
DCHFExchange-Tra20190607ETN38.64
DCIDonaldson Co20190607A10.565.342.062.013.283.33
DCODucommun Inc20190607A51.2918.934.246.3414.6912.59
DCOMDime Communi20190607A19.019.213.403.635.815.58
DCPDCP Midstrea20190607A17.055.763.072.942.682.81
DCPHDeciphera Ph20190607A65.0430.4318.3320.2412.1010.19
DDDuPont de Ne20190607A3.602.670.140.792.531.88
DDD3D Systems C20190607A11.858.721.671.817.056.91
DDGProshares Sh20190607ETF50.8137.7940.6740.67-2.88-2.88
DDIVFirst Trust20190607ETF17.248.718.718.710.000.00
DDLSWisdomTree D20190607ETF32.7625.4725.4725.470.000.00
DDMProShares Ul20190607ETF2.382.011.181.340.840.67
DDSDillards Inc20190607A21.176.993.183.643.823.35
DDWMWisdomTree D20190607ETF15.4510.6811.0110.57-0.330.12
DEDeere & Comp20190607A5.013.690.830.982.862.71
DEAEasterly Gov20190607A6.996.194.084.962.121.24
DECKDeckers Outd20190607A12.055.522.162.693.362.83
DEEFXtrackers FT20190607ETF65.5036.8136.8136.810.000.00
DEFInvesco Defe20190607ETF12.347.084.915.052.172.03
DEFAiShares Adap20190607ETF89.0529.0429.0429.040.000.00
DEIDouglas Emme20190607A5.662.340.300.252.042.09
DELLDell Technol20190607A8.624.791.311.953.482.84
DEMWisdomTree E20190607ETF5.243.652.542.891.110.76
DENNDENNY'S CORP20190607A9.5046.387.2910.4439.1035.94
DESWisdomTree U20190607ETF7.133.973.263.160.710.81
DESPDespegar.com20190607A26.4210.133.573.796.566.33
DEURExchange-Tra20190607ETN11.086.456.686.45-0.230.00
DEUSXtrackers Ru20190607ETF12.5415.7714.4014.681.371.09
DEWWisdomTree G20190607ETF17.3817.2016.5816.580.620.62
DFEWisdomTree E20190607ETF8.374.384.113.970.270.41
DFENDirexion Dai20190607ETF19.0517.8714.1114.163.773.72
DFFNDIFFUSION PH20190607A103.47123.2330.0330.9393.2092.29
DFINDonnelley Fi20190607A25.7012.865.495.677.377.19
DFJWisdomTree J20190607ETF9.842.161.241.990.930.17
DFNDReality Shar20190607ETF32.1020.1820.1720.180.010.00
DFNLDavis Select20190607ETF49.7520.9619.8320.951.140.01
DFSDiscover Fin20190607A3.422.351.151.341.201.02
DFVLiPath US Tre20190607ETF92.96
DFVSiPath US Tre20190607ETF133.8962.75136.32136.32-73.57-73.57
DGDollar Gener20190607A3.952.301.251.341.050.97
DGAZVelocityShar20190607ETN28.5815.157.847.497.317.65
DGBPExchange-Tra20190607ETN34.8422.3722.3722.370.000.00
DGICADonegal Grou20190607A138.5180.4271.9571.158.479.27
DGICBDonegal Grou20190607A1953.07
DGIIDigi Interna20190607A36.50119.0926.7232.2992.3786.81
DGLDVelocityShar20190607ETF5.144.37-0.530.344.904.03
DGLYDigital Ally20190607A189.10720.60658.38676.7362.2243.87
DGPDB Gold Doub20190607ETN35.7023.7221.0221.102.702.61
DGREWisdomTree T20190607ETF62.1512.7010.6611.692.041.01
DGROiShares Core20190607ETF2.702.151.532.400.63-0.25
DGRSWisdomTree T20190607ETF28.0510.6310.2510.320.380.31
DGRWWisdomTree T20190607ETF2.982.851.242.131.610.72
DGSWisdomTree E20190607ETF14.417.967.337.180.620.78
DGTSPDR Global20190607ETF19.9514.564.2914.5610.270.00
DGXQuest Diagno20190607A6.123.341.311.562.031.78
DGZDB Gold Shor20190607ETN117.0946.4614.3217.0732.1429.39
DHID.R. Horton20190607A2.872.401.251.071.161.33
DHILDiamond Hill20190607A152.9567.5745.7258.5821.848.99
DHRDanaher Corp20190607A3.132.611.131.241.481.38
DHSWisdomTree U20190607ETF4.394.803.794.481.010.32
DHTDHT HOLDINGS20190607A17.6813.962.866.6511.097.31
DHXDHI Group, I20190607A40.6324.5010.4913.0414.0111.46
DIASPDR Dow Jon20190607ETF0.662.982.832.760.140.21
DIALColumbia Div20190607ETF7.719.609.349.360.260.24
DIGProShares Ul20190607ETF6.479.011.261.347.757.68
DIMWisdomTree I20190607ETF14.269.717.036.912.692.81
DINDine Brands20190607A24.027.443.273.304.184.15
DINTDavis Select20190607ETF28.8415.5017.5717.75-2.07-2.25
DIODDiodes Inc20190607A20.6529.525.678.0623.8521.46
DISThe Walt Dis20190607A1.421.180.800.680.380.51
DISCADiscovery, I20190607A3.764.390.020.314.374.07
DISCBDiscovery, I20190607A435.65366.62366.62366.620.000.00
DISCKDiscovery, I20190607A3.883.620.211.113.412.50
DISHDISH Network20190607A6.517.62-0.01-0.287.637.79
DITAMCON Distri20190607A454.29454.35454.35454.350.000.00
DIVGlobal X Sup20190607ETF8.226.072.973.453.112.63
DIVAAGFiQ Hedged20190607ETF53.3359.1359.1359.130.000.00
DIVBiShares U.S.20190607ETF11.0426.9321.8420.715.096.22
DIVCC-Tracks Exc20190607ETN92.3637.6927.1574.6010.54-36.91
DIVOAmplify CWP20190607ETF37.5821.9817.8018.304.183.68
DIVYReality Shar20190607ETF129.8638.3333.9133.914.424.42
DJCIETRACS Linke20190607ETN13.9725.5411.619.2913.9316.25
DJCODaily Journa20190607A
DJDInvesco Dow20190607ETF16.7911.9210.107.461.814.46
DJPiPath Bloomb20190607ETN4.904.383.963.480.430.90
DJPYExchange-Tra20190607ETN18.028.898.898.890.000.00
DKDelek US Hol20190607A12.928.283.774.964.513.33
DKLDELEK LOGIST20190607A112.3758.6638.9739.4419.7019.23
DKSDick's Sport20190607A6.103.670.811.142.852.53
DLADelta Appare20190607A161.7788.4787.5388.430.940.04
DLBDolby Labora20190607A11.674.140.841.913.292.23
DLBRVelocityShar20190607ETN135.3528.3828.3828.380.000.00
DLHCDLH Holdings20190607A163.28137.4281.0487.3556.3850.07
DLNWisdomTree U20190607ETF2.912.932.082.400.850.53
DLNGDYNAGAS LNG20190607A105.1795.9943.7943.3852.2052.60
DLPHDelphi Techn20190607A17.827.492.952.984.544.51
DLPNDolphin Ente20190607A568.77393.87298.35299.0595.5294.82
DLRDigital Real20190607A5.463.650.871.222.782.43
DLSWisdomTree I20190607ETF10.737.544.265.193.282.35
DLTHDuluth Holdi20190607A20.7015.652.743.8212.9111.83
DLTRDollar Tree20190607A4.873.381.632.151.751.23
DLXDeluxe Corpo20190607A17.317.193.153.004.044.20
DMACDiaMedica Th20190607A327.85133.76130.61128.453.155.30
DMLPDorchester M20190607A97.3855.8336.3835.6319.4620.20
DMPIDelMar Pharm20190607A200.57173.82124.92168.2748.905.55
DMREDeltaShares20190607ETF41.87
DMRLDeltaShares20190607ETF42.6552.1435.6834.8416.4617.29
DMRMDeltaShares20190607ETF55.350.00
DMRSDeltaShares20190607ETF61.74109.438.718.71100.71100.71
DNJRGolden Bull20190607A305.68181.43143.29141.9738.1439.46
DNKNDunkin' Bran20190607A7.704.791.792.033.002.76
DNLWisdomTree G20190607ETF15.4314.059.7511.884.302.16
DNLIDenali Thera20190607A34.2418.653.984.5914.6714.12
DNNDenison Mine20190607A59.1969.8760.1363.259.746.62
DNOWNOW INC.20190607A10.117.532.342.925.194.61
DNRDenbury Reso20190607A74.3861.3923.0826.8938.3034.49
DODiamond Offs20190607A13.2810.212.733.497.496.71
DOCPHYSICIANS R20190607A5.825.003.443.631.561.37
DOCUDocuSign, In20190607A8.646.770.722.216.054.56
DOGProShares Sh20190607ETF1.822.121.481.550.640.57
DOGSArrow Dogs o20190607ETF42.246.516.517.520.00-1.01
DOGZDogness (Int20190607A453.82333.35214.81214.81118.54118.54
DOLWisdomTree I20190607ETF13.639.216.977.032.232.18
DOMODomo, Inc. C20190607A22.2820.4414.5510.395.8810.06
DONWisdomTree U20190607ETF3.615.662.381.863.273.79
DOOWisdomTree i20190607ETF16.6710.2410.2410.240.000.00
DOOOBRP Inc. Com20190607A12.579.042.403.256.655.79
DOORMASONITE INT20190607A25.929.044.845.694.193.34
DORMDorman Produ20190607A26.2910.322.833.547.496.78
DOVDover Corpor20190607A6.353.071.251.541.821.53
DOWDow Inc.20190607A3.571.970.880.631.091.34
DOXAmdocs Limit20190607A7.897.803.593.824.203.98
DPSTDirexion Dai20190607ETF26.5942.90-5.953.6048.8539.31
DPWDPW Holdings20190607A166.67205.78198.29197.537.498.26
DPZDomino's Piz20190607A13.206.813.894.252.922.56
DRADDigirad Corp20190607A273.55242.90163.65183.2079.2659.70
DREDuke Realty20190607A3.313.831.241.652.582.19
DRHDiamondRock20190607A10.118.843.353.915.484.93
DRIDarden Resta20190607A5.633.251.151.332.101.92
DRIODarioHealth20190607A438.62247.09139.70143.97107.38103.11
DRIPDirexion Dai20190607ETF7.866.332.012.894.313.43
DRIVGlobal X Aut20190607ETF37.6815.7317.2117.21-1.49-1.48
DRNDirexion Dai20190607ETF65.7746.3115.7516.7430.5629.56
DRNADicerna Phar20190607A25.6721.167.408.9013.7512.26
DRQDril-Quip, I20190607A26.568.642.303.156.355.49
DRRMarket Vecto20190607ETN422.60313.34313.34313.340.000.00
DRRXDurect Corp20190607A136.6087.0724.7740.4762.2946.59
DRSKAptus Define20190607ETF16.7317.3818.1217.53-0.74-0.15
DRVDirexion Dai20190607ETF31.0334.2222.5931.6611.632.56
DRWWisdomTree G20190607ETF13.3320.2620.4220.67-0.15-0.41
DSDrive Shack20190607A41.0425.4115.7015.789.719.65
DSEDuff & Phelp20190607A38.62111.9035.9634.8775.9477.03
DSGXDescartes Sy20190607A9.806.53-0.820.247.356.29
DSIiShares MSCI20190607ETF3.073.890.54-0.093.353.98
DSKEDaseke, Inc.20190607A53.7134.9711.4614.3823.5120.59
DSLVVelocityShar20190607ETF16.5514.959.4110.705.544.25
DSPGDSP Group In20190607A24.6610.872.964.297.916.58
DSSDocument Sec20190607A34.6151.1949.5349.831.661.36
DSSIDiamond S Sh20190607A35.6822.6312.4012.5710.2210.05
DSTLDistillate U20190607ETF12.4129.4329.4329.430.000.00
DSWLDeswell Indu20190607A242.63111.43111.43111.430.000.00
DSXDiana Shippi20190607A51.9842.6430.4034.0412.248.60
DTDWisdomTree U20190607ETF4.103.163.892.72-0.730.44
DTEDTE Energy C20190607A5.463.381.161.332.222.05
DTEADAVIDsTEA In20190607A122.4771.0961.6761.679.429.42
DTECALPS Disrupt20190607ETF35.0023.3423.8326.42-0.49-3.08
DTHWisdomTree I20190607ETF17.6010.629.279.291.351.33
DTILPrecision Bi20190607A80.3137.4426.2420.7611.2116.86
DTNWisdomTree U20190607ETF4.022.862.832.480.030.38
DTODB Crude Oil20190607ETN280.33175.39177.25171.64-1.863.75
DTSSDatasea Inc.20190607A2079.902053.361788.071788.07265.29265.29
DTULiPath US Tre20190607ETF88.9686.4686.4686.460.000.00
DTUSiPath US Tre20190607ETF215.59294.03142.11174.97151.92119.07
DTYLiPath US Tre20190607ETF15.32183.36184.56183.36-1.200.00
DUGProShares Ul20190607ETF8.524.691.090.263.604.43
DUKDuke Energy20190607A2.652.230.820.861.411.37
DURAVanEck Vecto20190607ETF5.859.228.988.980.240.24
DUSADavis Select20190607ETF26.798.588.618.33-0.030.25
DUSLDirexion Dai20190607ETF34.7715.5718.1816.32-2.61-0.75
DUSTDirexion Dai20190607ETF6.476.222.232.533.993.69
DVADaVita Inc.20190607A6.464.54-0.650.965.193.59
DVAXDynavax Tech20190607A32.4320.579.508.7811.0311.79
DVDDover Motors20190607A243.31190.09190.09190.090.000.00
DVLUFirst Trust20190607ETF60.3622.8122.8122.810.000.00
DVNDevon Energy20190607A4.174.141.722.082.422.06
DVOLFirst Trust20190607ETF19.8429.1124.9926.644.122.47
DVPDeep Value E20190607ETF16.147.456.286.321.171.13
DVYiShares Sele20190607ETF2.462.932.842.840.080.08
DVYAiShares Asia20190607ETF27.6422.1217.9320.124.182.00
DVYEiShares Emer20190607ETF13.037.035.025.192.011.84
DWASInvesco DWA20190607ETF14.8011.0211.6611.09-0.63-0.06
DWATArrow Invest20190607ETF110.1927.5427.5427.540.000.00
DWCRArrow DWA Co20190607ETF44.78
DWFISPDR Dorsey20190607ETF17.188.948.948.940.000.00
DWLDDavis Select20190607ETF21.8416.0411.3612.044.684.01
DWMWisdomTree I20190607ETF11.074.603.063.171.541.43
DWMCAdvisorShare20190607ETF48.76
DWMFWisdomTree I20190607ETF34.2633.2933.2933.290.000.00
DWPPFirst Trust20190607ETF39.5925.7025.7025.700.000.00
DWSHAdvisorShare20190607ETF33.4844.5535.0023.839.5520.72
DWSNDawson Geoph20190607A86.6954.08-5.56-4.7759.6358.85
DWXSPDR S&P Int20190607ETF8.2315.6814.7214.760.960.92
DXDynex Capita20190607A17.8315.258.9911.666.263.60
DXCDXC Technolo20190607A3.872.850.171.052.681.80
DXCMDexCom, Inc.20190607A14.799.124.685.834.443.29
DXDProShares Ul20190607ETF3.583.261.011.302.241.96
DXGEWisdomTree G20190607ETF50.0319.9017.2917.292.622.62
DXJWisdomTree J20190607ETF2.082.020.340.811.671.21
DXJSWisdomTree J20190607ETF53.7512.3411.8312.030.510.31
DXLGDestination20190607A156.3690.5033.3055.0057.2035.50
DXPEDXP Enterpri20190607A91.1545.8033.3336.0012.479.80
DXYNDixie Group20190607A241.31214.26143.13140.0771.1374.20
DYDycom Indust20190607A22.248.614.214.464.404.15
DYAIDyadic Inter20190607A80.9986.8175.7476.8411.079.97
DYLSWisdomTree D20190607ETF15.628.628.938.79-0.31-0.17
DYNFBlackRock U.20190607ETF10.3320.5320.5320.530.000.00
DYNTDynatronics20190607A777.83544.35515.25523.6429.1020.71
DZKDirexion Dai20190607ETF71.9729.2532.5129.25-3.260.00
DZSIDASAN Zhone20190607A93.2540.6622.8825.4717.7815.19
DZZDB Gold Doub20190607ETN79.4739.2239.2239.220.000.00
EAElectronic A20190607A4.333.221.381.851.841.37
EAFGrafTech Int20190607A12.587.80-2.29-3.4710.0911.27
EAGGiShares ESG20190607ETF8.807.067.066.980.000.08
EARNELLINGTON RE20190607A20.3721.3315.0916.236.245.10
EARSAuris Medica20190607A134.3986.1364.2469.6921.8916.44
EASGXtrackers MS20190607ETF29.4132.0832.0832.080.000.00
EASIAmplify EASI20190607ETF24.0711.189.9711.111.210.07
EASTEASTSIDE DIS20190607A110.73232.5865.9265.43166.66167.15
EATBrinker Inte20190607A10.214.331.271.493.062.84
EBEventbrite,20190607A17.109.022.863.856.165.18
EBAYeBay Inc20190607A2.804.891.932.062.962.84
EBFEnnis, Inc.20190607A25.1815.568.654.726.9210.84
EBIXEbix Inc20190607A24.0118.914.4710.6314.448.29
EBIZGlobal X E-c20190607ETF32.4121.6521.5721.080.080.57
EBMTEagle Bancor20190607A278.39191.14191.14191.140.000.00
EBNDSPDR Bloombe20190607ETF8.569.689.689.680.000.00
EBSEmergent Bio20190607A22.2612.536.395.516.137.01
EBSBMeridian Ban20190607A21.9320.72-1.16-1.0321.8721.74
EBTCEnterprise B20190607A255.35200.21193.58193.696.636.52
ECHiShares MSCI20190607ETF5.854.091.341.052.763.04
ECHOEcho Global20190607A26.8410.843.804.617.056.23
ECLEcolab, Inc.20190607A4.912.931.441.421.491.51
ECNSiShares MSCI20190607ETF64.6011.8111.8111.810.000.00
ECOLUS Ecology,20190607A40.3017.9311.2411.236.696.70
ECOMCHANNELADVIS20190607A38.3916.692.453.8214.2412.94
ECONColumbia Eme20190607ETF12.185.753.904.001.851.75
ECORelectroCore,20190607A158.62133.0282.4091.2550.6141.77
ECOWPacer Emergi20190607ETF88.63
ECPGEncore Capit20190607A18.0218.062.853.5615.2114.51
ECTECA Marcellu20190607A79.6245.3414.8815.0830.4630.25
EDConsolidated20190607A2.401.810.801.071.020.75
EDCDirexion Dai20190607ETF9.995.091.052.234.042.86
EDENiShares MSCI20190607ETF42.2721.1925.4225.42-4.22-4.22
EDITEditas Medic20190607A25.7414.046.117.397.936.65
EDIVSPDR S&P Eme20190607ETF21.5813.8710.8512.233.021.64
EDNTEdison Natio20190607A610.47447.87294.02306.13153.85141.74
EDOGALPS Emergin20190607ETF20.9836.0936.0936.090.000.00
EDOWFirst Trust20190607ETF24.5716.7916.7416.740.050.05
EDRYEuroDry Ltd.20190607A346.59247.34244.74244.742.602.60
EDUCEducational20190607A175.7831.9512.1231.9519.830.00
EDVVanguard Wor20190607ETF8.214.033.293.210.730.82
EDZDirexion Dai20190607ETF8.194.543.043.461.501.08
EEEl Paso Elec20190607A7.293.671.701.951.971.73
EEFTEuronet Worl20190607A12.095.893.183.392.712.50
EEHELEMENTS Lin20190607ETN562.60365.18365.18365.180.000.00
EELVInvesco S&P20190607ETF28.648.116.517.431.600.68
EEMiShares MSCI20190607ETF2.423.141.741.911.401.24
EEMAiShares MSCI20190607ETF25.8516.473.325.2913.1411.18
EEMDAAM S&P Emer20190607ETF47.4923.8423.8423.840.000.00
EEMOInvesco S&P20190607ETF95.4186.8669.7369.7317.1317.13
EEMSiShares MSCI20190607ETF29.108.548.167.710.380.83
EEMViShares Edge20190607ETF1.922.211.731.790.480.42
EEMXSPDR MSCI Em20190607ETF29.4612.1712.1712.170.000.00
EESWisdomTree U20190607ETF10.6210.4110.1210.090.300.32
EETProShares Ul20190607ETF49.1924.1422.7821.611.362.53
EEVProShares Tr20190607ETF8.064.883.212.441.672.45
EEXEmerald Hold20190607A35.6312.654.434.408.228.25
EFAiShares MSCI20190607ETF1.532.281.441.620.840.67
EFADProShares MS20190607ETF19.7913.4811.0411.612.441.87
EFASGlobal X MSC20190607ETF58.7934.3234.3234.320.000.00
EFAViShares Edge20190607ETF1.434.263.673.750.590.55
EFAXSPDR MSCI EA20190607ETF27.829.119.119.110.000.00
EFCEllington Fi20190607A10.596.871.452.485.414.39
EFGiShares MSCI20190607ETF12.347.076.967.050.110.02
EFNLiShares MSCI20190607ETF43.5420.6219.1618.691.451.93
EFOProShares Ul20190607ETF93.49271.4256.4256.42215.00215.00
EFOIEnergy Focus20190607A414.87271.15252.58256.0518.5715.10
EFSCEnterprise F20190607A29.2954.042.032.5052.0151.54
EFUProShares Tr20190607ETF39.5121.7221.8721.77-0.15-0.05
EFViShares MSCI20190607ETF2.093.222.502.500.720.72
EFXEquifax, Inc20190607A5.502.510.721.291.781.22
EFZProShares Tr20190607ETF7.715.345.845.80-0.50-0.46
EGANeGain Corpor20190607A32.9429.008.449.6620.5619.35
EGBNEagle Bancor20190607A31.2810.244.005.416.244.83
EGHT8x8, Inc. Co20190607A9.0111.437.629.233.812.20
EGLEEagle Bulk S20190607A45.4923.5312.1411.5311.3912.00
EGOEldorado Gol20190607A23.2220.858.686.3012.2114.55
EGOVNIC Inc20190607A14.6040.871.52-3.9839.3544.85
EGPEastGroup Pr20190607A15.205.362.882.832.472.52
EGPTVanEck Vecto20190607ETF77.5144.8535.3736.309.498.56
EGRXEagle Pharma20190607A46.7726.9713.0215.1513.9511.82
EGYVaalco Energ20190607A105.4377.3681.1669.54-3.797.82
EHCEncompass He20190607A11.114.032.012.072.021.95
EHTHeHealth, Inc20190607A32.1024.977.089.0917.8915.88
EIDOiShares MSCI20190607ETF3.966.905.475.541.451.39
EIDXEidos Therap20190607A92.3131.5118.4220.0013.0811.51
EIGEmployers Ho20190607A22.4015.568.489.177.086.39
EIGIEndurance In20190607A28.77104.763.804.46100.96100.30
EIGREiger BioPha20190607A51.0021.685.788.1315.9013.56
EIRLiShares MSCI20190607ETF48.1346.5534.0234.8812.5311.68
EISiShares MSCI20190607ETF36.7414.4517.6113.35-3.161.10
EIXEdison Inter20190607A4.555.714.004.071.711.64
EKARIdeanomics N20190607ETF109.2760.7465.9460.74-5.200.00
EKSOEkso Bionics20190607A94.1862.9936.8843.2026.1219.79
ELThe Estee La20190607A4.833.100.520.912.582.19
ELANElanco Anima20190607A7.573.793.943.77-0.140.02
ELDWisdomTree E20190607ETF55.8228.8227.2327.201.601.62
ELFe.l.f. Beaut20190607A15.236.961.031.565.935.40
ELGXEndologix In20190607A37.4924.9615.0615.699.909.27
ELLOEllomay Capi20190607A1621.62
ELMDElectromed,20190607A266.7194.5370.9270.6523.6123.88
ELOXEloxx Pharma20190607A234.68199.82104.48127.7795.3472.06
ELSEquity Lifes20190607A9.124.151.971.992.182.17
ELSEElectro-Sens20190607A322.61226.91180.09180.0946.8246.82
ELTKEltek Ltd20190607A129.1178.1945.8559.7032.3418.48
ELVTElevate Cred20190607A62.0243.7824.9922.7118.7921.07
ELYCallaway Gol20190607A10.095.162.702.402.472.76
EMAGVanEck Vecto20190607ETF147.0997.4297.4297.420.000.00
EMANeMagin Corpo20190607A294.35327.40242.93243.0784.4784.33
EMBiShares J.P.20190607ETF0.960.860.360.300.490.56
EMBHiShares Inte20190607ETF29.4424.1924.1924.190.000.00
EMCBWisdomTree E20190607ETF79.6434.2034.2034.200.000.00
EMCFEmclaire Fin20190607A1009.98550.80550.80550.800.000.00
EMCGWisdomTree E20190607ETF59.9350.2450.2450.240.000.00
EMDVProShares MS20190607ETF72.6522.7721.4222.771.350.00
EMEEMCOR Group,20190607A14.599.075.065.084.014.00
EMFMGlobal X MSC20190607ETF69.9966.7966.5667.020.23-0.23
EMGFiShares Edge20190607ETF20.8411.7010.4611.011.240.69
EMHYiShares J.P.20190607ETF9.079.098.988.950.110.15
EMIFiShares Emer20190607ETF61.8121.7621.7621.760.000.00
EMIHXtrackers Em20190607ETF139.1939.8039.8039.800.000.00
EMKREmcore Corp20190607A132.7252.2019.8729.5432.3322.66
EMLEastern Comp20190607A259.29138.86125.56123.2913.3015.57
EMLCVanEck Vecto20190607ETF3.012.14-0.550.382.671.73
EMLPFirst Trust20190607ETF4.722.572.893.24-0.32-0.67
EMMFWisdomTree E20190607ETF67.3338.6426.9038.6411.740.00
EMMSEmmis Commun20190607A301.74175.76152.64156.5323.1219.23
EMNEastman Chem20190607A5.873.220.961.292.251.92
EMPEntergy Miss20190607A23.9640.2840.1540.150.130.13
EMQQEMQQ The Eme20190607ETF14.728.194.925.413.272.77
EMREmerson Elec20190607A3.062.010.660.671.361.35
EMSGXtrackers MS20190607ETF38.27
EMSHProShares Sh20190607ETF29.9831.1231.1031.120.010.00
EMTLSPDR DoubleL20190607ETF21.2124.5224.5224.520.000.00
EMTYProShares De20190607ETF469.73261.62245.27245.2716.3416.34
EMXEMX Royalty20190607A151.86101.3746.6547.2754.7254.10
EMXCiShares MSCI20190607ETF39.2654.5743.8354.2810.740.29
ENBEnbridge, In20190607A2.842.550.861.061.691.48
ENBLENABLE MIDST20190607A13.048.201.141.297.076.92
ENDPEndo Interna20190607A20.5322.444.813.9017.6618.57
ENFRAlerian Ener20190607ETF18.7113.0011.5013.001.500.00
ENGENGlobal Cor20190607A561.43654.84680.90669.94-26.07-15.10
ENLCENLINK MIDST20190607A10.358.534.154.684.383.85
ENLVEnlivex Ther20190607A480.31374.26374.26374.260.000.00
ENOBEnochian Bio20190607A134.27112.2181.6782.8730.5429.34
ENORiShares MSCI20190607ETF28.0678.7444.6044.6034.1434.14
ENPHEnphase Ener20190607A7.968.122.653.035.485.10
ENREnergizer Ho20190607A8.034.050.921.413.132.63
ENSEnerSys, Inc20190607A12.494.602.022.312.592.30
ENSGThe Ensign G20190607A25.9433.346.429.9026.9223.45
ENTGlobal Eagle20190607A146.49124.4460.9583.1163.4941.34
ENTAEnanta Pharm20190607A53.2719.4312.2813.867.155.57
ENTGEntegris Inc20190607A7.468.304.424.803.883.50
ENTRERShares Ent20190607ETF25.7423.2022.7423.200.460.00
ENTXEntera Bio L20190607A1229.12431.7926.0232.57405.76399.21
ENVENVESTNET, I20190607A18.819.185.525.783.663.40
ENVAEnova Intern20190607A23.6712.305.435.446.876.86
ENZEnzo Biochem20190607A73.8661.9541.1750.6820.7911.27
ENZLiShares Trus20190607ETF30.3219.9814.2715.945.724.04
EOGEOG Resource20190607A6.673.901.431.262.462.63
EOLSEvolus, Inc.20190607A40.4926.2414.4614.9811.7811.26
EPAMEPAM SYSTEMS20190607A11.045.572.562.723.012.85
EPAYBottomline T20190607A22.9722.94-4.17-4.7927.1127.73
EPCEdgewell Per20190607A11.155.082.352.772.732.32
EPDEnterprise P20190607A3.622.280.460.741.821.54
EPHEiShares MSCI20190607ETF6.445.332.963.722.361.61
EPIWisdomTree I20190607ETF3.824.491.852.452.642.04
EPIXESSA Pharma20190607A333.18195.8122.2222.22173.60173.60
EPMEvolution Pe20190607A45.4126.9519.1422.007.814.95
EPOLiShares MSCI20190607ETF4.553.741.381.422.372.31
EPPiShares MSCI20190607ETF2.292.972.842.390.130.59
EPREPR Properti20190607A8.573.851.201.482.652.37
EPRFInnovator S&20190607ETF23.2051.3951.3951.390.000.00
EPRTEssential Pr20190607A19.4712.731.526.7711.215.96
EPSWisdomTree U20190607ETF18.049.889.089.500.810.39
EPSNEpsilon Ener20190607A355.18359.00359.00359.000.000.00
EPUiShares MSCI20190607ETF10.678.023.303.564.724.46
EPVProShares Ul20190607ETF23.0030.2625.6925.034.575.22
EPZMEpizyme, Inc20190607A29.2313.796.487.457.316.34
EQEquillium, I20190607A511.54154.0196.07109.8457.9444.17
EQALInvesco Russ20190607ETF6.166.895.125.591.771.30
EQBKEquity Bancs20190607A49.4019.0712.6013.156.485.92
EQCEquity Commo20190607A7.162.312.011.520.300.79
EQHEquitable Ho20190607A5.283.840.401.253.442.59
EQLALPS Equal S20190607ETF5.855.515.745.92-0.23-0.41
EQMEQM Midstrea20190607A13.346.361.352.245.014.12
EQREquity Resid20190607A4.902.931.261.511.671.42
EQRRProShares Eq20190607ETF17.4411.2311.2311.230.000.00
EQSEquus Total20190607A177.72162.59162.59162.590.000.00
EQTEQT CORP20190607A6.295.372.132.453.232.92
EQWLInvesco S&P20190607ETF29.078.857.788.851.070.00
ERAERA GROUP IN20190607A61.5123.657.488.8516.1814.80
ERFEnerplus Cor20190607A14.0711.422.312.939.078.46
ERIEldorado Res20190607A16.796.233.074.233.162.01
ERIEErie Indemni20190607A22.3310.953.533.827.427.13
ERIIEnergy Recov20190607A23.7220.2813.6613.506.626.78
ERMEquityCompas20190607ETF24.5618.6318.3318.630.310.00
EROSEROS INTERNA20190607A36.4327.850.219.5927.6418.26
ERSXERShares Non20190607ETF116.88189.23189.23189.230.000.00
ERUSiShares MSCI20190607ETF4.313.311.011.312.302.01
ERXDirexion Dai20190607ETF5.795.641.261.434.384.22
ERYDirexion Dai20190607ETF10.7530.8031.4828.91-0.681.89
ESEversource E20190607A3.861.971.080.410.901.56
ESBKElmira Savin20190607A142.5768.7670.8070.81-2.05-2.06
ESCAEscalade Inc20190607A263.7586.6835.3938.6351.2948.05
ESEESCO Technol20190607A46.9113.716.018.437.695.28
ESEAEuroseas Ltd20190607A426.14502.52344.92344.92157.60157.60
ESGFlexShares T20190607ETF5.304.755.374.86-0.62-0.11
ESGDiShares Trus20190607ETF9.495.242.623.962.621.28
ESGEiShares, Inc20190607ETF19.8811.8611.3311.350.530.51
ESGGFlexShares S20190607ETF29.2221.6321.8021.45-0.170.18
ESGNColumbia Sus20190607ETF103.1183.1467.1867.1815.9615.96
ESGREnstar Group20190607A60.5825.2513.0315.8812.019.15
ESGSColumbia Sus20190607ETF45.3743.3444.1643.75-0.82-0.41
ESGUiShares Trus20190607ETF6.274.954.934.950.020.00
ESGVVanguard ESG20190607ETF8.464.494.304.340.200.15
ESIElement Solu20190607A11.0321.4618.5613.822.927.69
ESLTElbit System20190607A100.2679.2519.4621.7759.7957.48
ESMLiShares ESG20190607ETF19.7444.2344.0643.980.180.25
ESNTEssent Group20190607A7.573.920.780.813.133.11
ESPOVanEck Vecto20190607ETF17.9912.4611.9312.360.540.10
ESPREsperion The20190607A27.6426.182.973.9323.2122.24
ESQEsquire Fina20190607A166.3175.8064.3164.1311.5011.67
ESRTEMPIRE STATE20190607A6.684.68-0.281.194.943.48
ESSEssex Proper20190607A12.175.091.951.873.363.29
ESSAESSA Bancorp20190607A112.5987.5066.6269.6020.8817.90
ESTAEstablishmen20190607A142.1757.2323.3533.3133.8723.91
ESTCElastic N.V.20190607A13.157.142.473.394.673.75
ESTEEarthstone E20190607A48.0127.00-4.79-5.4731.7932.47
ESXBCommunity Ba20190607A98.0653.7751.2751.202.492.56
ETEnergy Trans20190607A7.115.570.210.605.354.96
ETFCE*Trade Fina20190607A3.232.900.880.532.022.37
ETHEthan Allen20190607A15.866.121.942.604.183.52
ETHOETF Managers20190607ETF18.3053.8713.7353.8740.140.00
ETMEntercom Com20190607A19.1412.567.207.585.344.96
ETNEaton Corpor20190607A3.451.78-1.020.272.801.51
ETONEton Pharmac20190607A162.03136.91135.99141.900.93-4.98
ETREntergy Corp20190607A4.522.410.881.231.531.19
ETRNEquitrans Mi20190607A10.465.331.141.884.193.46
ETSYEtsy, Inc.20190607A8.026.092.873.263.222.83
ETTXEntasis Ther20190607A232.0174.7670.9670.963.793.79
EUDGWisdomTree E20190607ETF17.0713.3813.3813.380.000.00
EUDVProShares MS20190607ETF82.7669.2661.0261.748.247.52
EUFNiShares MSCI20190607ETF5.435.193.974.121.221.07
EUMProShares Tr20190607ETF5.216.683.824.622.872.07
EUMFWisdomTree E20190607ETF54.1472.6372.6372.630.000.00
EUMViShares Edge20190607ETF14.127.417.767.30-0.350.12
EURLDirexion Dai20190607ETF11.0915.7814.5314.411.251.37
EURNEURONAV NV20190607A11.889.142.742.906.386.21
EURZXtrackers Eu20190607ETF108.4141.1145.6745.67-4.56-4.56
EUSAiShares MSCI20190607ETF5.983.162.292.090.871.07
EUSCWisdomTree E20190607ETF105.8111.1611.1611.160.000.00
EVEaton Vance20190607A5.803.430.751.112.682.32
EVAEnviva Partn20190607A55.4421.34-2.9316.2924.275.05
EVBGEverbridge,20190607A20.639.841.502.798.347.05
EVBNEvans Bancor20190607A154.7386.2590.9488.14-4.69-1.89
EVCEntravision20190607A38.7824.1622.4216.911.737.25
EVEREverQuote, I20190607A94.1535.5023.3325.9612.179.54
EVFMEvofem Biosc20190607A173.6590.3586.3690.164.000.19
EVGNEVOGENE LTD.20190607A235.83487.02457.68487.0229.350.00
EVHEvolent Heal20190607A13.567.742.313.645.434.09
EVIEVI Industri20190607A191.8067.8760.5060.787.387.09
EVKEver-Glory I20190607A1701.471316.381316.381316.380.000.00
EVLOEvelo Biosci20190607A483.49342.30224.33300.66117.9741.64
EVOKEvoke Pharma20190607A156.57181.73148.07138.3033.6643.43
EVOLEvolving Sys20190607A258.75269.45231.93231.9337.5237.52
EVOPEVO Payments20190607A30.1515.522.512.6213.0112.90
EVREvercore Inc20190607A13.058.54-0.52-0.109.068.63
EVRGEvergy, Inc.20190607A5.533.481.781.931.701.56
EVRIEveri Holdin20190607A9.687.723.954.293.773.43
EVSIEnvision Sol20190607A380.24266.02243.99242.0622.0323.96
EVTCEVERTEC, INC20190607A14.656.552.032.384.524.17
EVXVanEck Vecto20190607ETF61.1260.5555.8561.494.70-0.94
EWEdwards Life20190607A5.573.400.630.752.772.65
EWAiShares MSCI20190607ETF4.474.262.582.661.691.61
EWBCEast-West Ba20190607A8.205.15-0.330.005.495.15
EWCiShares MSCI20190607ETF3.563.201.441.551.771.66
EWCOInvesco Exch20190607ETF23.7519.7711.3019.778.470.00
EWDiShares MSCI20190607ETF3.475.474.274.091.221.40
EWGiShares MSCI20190607ETF3.592.750.601.022.151.73
EWGSiShares MSCI20190607ETF46.9223.7523.7523.750.000.00
EWHiShares MSCI20190607ETF4.002.741.451.711.291.03
EWIiShares MSCI20190607ETF3.693.290.971.382.321.91
EWJiShares MSCI20190607ETF1.841.580.871.050.710.53
EWJEiShares MSCI20190607ETF15.56
EWJViShares MSCI20190607ETF11.90
EWKiShares MSCI20190607ETF26.7021.447.547.5413.8913.89
EWLiShares MSCI20190607ETF2.722.07-0.020.302.081.77
EWMiShares MSCI20190607ETF3.412.831.431.821.390.99
EWMCInvesco S&P20190607ETF14.706.196.196.190.000.00
EWNiShares MSCI20190607ETF3.754.912.203.082.711.84
EWOiShares MSCI20190607ETF31.189.834.428.155.401.67
EWPiShares MSCI20190607ETF3.493.091.651.811.431.28
EWQiShares MSCI20190607ETF3.312.920.390.702.532.21
EWREInvesco S&P20190607ETF11.705.955.985.96-0.02-0.01
EWSiShares MSCI20190607ETF4.273.431.912.081.531.35
EWSCInvesco S&P20190607ETF39.5715.220.420.5614.8014.66
EWTiShares MSCI20190607ETF3.032.420.410.592.011.83
EWUiShares MSCI20190607ETF3.072.541.061.381.481.16
EWUSiShares MSCI20190607ETF81.48138.05138.05138.050.000.00
EWVProShares Tr20190607ETF38.5038.9937.5037.371.481.61
EWWiShares MSCI20190607ETF2.352.921.611.481.321.44
EWXSPDR S&P Eme20190607ETF14.2310.587.3710.293.210.29
EWYiShares MSCI20190607ETF1.762.220.660.811.571.42
EWZiShares MSCI20190607ETF2.346.144.604.771.541.42
EWZSiShares MSCI20190607ETF39.4614.3410.6211.363.722.98
EXASExact Scienc20190607A14.0510.096.016.424.083.67
EXCExelon Corpo20190607A2.022.690.620.412.082.29
EXELExelixis Inc20190607A6.147.981.120.816.877.17
EXFOEXFO INC.20190607A67.36129.2067.1471.7162.0757.50
EXIiShares Glob20190607ETF13.918.807.147.791.661.01
EXKEndeavour Si20190607A54.0245.0026.2429.6818.7515.31
EXLSExlService H20190607A48.0015.049.6610.285.384.76
EXPEagle Materi20190607A13.065.841.933.343.902.49
EXPDExpeditors I20190607A4.482.030.240.381.791.65
EXPEExpedia Grou20190607A5.014.562.170.632.403.93
EXPIeXp World Ho20190607A51.00144.4512.03124.48132.4219.97
EXPOExponent Inc20190607A19.3711.410.941.5310.479.88
EXPRExpress, Inc20190607A37.5426.388.4513.8917.8012.45
EXRExtra Space20190607A8.079.369.0310.140.33-0.78
EXTNExterran Cor20190607A27.7313.481.181.9512.3011.53
EXTRExtreme Netw20190607A18.2820.691.515.7919.1814.90
EYENational Vis20190607A15.418.113.203.824.914.29
EYEGEyegate Phar20190607A224.47196.81147.47165.9049.3430.91
EYENEyenovia, In20190607A400.34246.1592.57192.67153.5853.48
EYESSecond Sight20190607A122.93140.58113.55115.4127.0325.17
EYLDCambria Emer20190607ETF86.8966.1366.1366.130.000.00
EYPTEyePoint Pha20190607A116.0679.5811.6417.4467.9362.14
EZAiShares MSCI20190607ETF7.783.331.661.841.661.48
EZJProShares Ul20190607ETF128.9097.8876.8476.8421.0521.05
EZMWisdomTree U20190607ETF7.718.377.187.551.190.81
EZPWEzcorp Inc20190607A31.3027.2524.7626.052.491.20
EZUiShare MSCI20190607ETF2.552.421.261.291.171.13
FFord Motor C20190607A10.248.294.234.364.073.93
FAARFirst Trust20190607ETF29.6519.1819.1819.180.000.00
FABFirst Trust20190607ETF36.1114.9614.8514.960.110.00
FADFirst Trust20190607ETF27.7216.0513.9213.932.132.12
FAFFirst Americ20190607A8.245.424.094.101.341.33
FALNiShares Fall20190607ETF34.2815.7613.5614.732.211.04
FAMIFarmmi, Inc.20190607A359.87280.25265.30265.3014.9514.95
FANFirst Trust20190607ETF15.1610.726.517.194.213.52
FANGDiamondback20190607A8.295.642.832.872.812.78
FARMFarmer Bros20190607A37.2123.054.555.5018.5017.56
FAROFaro Technol20190607A47.7518.7211.4012.927.325.80
FASDirexion Dai20190607ETF8.7212.666.285.006.377.66
FASTFastenal Co20190607A3.784.712.161.922.552.79
FATFAT Brands I20190607A459.47474.99433.69433.6941.3041.30
FATEFate Therape20190607A25.9014.740.51-3.7414.2318.48
FAUSFirst Trust20190607ETF62.8864.1664.1664.160.000.00
FAZDirexion Dai20190607ETF12.5812.445.917.316.535.13
FBFacebook, In20190607A1.701.91-1.730.073.641.84
FBCFlagstar Ban20190607A14.897.824.004.293.823.53
FBGXUBS AG FI En20190607ETN67.6138.7316.0729.4022.679.33
FBHSFORTUNE BRAN20190607A5.494.07-0.201.964.272.11
FBIOFortress Bio20190607A85.0270.3842.0528.7228.3341.66
FBIZFirst Busine20190607A183.58137.71130.25133.147.464.57
FBKFB Financial20190607A41.3017.6812.5912.905.094.79
FBMFoundation B20190607A25.5612.099.808.702.293.39
FBMSFirst Bancsh20190607A141.7131.5228.2627.503.264.02
FBNCFirst Bancor20190607A29.6720.32-1.75-0.2522.0720.57
FBNDFidelity Tot20190607ETF3.862.172.152.260.02-0.09
FBPFirst BanCor20190607A10.398.823.193.255.625.56
FBSSFauquier Ban20190607A705.88312.57312.57312.570.000.00
FBTFirst Trust20190607ETF13.516.455.315.851.140.60
FBZFirst Trust20190607ETF45.2918.0618.1318.14-0.08-0.08
FCFranklin Cov20190607A77.0929.7623.4424.936.324.83
FCAFirst Trust20190607ETF113.8966.7666.7666.760.000.00
FCALFirst Trust20190607ETF28.7026.2125.8425.840.370.37
FCANFirst Trust20190607ETF23.5721.6821.4021.400.280.28
FCAPFirst Capita20190607A121.1562.9662.5962.590.380.38
FCAUFIAT CHRYSLE20190607A7.565.691.001.544.694.13
FCBCFirst Commun20190607A69.5654.6826.7927.5327.8827.14
FCBPFirst Choice20190607A138.16109.43111.09108.82-1.660.62
FCCOFirst Commun20190607A79.9141.6233.6734.427.957.20
FCCY1st Constitu20190607A106.1042.2542.2542.250.000.00
FCEFFirst Trust20190607ETF49.0921.2621.2221.220.040.04
FCELFuelCell Ene20190607A182.65210.98114.45136.0096.5374.98
FCFFirst Common20190607A9.7111.40-0.240.7311.6610.69
FCFSFirstCash, I20190607A18.836.891.912.924.983.97
FCGFirst Trust20190607ETF7.7710.264.955.225.335.09
FCNFTI Consulti20190607A15.316.652.632.574.024.08
FCNCAFirst Citize20190607A39.5114.737.828.146.646.34
FCOMFidelity MSC20190607ETF9.745.094.304.540.790.55
FCORFidelity Cor20190607ETF8.5611.298.2810.073.011.22
FCPTFour Corners20190607A11.996.716.327.090.39-0.38
FCTRFirst Trust20190607ETF27.129.689.689.680.000.00
FCVTFirst Trust20190607ETF25.2213.0312.2612.260.770.77
FCXFreeport-McM20190607A9.608.141.792.676.355.47
FDBCFidelity D &20190607A424.65248.35198.88198.8849.4749.47
FDDFirst Trust20190607ETF8.398.209.277.95-1.070.25
FDEMFidelity Tar20190607ETF20.6424.2724.2724.270.000.00
FDEVFidelity Tar20190607ETF25.00101.6314.5414.5487.0987.09
FDHYFidelity Hig20190607ETF15.3510.004.779.975.230.03
FDISFidelity MSC20190607ETF5.263.252.562.580.680.67
FDIVFirst Trust20190607ETF19.3114.8114.8114.810.000.00
FDLFirst Trust20190607ETF3.605.555.394.610.150.93
FDLOFidelity Low20190607ETF9.545.233.924.121.311.10
FDMFirst Trust20190607ETF10.6452.6125.6652.2226.950.38
FDMOFidelity Mom20190607ETF8.8510.5210.2010.230.320.29
FDNFirst Trust20190607ETF4.7313.6513.0715.140.58-1.49
FDNIFirst Trust20190607ETF244.3116.9816.9816.980.000.00
FDPFresh Del Mo20190607A19.859.294.905.224.384.06
FDRRFidelity Div20190607ETF16.539.206.736.242.462.96
FDSFactset Rese20190607A12.945.321.321.684.003.64
FDTFirst Trust20190607ETF23.668.947.588.441.360.50
FDTSFirst Trust20190607ETF72.5265.0665.0665.060.000.00
FDUSFidus Invest20190607A21.4019.153.553.9615.5915.19
FDVVFidelity Hig20190607ETF13.4511.9010.4511.371.450.53
FDXFedEx Corpor20190607A6.005.25-1.381.866.633.39
FEFirstEnergy20190607A2.612.130.500.731.631.40
FEIMFrequency El20190607A176.81115.7298.2098.2017.5117.51
FELEFranklin Ele20190607A26.5611.801.341.2410.4510.56
FEMFirst Trust20190607ETF13.4420.4619.1319.891.340.57
FEMBFirst Trust20190607ETF24.8025.7917.7020.898.104.90
FEMSFirst Trust20190607ETF48.4914.149.4512.814.691.33
FENCFennec Pharm20190607A196.5197.4889.6395.467.842.01
FENYFidelity MSC20190607ETF6.336.411.980.484.435.93
FEPFirst Trust20190607ETF9.977.357.047.320.310.02
FETFORUM ENERGY20190607A28.9227.3915.5412.8911.8514.51
FEUZFirst Trust20190607ETF143.6176.5376.5376.530.000.00
FEXFirst Trust20190607ETF3.272.161.841.670.310.49
FEYEFireEye, Inc20190607A7.419.692.923.376.776.34
FEZSPDR EURO ST20190607ETF2.642.380.700.941.681.44
FFFuture Fuel20190607A27.7911.915.235.336.686.58
FFBCFirst Financ20190607A13.1636.121.781.5934.3434.53
FFBWFFBW, Inc. C20190607A345.59409.05409.05409.050.000.00
FFEUBarclays ETN20190607ETN24.6739.9137.2037.132.712.78
FFGFBL Financia20190607A63.8940.1227.4532.0312.678.09
FFHGFormula Foli20190607ETF38.8122.4722.1322.420.340.05
FFHLFuwei Films20190607A330.02187.46187.46187.460.000.00
FFICFlushing Fin20190607A43.4222.22-0.571.1822.7921.04
FFINFirst Financ20190607A15.708.93-1.47-1.3510.4010.28
FFIUUVA Unconstr20190607ETF58.7049.7249.7249.720.000.00
FFIVF5 Networks20190607A8.665.962.272.583.693.38
FFNWFirst Financ20190607A239.33102.93100.37100.372.562.56
FFRFirst Trust20190607ETF42.8622.46-6.26-9.0028.7231.46
FFSGFormulaFolio20190607ETF43.9327.3121.8323.745.483.57
FFTGFormulaFolio20190607ETF46.4921.6321.6921.69-0.06-0.06
FFTIFormulaFolio20190607ETF35.9521.1521.2421.24-0.10-0.10
FFTYInnovator IB20190607ETF6.874.453.753.760.700.69
FFWMFirst Founda20190607A29.9948.642.653.4845.9945.16
FGFGL Holdings20190607A13.167.753.984.043.773.71
FGBIFIRST GUARAN20190607A160.0784.2170.3972.8113.8211.40
FGDFirst Trust20190607ETF15.9517.2515.8813.181.374.08
FGENFibroGen, In20190607A39.2941.978.9412.1533.0329.82
FGMFirst Trust20190607ETF22.2828.8120.4720.478.348.34
FHBFirst Hawaii20190607A5.278.843.403.775.455.11
FHKFirst Trust20190607ETF143.6999.2296.4596.452.772.77
FHLCFidelity MSC20190607ETF5.634.621.521.053.093.57
FHNFirst Horizo20190607A7.775.312.152.223.173.09
FIFRANKS INTER20190607A19.0915.756.728.149.027.60
FIBKFirst Inters20190607A15.978.535.085.243.453.29
FIBRiShares Edge20190607ETF8.044.764.354.560.420.21
FICOFair Isaac C20190607A14.256.053.594.332.461.73
FIDFirst Trust20190607ETF146.76105.74105.75105.87-0.01-0.13
FIDIFidelity Int20190607ETF37.2887.5487.5487.540.000.00
FIDUFidelity MSC20190607ETF5.445.49-2.81-2.398.307.88
FIEEFI Enhanced20190607ETN90.9747.7240.5940.067.137.66
FIHDUBS AG FI En20190607ETN93.1053.4654.5552.81-1.090.65
FILLiShares MSCI20190607ETF77.1032.3832.3832.380.000.00
FINXGlobal X Fun20190607ETF22.0814.2013.0213.351.180.85
FISFidelity Nat20190607A2.341.430.600.720.830.71
FISIFinancial In20190607A110.3634.2925.3326.308.977.99
FISRSPDR SSGA Fi20190607ETF16.6316.9816.8816.880.110.11
FISVFiserv Inc20190607A2.582.801.681.651.121.15
FITFitbit, Inc.20190607A22.6917.896.308.2111.599.68
FITBFifth Third20190607A3.805.210.871.024.344.20
FIVAFidelity Int20190607ETF73.9244.3342.2642.262.072.07
FIVEFive Below,20190607A12.947.513.393.654.113.85
FIVGDefiance Nex20190607ETF8.716.754.805.111.951.64
FIVNFIVE9, INC.20190607A17.7411.087.197.943.893.14
FIWFirst Trust20190607ETF14.957.507.457.430.050.07
FIXComfort Syst20190607A18.638.133.423.274.714.86
FIXDFirst Trust20190607ETF7.633.252.002.901.240.35
FIXXHomology Med20190607A55.8221.870.442.8221.4319.05
FIZZNational Bev20190607A24.0217.403.464.1113.9413.29
FJPFirst Trust20190607ETF39.1221.7320.6120.691.121.04
FKOFirst Trust20190607ETF80.15
FKUFirst Trust20190607ETF75.0753.5515.6815.6837.8737.87
FLFoot Locker,20190607A4.042.810.190.222.622.59
FLAGFLAG-Forensi20190607ETF63.42515.16501.56501.5613.6013.60
FLATiPath US Tre20190607ETF88.29
FLAUFranklin FTS20190607ETF526.42209.09206.01206.013.083.08
FLAXFranklin FTS20190607ETF72.3438.4630.3638.468.100.00
FLBLFranklin Lib20190607ETF25.448.038.038.030.000.00
FLBRFranklin FTS20190607ETF40.6124.0824.0824.080.000.00
FLCHFranklin FTS20190607ETF33.1230.4928.7630.111.730.38
FLCOFranklin Lib20190607ETF26.0820.1220.2120.12-0.090.00
FLDMFluidigm Cor20190607A15.389.410.861.818.547.60
FLDRFidelity Low20190607ETF2.492.452.272.310.180.14
FLEEFranklin FTS20190607ETF9.378.468.468.460.000.00
FLEHFranklin FTS20190607ETF30.8416.9412.6816.944.260.00
FLEXFlex Ltd. Or20190607A10.8812.621.773.1110.869.53
FLFRFranklin FTS20190607ETF12.17
FLGBFranklin FTS20190607ETF20.5519.3219.3219.320.000.00
FLGECredit Suiss20190607ETN63.3738.4337.3638.401.070.04
FLGRFranklin FTS20190607ETF12.7418.5123.1423.14-4.63-4.63
FLGTFulgent Gene20190607A431.52299.1068.9768.97230.13230.13
FLHKFranklin FTS20190607ETF28.7923.7423.9423.94-0.20-0.20
FLHYFranklin Lib20190607ETF33.9829.4829.4829.480.000.00
FLIAFranklin Lib20190607ETF38.7460.8262.4660.82-1.640.00
FLICFirst of Lon20190607A35.3424.9014.0714.8410.8310.06
FLINFranklin FTS20190607ETF17.7523.5815.2515.258.338.33
FLIRFlir Systems20190607A5.766.750.310.576.446.18
FLIYFranklin FTS20190607ETF17.3021.6822.2222.56-0.54-0.88
FLJHFranklin FTS20190607ETF111.95133.28129.17133.284.110.00
FLJPFranklin FTS20190607ETF32.5822.5722.5722.570.000.00
FLKRFranklin FTS20190607ETF52.9236.0030.0834.755.921.25
FLLFull House R20190607A184.02101.3387.1987.1914.1314.13
FLLAFranklin FTS20190607ETF33.5411.2011.2011.200.000.00
FLLVFranklin Lib20190607ETF14.0813.7013.7013.700.000.00
FLMFirst Trust20190607ETF142.8019.6136.9036.90-17.29-17.29
FLMBFranklin Lib20190607ETF11.5011.6611.6611.660.000.00
FLMIFranklin Lib20190607ETF27.6127.6227.6227.620.000.00
FLMNFalcon Miner20190607A52.9214.889.349.865.545.02
FLMXFranklin FTS20190607ETF40.0428.8633.9334.95-5.07-6.09
FLNFirst Trust20190607ETF76.7739.0439.0439.040.000.00
FLNTFluent, Inc.20190607A30.6928.956.896.7022.0522.25
FLOFlowers Food20190607A4.794.74-1.00-0.025.754.77
FLOTiShares Floa20190607ETF1.971.471.821.33-0.360.13
FLOWSPX FLOW, In20190607A26.4410.523.553.166.977.36
FLQDFranklin Lib20190607ETF21.483.493.493.490.000.00
FLQEFranklin Lib20190607ETF34.7924.644.6410.0220.0014.63
FLQGFranklin Lib20190607ETF235.8842.4242.4242.420.000.00
FLQHFranklin Lib20190607ETF31.50
FLQLFranklin Lib20190607ETF8.834.121.920.992.203.13
FLQMFranklin Lib20190607ETF15.18119.38119.38119.380.000.00
FLQSFranklin Lib20190607ETF18.7822.2622.2622.260.000.00
FLRFluor Corpor20190607A5.793.770.420.843.352.93
FLRNSPDR Bloombe20190607ETF3.262.341.351.350.980.98
FLRTPacific Glob20190607ETF89.5758.51-26.89-26.8985.4085.40
FLRUFranklin FTS20190607ETF74.1642.3342.3342.330.000.00
FLSFlowserve Co20190607A5.212.350.650.741.711.62
FLSAFranklin FTS20190607ETF35.64
FLSWFranklin FTS20190607ETF117.88103.60103.60103.600.000.00
FLTFleetCor Tec20190607A6.973.401.191.402.211.99
FLTBFidelity Lim20190607ETF2.721.921.921.920.000.00
FLTRVanEck Vecto20190607ETF4.633.062.712.710.350.35
FLTWFranklin FTS20190607ETF83.83137.73137.52136.250.211.49
FLWS1-800-FLOWER20190607A16.399.192.893.296.305.90
FLXNFlexion Ther20190607A26.2422.406.256.6716.1515.73
FLXSFlexsteel In20190607A126.2054.9338.4337.8616.5017.07
FLZAFranklin FTS20190607ETF30.8433.4633.4633.460.000.00
FMiShares MSCI20190607ETF18.6911.415.885.105.536.31
FMAOFarmers & Me20190607A246.73113.17112.17112.431.000.75
FMATFidelity MSC20190607ETF6.333.882.393.271.490.61
FMBFirst Trust20190607ETF6.263.793.623.650.170.13
FMBHFirst Mid Ba20190607A85.8759.0137.5543.4121.4615.60
FMBIFirst Midwes20190607A8.709.35-2.68-2.6712.0312.03
FMCFMC Corporat20190607A4.982.460.670.761.791.70
FMCIForum Merger20190607A29.969.999.999.990.000.00
FMFFirst Trust20190607ETF52.3047.1747.1747.170.000.00
FMHIFirst Trust20190607ETF44.0328.3127.4927.630.820.68
FMKFirst Trust20190607ETF30.5410.9710.9710.970.000.00
FMNBFarmers Nati20190607A114.6487.9862.5664.2025.4223.78
FNFabrinet20190607A16.989.143.234.555.914.59
FNBF.N.B. Corp20190607A9.2110.593.995.996.604.61
FNCBFNCB Bancorp20190607A77.3038.7125.1825.6213.5313.09
FNCLFidelity MSC20190607ETF4.323.492.002.371.491.12
FNDFloor & Deco20190607A10.674.801.171.873.622.93
FNDASchwab Funda20190607ETF5.322.271.382.020.890.24
FNDBSchwab Funda20190607ETF10.5010.478.038.722.441.75
FNDCSchwab Funda20190607ETF13.989.915.126.374.793.55
FNDESchwab Funda20190607ETF7.527.166.51-1.380.648.54
FNDFSchwab Funda20190607ETF5.654.983.993.980.991.01
FNDXSchwab Funda20190607ETF3.774.112.452.401.661.72
FNFFidelity Nat20190607A4.773.381.781.481.601.90
FNGDMicroSectors20190607ETN16.4113.3610.6211.142.742.22
FNGOMicroSectors20190607ETN32.3557.7857.7857.780.000.00
FNGUMicroSectors20190607ETN13.359.345.486.673.872.67
FNGZMicroSectors20190607ETN22.47538.95512.74512.9726.2125.98
FNHCFedNat Holdi20190607A106.1361.5150.0349.5611.4711.95
FNIFirst Trust20190607ETF11.845.504.595.510.91-0.01
FNJNFinjan Holdi20190607A100.7760.4937.5541.5022.9418.99
FNKFirst Trust20190607ETF47.2029.6027.9129.181.690.42
FNKOFunko, Inc.20190607A23.6916.8710.4212.296.464.58
FNLCFirst Bancor20190607A158.4859.7858.3558.781.431.00
FNVFranco-Nevad20190607A5.152.570.380.312.192.25
FNWBFirst Northw20190607A135.5893.6087.3088.456.305.15
FNXFirst Trust20190607ETF14.127.877.537.590.340.28
FNYFirst Trust20190607ETF43.9919.3418.9718.990.360.35
FOCSFocus Financ20190607A51.8922.079.679.8612.4012.21
FOEFerro Corpor20190607A11.836.810.400.486.416.34
FOLDAmicus Thera20190607A11.0015.450.191.9915.2613.50
FONRFonar Corpor20190607A58.8233.4421.8625.8311.597.62
FORForestar Gro20190607A141.9564.3249.2950.3315.0313.99
FORDForward Indu20190607A124.1477.7637.3240.4340.4437.33
FORKFuling Globa20190607A462.71195.34169.25166.7126.0928.63
FORMFormFactor I20190607A22.6444.9510.8416.5734.1028.38
FORRForrester Re20190607A58.2927.2419.4320.127.807.11
FOSLFossil Group20190607A15.0823.37-5.7312.3929.1311.01
FOVLiShares Focu20190607ETF11.03
FOXFox Corporat20190607A3.608.06-0.260.558.327.53
FOXAFox Corporat20190607A3.346.163.653.712.522.47
FOXFFox Factory20190607A34.6914.154.194.729.969.43
FPAFirst Trust20190607ETF89.2162.3861.0161.311.361.07
FPACFar Point Ac20190607A11.805.575.575.570.000.00
FPAYFlexShopper,20190607A157.30125.7254.9654.9870.7570.73
FPEFirst Trust20190607ETF5.273.742.612.621.131.11
FPEIFirst Trust20190607ETF22.4925.1925.1925.190.000.00
FPHFive Point H20190607A39.8114.5610.549.964.024.60
FPIFarmland Par20190607A29.6917.679.419.718.267.96
FPRXFive Prime T20190607A34.9019.8012.6913.357.116.44
FPXFirst Trust20190607ETF3.422.261.221.481.050.78
FPXEFirst Trust20190607ETF15.4214.9414.9414.940.000.00
FPXIFirst Trust20190607ETF45.8152.4552.5652.56-0.11-0.11
FQALFidelity Qua20190607ETF9.317.877.317.740.560.13
FRFirst Indust20190607A7.543.451.381.672.071.79
FRAFFranklin Fin20190607A60.1035.6236.2536.25-0.63-0.63
FRAKVanEck Vecto20190607ETF55.1622.3814.7714.417.607.97
FRANFrancesca''s20190607A105.7269.7841.3242.7028.4627.08
FRBAFirst Bank20190607A35.8722.4626.0425.68-3.59-3.23
FRBKRepublic Fir20190607A53.4649.3021.6824.0827.6225.22
FRCFirst Republ20190607A6.992.910.891.502.011.41
FRDFriedman Ind20190607A139.5163.2451.1048.8512.1414.39
FRDMFreedom 10020190607ETF210.9341.6541.6541.650.000.00
FRELFidelity MSC20190607ETF4.904.952.422.482.532.47
FRGIFiesta Resta20190607A23.6820.887.668.0313.2412.86
FRIFirst Trust20190607ETF6.956.258.375.34-2.120.90
FRLGLarge Cap Gr20190607ETN60.7338.9118.2121.0420.7017.87
FRMEFirst Mercha20190607A18.059.436.463.772.985.66
FROFrontline Lt20190607A12.8910.293.103.797.206.50
FRPHFRP Holdings20190607A183.4783.7145.6556.7038.0627.01
FRPTFreshpet, In20190607A18.887.842.763.505.084.33
FRTFederal Real20190607A8.443.300.370.552.932.75
FRTAForterra, In20190607A65.1739.2716.7416.7822.5222.49
FSBFranklin Fin20190607A45.1319.7515.1516.464.593.29
FSBCFSB Bancorp,20190607A192.04
FSBWFS Bancorp,20190607A103.4773.9466.1366.157.807.78
FSCTForeScout Te20190607A26.1415.3610.0911.125.264.24
FSFGFirst Saving20190607A134.92142.12163.70163.70-21.57-21.57
FSIFlexible Sol20190607A112.4975.4848.7449.7026.7425.78
FSKFS KKR Capit20190607A16.8412.877.247.775.555.08
FSLRFirst Solar,20190607A8.065.561.742.243.833.33
FSLYFastly, Inc.20190607A33.0519.0912.2714.966.824.16
FSMFORTUNA Silv20190607A39.0031.1014.9216.4216.1614.66
FSMBFirst Trust20190607ETF29.3927.7027.7027.700.000.00
FSMDFidelity Sma20190607ETF28.4311.7812.1012.10-0.32-0.32
FSPFranklin Str20190607A26.6416.583.032.9913.5513.59
FSSFederal Sign20190607A16.497.964.584.423.383.54
FSTAFidelity MSC20190607ETF4.153.272.042.411.230.85
FSTRFoster (Lb)20190607A59.00107.0534.0036.1973.0570.86
FSVFirstService20190607A17.4412.931.823.5311.119.41
FSZFirst Trust20190607ETF28.4328.5927.9028.640.68-0.05
FTAFirst Trust20190607ETF3.944.012.682.871.331.14
FTACFinTech Acqu20190607A61.1969.9941.2441.2428.7528.75
FTAGFirst Trust20190607ETF65.6717.8917.8917.890.000.00
FTAIFortress Tra20190607A25.4018.4015.6116.132.792.26
FTCFirst Trust20190607ETF4.882.151.761.860.390.29
FTCHFarfetch Lim20190607A7.716.582.462.774.123.80
FTCSFirst Trust20190607ETF2.982.943.363.07-0.41-0.13
FTDRfrontdoor, i20190607A32.3011.17-0.99-1.6212.1612.79
FTECFidelity MSC20190607ETF2.154.221.591.632.632.59
FTEKFuel Tech, I20190607A142.2476.7477.1273.54-0.383.21
FTFTFuture FinTe20190607A165.27151.9359.7050.7992.23101.14
FTGCFirst Trust20190607ETF21.6613.2513.5313.29-0.28-0.04
FTHIFirst Trust20190607ETF27.0433.1829.9031.503.291.68
FTITechnipFMC p20190607A4.513.810.781.303.032.51
FTKFlotek Indus20190607A29.4419.38-1.475.5720.8513.81
FTLBFirst Trust20190607ETF19.9813.1413.1413.140.000.00
FTLSFirst Trust20190607ETF10.015.745.715.700.030.04
FTNTFortinet, In20190607A5.806.35-0.331.896.684.46
FTRFrontier Com20190607A54.7745.9517.9022.4027.9923.50
FTRIFirst Trust20190607ETF160.05113.49113.49113.490.000.00
FTSFortis Inc.20190607A2.612.520.780.831.741.69
FTSDFranklin Lib20190607ETF7.726.156.186.18-0.02-0.02
FTSIFTS Internat20190607A41.2022.344.136.8018.2215.54
FTSLFirst Trust20190607ETF4.792.992.912.950.080.04
FTSMFirst Trust20190607ETF1.671.601.181.210.410.39
FTVFortive Corp20190607A5.422.32-5.040.527.361.81
FTXDFirst Trust20190607ETF34.7415.2815.2815.280.000.00
FTXGFirst Trust20190607ETF42.0036.1333.0834.273.051.86
FTXHFirst Trust20190607ETF73.8952.5952.5952.590.000.00
FTXLFirst Trust20190607ETF57.6931.0431.1231.12-0.07-0.07
FTXNFirst Trust20190607ETF51.8231.1930.8030.810.380.38
FTXOFirst Trust20190607ETF6.1117.382.668.8114.728.57
FTXRFirst Trust20190607ETF11.5310.8313.4713.61-2.64-2.78
FUDE-TRACS UBS20190607ETN85.0513.4813.4813.480.000.00
FUEAB Svensk Ek20190607ETN820.62
FULH.B. Fuller20190607A19.926.732.542.344.194.39
FULTFulton Finan20190607A7.066.631.682.924.953.72
FUMBFirst Trust20190607ETF24.9315.8415.8415.840.000.00
FUNCedar Fair,20190607A20.7211.826.917.904.913.92
FUNCFirst United20190607A140.0174.0669.4670.044.614.02
FUNDSprott Focus20190607A44.7528.4416.1620.1212.288.32
FUSBFirst US Ban20190607A588.83133.09132.03132.031.051.05
FUTProShares Ma20190607ETF23.748.287.727.720.560.56
FUTYFidelity MSC20190607ETF3.874.202.772.941.431.26
FUVArcimoto, In20190607A193.70145.79107.08111.3538.7134.44
FVFirst Trust20190607ETF8.065.224.634.810.580.41
FVALFidelity Val20190607ETF13.656.236.076.180.160.05
FVCFirst Trust20190607ETF16.7910.8010.6710.780.130.02
FVCBFVCBankcorp,20190607A471.57144.52142.80143.791.720.73
FVDFirst Trust20190607ETF3.252.751.551.351.211.41
FVEFive Star Se20190607A380.06221.97219.97221.912.000.07
FVLFirst TrustV20190607ETF22.8014.5012.6012.571.901.93
FWDBAdvisorShare20190607ETF60.0343.2343.2343.230.000.00
FWONALiberty Medi20190607A25.7412.106.808.385.293.71
FWONKLiberty Medi20190607A11.734.030.391.273.642.75
FWRDForward Air20190607A18.047.250.731.106.526.15
FXDFirst Trust20190607ETF6.174.093.683.550.410.53
FXGFirst Trust20190607ETF10.454.404.393.880.000.52
FXHFirst Trust20190607ETF7.058.818.538.610.280.20
FXIiShares Chin20190607ETF2.462.901.551.641.351.26
FXLFirst Trust20190607ETF4.504.343.712.890.641.46
FXNFirst Trust20190607ETF10.159.222.814.516.414.71
FXNCFIRST NATL C20190607A1073.81764.33764.33764.330.000.00
FXOFirst Trust20190607ETF5.395.445.145.400.300.04
FXPProShares Ul20190607ETF4.794.000.671.033.332.97
FXRFirst Trust20190607ETF6.012.670.890.991.781.68
FXUFirst Trust20190607ETF5.763.541.791.851.751.69
FXZFirst Trust20190607ETF11.4615.534.043.8111.4911.72
FYCFirst Trust20190607ETF15.2913.0812.5012.640.580.44
FYLDCambria Fore20190607ETF248.33401.84401.84401.840.000.00
FYTFirst Trust20190607ETF44.5817.9017.8217.820.080.09
FYXFirst Trust20190607ETF11.985.825.275.350.550.47
GGENPACT LIMI20190607A3.843.545.324.68-1.78-1.14
GAACambria Glob20190607ETF33.2512.277.8112.524.45-0.25
GABCGerman Ameri20190607A49.8114.6412.3811.612.263.02
GAIAGaia, Inc. C20190607A58.3638.7127.1427.4911.5711.22
GAINGladstone In20190607A16.7913.354.774.828.598.53
GALSPDR SSgA Gl20190607ETF27.6510.6010.3110.440.290.16
GALTGalectin The20190607A44.4932.4813.6310.8218.8421.67
GAMRETFMG Video20190607ETF48.9423.5819.9020.243.683.34
GARSGarrison Cap20190607A34.3574.1642.6242.7231.5431.44
GASSStealthGas,20190607A123.5378.6867.6868.9910.999.68
GATXGATX Corpora20190607A26.666.872.291.714.585.16
GAZiPath Series20190607ETN405.48
GBCIGlacier Banc20190607A13.3021.690.220.3121.4721.38
GBDCGolub Capita20190607A14.296.645.445.861.200.77
GBFiShares Gove20190607ETF10.473.043.063.06-0.01-0.01
GBILGoldman Sach20190607ETF1.050.640.640.640.000.00
GBLGAMCO Invest20190607A204.4598.1777.4790.8120.707.36
GBLIGlobal Indem20190607A427.92104.3531.1049.5373.2554.81
GBRNew Concept20190607A189.59111.5982.3693.7829.2317.81
GBTGlobal Blood20190607A27.0215.248.629.556.625.69
GBUYGoldman Sach20190607ETF19.0119.809.947.979.8611.83
GBXThe Greenbri20190607A19.448.253.864.474.393.78
GCAPGain Capital20190607A34.4127.108.5010.0318.6017.07
GCBCGreene Count20190607A160.72113.34101.05101.0512.2912.29
GCEClaymore/Rob20190607ETN1326.96
GCIGannett Co.,20190607A12.6010.902.143.588.777.34
GCOGenesco Inc.20190607A19.988.340.581.817.766.53
GCOWPacer Global20190607ETF182.71112.86106.93106.935.945.94
GCPGCP Applied20190607A13.285.512.042.393.473.13
GDGeneral Dyna20190607A5.092.310.971.121.341.19
GDATGoldman Sach20190607ETF18.9611.304.956.236.355.06
GDDYGoDaddy Inc20190607A7.563.402.001.951.401.44
GDENGolden Enter20190607A52.7526.3112.7311.8813.5814.43
GDMAGadsden Dyna20190607ETF12.567.457.457.450.000.00
GDNAGoldman Sach20190607ETF20.5516.8713.4416.273.430.61
GDOTGreen Dot Co20190607A14.457.423.755.903.681.53
GDPGoodrich Pet20190607A202.03110.6977.4477.5633.2533.14
GDVDPrincipal Ac20190607ETF63.6766.2166.2166.210.000.00
GDXVanEck Vecto20190607ETF4.373.690.881.062.812.63
GDXJVanEck Vecto20190607ETF3.223.050.640.532.412.41
GEGeneral Elec20190607A10.078.103.864.114.243.99
GECGreat Elm Ca20190607A449.4284.3575.5471.538.8112.81
GECCGreat Elm Ca20190607A83.8651.7038.3738.4013.3413.30
GEFGreif, Inc.20190607A17.628.984.875.314.113.67
GEFBGreif, Inc.20190607A175.1591.4664.0667.5627.4023.90
GELGenesis Ener20190607A12.837.961.056.426.911.54
GEMGoldman Sach20190607ETF15.369.808.378.971.430.83
GENGenesis Heal20190607A86.0961.7354.7955.096.946.64
GENCGencor Indus20190607A264.36202.55201.41201.591.140.96
GENYPrincipal Mi20190607ETF81.0233.4214.3814.6519.0418.77
GEOThe GEO Grou20190607A8.286.012.552.453.473.58
GERNGeron Corp20190607A72.2762.0727.4230.8134.6431.21
GESGuess?, Inc.20190607A9.408.252.253.286.004.97
GEVOGevo, Inc.20190607A115.3090.8875.3678.5415.5112.34
GFEDGuaranty Fed20190607A366.7376.1954.5664.3821.6311.81
GFFGriffon Corp20190607A21.569.563.534.036.035.53
GFINGoldman Sach20190607ETF18.815.475.015.000.460.48
GFNGeneral Fina20190607A184.62149.62105.40116.4744.2233.16
GGGGraco Inc20190607A12.655.333.553.541.781.79
GHGuardant Hea20190607A18.5611.525.096.056.425.46
GHLGreenhill &20190607A27.1112.753.072.109.6810.66
GHMGraham Corpo20190607A202.1657.6553.7554.053.903.59
GHSIGuardion Hea20190607A229.39394.05390.56390.563.493.49
GHYBGoldman Sach20190607ETF19.0615.9915.9915.990.000.00
GHYGiShares US &20190607ETF16.3512.0611.0310.961.031.10
GIBCGI Inc.20190607A4.603.792.481.961.311.83
GIFIGulf Island20190607A423.84173.74140.02144.3133.7129.43
GIGBGoldman Sach20190607ETF6.221.671.821.74-0.16-0.08
GIGESoFi Gig Eco20190607ETF36.9014.1214.1215.530.00-1.41
GIGMGigaMedia Lt20190607A388.27216.57197.31203.7319.2712.84
GIISPDR S&P Glo20190607ETF11.5111.5810.0110.551.571.03
GIIIG-Iii Appare20190607A13.876.17-2.452.638.613.54
GILGildan Activ20190607A3.842.842.151.870.700.98
GILDGilead Scien20190607A1.863.281.861.921.421.36
GILTGilat Satell20190607A149.4397.7426.9640.7870.7856.96
GISGeneral Mill20190607A2.331.780.500.611.281.17
GKOSGlaukos Corp20190607A22.848.562.893.555.675.01
GLADGladstone Ca20190607A16.879.317.527.621.801.69
GLBSGlobus Marit20190607A167.65111.4986.5679.9824.9331.52
GLBYWisdomTree Y20190607ETF52.3145.3745.3745.370.000.00
GLBZGlen Burnie20190607A139.21
GLDDGreat Lakes20190607A14.6730.411.063.9029.3526.51
GLDICredit Suiss20190607ETF37.7815.507.3715.508.120.00
GLGTD Holdings,20190607A195.87145.525.4248.70140.1096.82
GLIBAGCI Liberty,20190607A10.859.886.357.353.532.52
GLIFAGFiQ Global20190607ETF650.54
GLMDGalmed Pharm20190607A163.9271.5422.6523.3848.8948.15
GLNGGolar LNG Lt20190607A11.336.531.562.364.964.17
GLOBGLOBANT S.A.20190607A24.679.695.566.534.133.16
GLOGGASLOG LTD20190607A18.708.981.040.217.948.77
GLOPGASLOG PARTN20190607A24.6311.356.525.814.835.54
GLPGlobal Partn20190607A32.4621.0211.7212.849.308.18
GLPIGaming and L20190607A6.105.341.893.373.451.98
GLREGreenlight C20190607A35.8823.0910.4311.5412.6711.56
GLTGlatfelter20190607A27.3211.711.532.7610.188.94
GLUUGlu Mobile I20190607A14.6213.276.905.316.377.96
GLWCorning Inco20190607A3.432.871.101.261.771.61
GLYCGlycoMimetic20190607A34.2418.074.606.1513.4711.91
GMGeneral Moto20190607A2.902.550.910.871.641.68
GMANGoldman Sach20190607ETF19.2411.966.717.295.254.67
GMDAGamida Cell20190607A84.34164.9222.3122.31142.61142.61
GMEGameStop Cor20190607A19.6416.506.808.599.707.91
GMEDGLOBUS MEDIC20190607A13.565.912.883.233.032.68
GMFSPDR S&P Eme20190607ETF27.4412.557.918.114.644.44
GMHIGores Metrop20190607A1752.71
GMLPGolar LNG Pa20190607A24.1815.4315.8711.23-0.444.20
GMOGeneral Moly20190607A160.33113.2587.9591.5525.3021.70
GMOMCambria Glob20190607ETF35.1020.7014.5420.476.160.23
GMREGlobal Medic20190607A17.2110.634.714.495.926.14
GMSGMS Inc.20190607A20.3010.784.485.356.305.43
GNAFMicroSectors20190607ETN20.40323.91323.91323.910.000.00
GNCGNC Holdings20190607A72.4958.3729.5930.5128.7027.66
GNCAGenocea Bios20190607A98.9998.5644.1949.4754.3849.09
GNEGENIE ENERGY20190607A20.9614.789.806.954.997.84
GNKGENCO SHIPPI20190607A32.7016.65-2.07-0.6718.7217.32
GNLGlobal Net L20190607A6.0310.361.451.718.918.65
GNLNGreenlane Ho20190607A61.3732.3119.1520.6113.1611.70
GNMAiShares GNMA20190607ETF11.246.635.675.670.960.96
GNMKGenMark Diag20190607A33.0131.2810.398.5620.9022.73
GNOMGlobal X Gen20190607ETF28.1434.0237.3237.32-3.30-3.30
GNPXGenprex, Inc20190607A927.22649.21545.78591.85103.4357.36
GNRSPDR S&P Glo20190607ETF9.765.443.704.071.731.37
GNRCGENERAC HOLD20190607A14.723.921.641.642.282.28
GNTXGentex Corp20190607A4.9017.051.822.9315.2714.13
GNTYGuaranty Ban20190607A129.4550.4740.6944.469.796.01
GNUSGenius Brand20190607A229.56148.19115.0091.3233.1956.87
GNWGenworth Fin20190607A31.4326.4310.5310.0015.9016.43
GOATVanEck Vecto20190607ETF86.2929.0827.6129.081.480.00
GOAUUS Global GO20190607ETF93.8455.2841.9242.6113.3612.67
GOEXGlobal X Gol20190607ETF67.3345.9743.9944.331.981.64
GOGLGolden Ocean20190607A30.2819.804.454.0615.3415.74
GOGOGogo Inc.20190607A23.4019.662.412.6817.2416.97
GOLDBarrick Gold20190607A7.457.092.562.944.524.14
GOLFAcushnet Hol20190607A22.9416.3014.1113.322.192.98
GOODGladstone Co20190607A17.7225.283.902.5021.3722.78
GOOGAlphabet Inc20190607A4.362.560.591.351.981.21
GOOGLAlphabet Inc20190607A5.073.331.672.321.661.00
GOOSCanada Goose20190607A8.785.201.042.024.163.19
GOROGold Resourc20190607A34.4031.5017.4717.5614.0313.94
GOSSGossamer Bio20190607A78.7643.3411.3218.1832.0325.16
GOVTiShares U.S.20190607ETF3.892.661.941.980.710.67
GPAQGordon Point20190607A19.3413.3913.3913.390.000.00
GPCGenuine Part20190607A6.312.801.281.571.521.23
GPIGroup 1 Auto20190607A41.5648.1641.9244.726.243.44
GPKGraphic Pack20190607A7.197.305.805.861.511.46
GPLGreat Panthe20190607A78.5169.8795.6896.61-25.81-26.74
GPMTGranite Poin20190607A5.706.702.412.624.294.08
GPNGlobal Payme20190607A4.382.250.590.611.661.64
GPORGulfport Ene20190607A19.1318.593.004.1215.5314.47
GPREGreen Plains20190607A14.2712.892.703.4310.199.46
GPRKGEOPARK LIMI20190607A23.4311.850.791.6111.0610.25
GPROGoPro, Inc.20190607A17.0724.6814.138.9010.5515.78
GPSThe Gap, Inc20190607A5.634.981.090.963.873.99
GPXGP Strategie20190607A49.3228.1514.8314.3613.3213.78
GQREFlexShares G20190607ETF8.167.687.797.77-0.11-0.09
GRAW.R. Grace &20190607A10.473.871.511.752.352.12
GRAFGraf Industr20190607A44.0540.1640.1640.160.000.00
GRBKGreen Brick20190607A79.0890.1326.1024.7364.0265.39
GRCThe Gorman-R20190607A87.7027.4019.9322.887.474.51
GREKGlobal X MSC20190607ETF11.409.193.083.176.106.01
GRESIQ ARB Globa20190607ETF15.8011.529.439.792.091.73
GRIDFirst Trust20190607ETF21.9014.7414.6414.740.100.00
GRIFGriffin Indu20190607A368.2165.5865.5865.580.000.00
GRINGrindrod Shi20190607A220.41168.06168.06168.060.000.00
GRMNGarmin Ltd20190607A4.816.260.053.356.212.91
GRNBVanEck Vecto20190607ETF25.0125.2222.8525.222.370.00
GRNQGreenpro Cap20190607A2150.072773.71-861.28-376.173634.993149.89
GROWUS Global In20190607A233.66119.23114.74114.744.494.49
GRPNGroupon, Inc20190607A28.6022.1110.0110.8812.0911.11
GRTSGritstone On20190607A69.9643.0019.7321.9323.2721.08
GRUAB Svensk Ek20190607ETN319.3125.0225.0225.020.000.00
GRUBGRUBHUB INC.20190607A9.786.302.863.723.442.58
GSGoldman Sach20190607A3.651.930.750.861.181.07
GSATGlobalstar,20190607A38.9033.0821.7723.3311.329.75
GSBGlobalSCAPE,20190607A48.4634.8515.9318.4218.9216.43
GSBCGreat Southe20190607A76.3324.1314.1415.609.998.53
GSCGS Connect S20190607ETN190.377.717.717.710.000.00
GSEUGoldman Sach20190607ETF59.6573.7873.7873.780.000.00
GSEWGoldman Sach20190607ETF13.206.697.216.77-0.52-0.08
GSHDGoosehead In20190607A67.5123.549.4615.0314.088.51
GSIEGoldman Sach20190607ETF15.4210.4210.3810.400.040.01
GSITGSI Technolo20190607A30.2226.5413.7114.0712.8312.48
GSJYGoldman Sach20190607ETF57.8345.3045.3045.300.000.00
GSKYGreenSky, In20190607A13.8211.121.492.699.648.43
GSLGlobal Ship20190607A175.3594.7575.0475.5819.7119.17
GSLCGoldman Sach20190607ETF3.472.651.682.110.970.54
GSMFerroglobe P20190607A61.9574.6364.6061.0610.0413.58
GSPBarclays Ban20190607ETN21.6411.725.035.536.706.19
GSSGolden Star20190607A49.7431.1012.4912.6118.6218.50
GSSCGS ActiveBet20190607ETF23.0616.2716.6616.44-0.39-0.17
GSSTGoldman Sach20190607ETF11.977.076.626.600.450.47
GSUMGridsum Hold20190607A147.7087.2972.2672.2315.0315.06
GSVGold Standar20190607A103.4679.5536.4853.9143.0725.63
GSYInvesco Ultr20190607ETF1.991.431.291.290.150.15
GTGoodyear Tir20190607A7.1810.131.955.998.184.14
GTEGran Tierra20190607A51.1847.2934.5536.2212.7411.07
GTESGates Indust20190607A20.239.243.033.196.216.05
GTHXG1 Therapeut20190607A43.8218.9312.0912.966.845.97
GTIMGood Times R20190607A406.15175.31106.43111.0768.8864.24
GTIPGoldman Sach20190607ETF6.023.693.803.80-0.11-0.11
GTLSChart Indust20190607A23.7212.315.736.806.585.51
GTNGray Televis20190607A12.147.163.153.614.013.56
GTNAGray Televis20190607A172.1349.50113.70113.70-64.20-64.20
GTOInvesco Tota20190607ETF16.9811.9411.9411.940.000.00
GTSTriple-S Man20190607A52.4020.56-1.75-0.7522.3121.31
GTTGTT Communic20190607A35.7518.5911.9011.686.696.91
GTXGarrett Moti20190607A19.187.912.463.115.454.80
GTYGetty Realty20190607A22.1113.371.941.9011.4311.47
GTYHGTY Technolo20190607A107.3327.8222.2723.435.554.39
GUDBSage ESG Int20190607ETF38.0537.4737.4737.470.000.00
GULFWisdomTree20190607ETF232.94158.04155.20155.202.842.84
GUNRFlexShares G20190607ETF3.702.730.371.922.350.81
GUREGulf Resourc20190607A521.30266.0258.4658.46207.56207.56
GURUGlobal X Gur20190607ETF18.9419.3211.9015.347.423.98
GUSHDirexion Dai20190607ETF16.4315.357.747.637.617.72
GVGoldfield Co20190607A122.6974.5135.8037.0038.7037.51
GVAGranite Cons20190607A18.786.002.722.783.283.22
GVALCambria Glob20190607ETF48.5974.0495.4484.17-21.41-10.13
GVIiShares Inte20190607ETF3.421.731.601.610.130.12
GVIPGoldman Sach20190607ETF12.5220.2039.3520.08-19.150.12
GVPGSE Systems,20190607A265.27313.13224.44220.8888.6992.25
GWBGreat Wester20190607A14.065.241.762.273.482.97
GWGHGWG Holdings20190607A753.66301.20207.33201.5493.8799.66
GWREGUIDEWIRE SO20190607A11.584.261.182.183.082.08
GWRSGlobal Water20190607A60.5255.5920.5320.6435.0534.95
GWWW.W. Grainge20190607A9.814.571.372.393.202.18
GWXSPDR S&P Int20190607ETF13.347.757.277.320.480.43
GXCSPDR S&P Chi20190607ETF6.212.462.693.09-0.23-0.63
GXFGlobal X FTS20190607ETF306.64171.03159.09159.0911.9411.94
GXGGlobal X MSC20190607ETF43.6222.6122.8121.74-0.200.87
GYLDArrow Dow Jo20190607ETF66.7654.0254.0454.02-0.010.00
GYROGyrodyne, LL20190607A731.67
HHyatt Hotels20190607A10.894.761.571.813.192.95
HAHawaiian Hol20190607A11.547.311.752.005.565.31
HACKETFMG Prime20190607ETF14.138.066.466.971.611.10
HAEHaemonetics20190607A12.707.022.693.364.343.67
HAFCHanmi Financ20190607A26.7193.8016.1516.4977.6477.31
HAINHain Celesti20190607A9.275.790.050.345.745.45
HALHalliburton20190607A4.664.511.300.943.213.57
HALLHallmark Fin20190607A80.0356.8323.1922.6133.6434.22
HALOHalozyme The20190607A14.348.504.795.523.712.97
HAPVanEck Vecto20190607ETF25.2815.0911.6118.563.48-3.47
HARPHarpoon Ther20190607A182.4591.3585.9986.135.365.22
HASHasbro, Inc.20190607A6.9710.132.382.707.757.43
HASIHANNON ARMST20190607A10.145.422.171.983.243.45
HAUZXtrackers In20190607ETF40.105.10-0.90-0.136.005.23
HAWXiShares Curr20190607ETF25.8815.3416.7316.73-1.38-1.38
HAYNHaynes Inter20190607A95.5433.3419.5619.5913.7813.75
HBANHuntington B20190607A7.546.370.710.865.655.50
HBBHamilton Bea20190607A93.1943.9939.8741.544.122.46
HBCPHome Bancorp20190607A109.2457.8556.0454.731.813.12
HBIHanesbrands,20190607A6.345.141.571.803.573.34
HBIOHarvard Bios20190607A69.0847.7955.2960.22-7.50-12.43
HBMHudbay Miner20190607A20.1618.022.004.2416.0313.78
HBMDHoward Banco20190607A277.29210.82196.96199.5713.8611.24
HBNCHorizon Banc20190607A27.8713.364.625.218.748.15
HBPHuttig Build20190607A861.94236.31232.39234.353.921.96
HCAHCA Healthca20190607A7.306.142.042.524.103.61
HCACHennessy Cap20190607A162.24
HCAPHarvest Capi20190607A32.3536.114.114.1132.0032.00
HCCWarrior Met20190607A9.244.830.901.503.933.33
HCCHHL Acquisiti20190607A339.7134.6834.6834.680.000.00
HCCIHeritage-Cry20190607A59.0651.2629.9730.5221.2920.74
HCFTHunt Compani20190607A44.2836.8925.3331.3111.565.58
HCHCHC2 Holdings20190607A47.5932.0614.9617.9717.1114.09
HCIHCI Group, I20190607A77.9526.9019.2319.917.676.99
HCKTHackett Grou20190607A23.349.524.455.715.083.82
HCRHi-Crush Inc20190607A62.6055.9338.3836.8817.5519.06
HCSGHealthcare S20190607A11.5134.396.105.9728.2928.42
HDHome Depot,20190607A2.462.571.131.201.441.37
HDAWXtrackers MS20190607ETF46.0120.9120.9120.910.000.00
HDEFXtrackers MS20190607ETF35.4012.0812.0212.040.060.04
HDGProShares He20190607ETF40.7042.5041.5042.501.000.00
HDGEAdvisorShare20190607ETF21.0523.8630.8730.14-7.01-6.28
HDMVFirst Trust20190607ETF35.3318.0417.6818.040.360.00
HDSHD Supply Ho20190607A5.723.760.320.383.443.38
HDSNHudson Techn20190607A139.91100.9926.3137.6774.6863.32
HDViShares Core20190607ETF1.732.200.451.641.750.56
HEHawaiian Ele20190607A5.172.570.040.352.532.22
HEARTurtle Beach20190607A30.1527.168.6010.0818.5617.07
HEBTHebron Techn20190607A901.70241.87254.36254.36-12.50-12.50
HECOStrategy Sha20190607ETF19.5114.6914.7114.71-0.01-0.01
HEDJWisdomTree E20190607ETF1.632.271.821.870.450.40
HEEMiShares Curr20190607ETF13.529.809.829.84-0.03-0.04
HEESH&E Equipmen20190607A36.1221.419.8510.3611.5611.05
HEFAiShares Curr20190607ETF3.442.632.482.640.14-0.01
HEIHEICO Corpor20190607A9.345.813.573.672.242.14
HEIAHEICO CORP C20190607A15.636.774.034.262.742.51
HELEHelen Of Tro20190607A20.919.755.445.474.314.28
HEPHolly Energy20190607A23.2510.555.856.474.704.08
HERDPacer Cash C20190607ETF34.4020.7420.7420.740.000.00
HESHess Corpora20190607A5.732.04-0.320.712.361.33
HESMHess Midstre20190607A54.4518.147.9615.0510.193.10
HEWCiShares Curr20190607ETF39.3024.4224.0324.030.400.40
HEWGiShares Curr20190607ETF6.213.881.601.652.292.23
HEWIiShares Curr20190607ETF24.8213.586.186.187.407.40
HEWJiShares Curr20190607ETF3.364.022.773.571.250.45
HEWLiShares Curr20190607ETF15.38
HEWUiShares Curr20190607ETF41.4628.9628.9628.960.000.00
HEWWiShares Curr20190607ETF34.9224.859.909.9014.9614.96
HEWYiShares Curr20190607ETF50.4933.9642.9442.94-8.98-8.98
HEXOHEXO Corp.20190607A15.6423.0017.2317.105.775.91
HEZUiShares Curr20190607ETF4.072.850.851.241.991.60
HFCHOLLYFRONTIE20190607A5.702.920.320.772.602.15
HFFGHF Foods Gro20190607A273.79250.79201.23205.6649.5645.13
HFWAHeritage Fin20190607A19.4818.826.417.0512.4111.77
HFXEIQ 50 Percen20190607ETF25.0614.6414.6414.640.000.00
HFXIIQ 50 Percen20190607ETF29.4022.1021.7322.080.370.02
HFXJIQ 50 Percen20190607ETF63.9335.2235.2235.220.000.00
HGSHChina HGS Re20190607A250.74308.48326.96326.96-18.47-18.47
HGVHilton Grand20190607A9.635.615.714.16-0.091.45
HHCThe Howard H20190607A19.177.474.014.533.462.94
HHHHWealthbridge20190607A20.02
HHSHarte-Hanks,20190607A366.97214.14261.72248.29-47.58-34.15
HIHillenbrand,20190607A15.076.823.603.303.213.52
HIBBHibbett Spor20190607A15.7914.197.008.577.195.62
HIFSHingham Inst20190607A107.60103.0276.6297.6326.415.39
HIGThe Hartford20190607A2.773.051.601.591.451.46
HIHOHighway Hold20190607A641.35194.33146.60146.6047.7347.73
HIIHuntington I20190607A12.525.252.102.363.152.89
HILHill Interna20190607A108.9150.6638.7241.9411.948.71
HIPSGraniteShare20190607ETF23.0916.7917.3716.79-0.580.00
HIWHighwoods Pr20190607A7.424.400.540.983.853.42
HJLIHancock Jaff20190607A290.94341.00186.00207.36154.99133.64
HJPXiShares Curr20190607ETF54.0250.2052.0750.20-1.870.00
HLHecla Mining20190607A67.1653.3127.9927.3725.3225.93
HLFHerbalife Nu20190607A5.193.111.431.361.691.75
HLIHoulihan Lok20190607A12.184.813.233.071.581.73
HLITHarmonic Inc20190607A24.209.132.605.126.534.01
HLNEHamilton Lan20190607A30.4010.705.155.145.555.56
HLTHilton World20190607A3.271.520.280.471.241.05
HLXHelix Energy20190607A14.1319.636.2513.1713.386.48
HMGHMG / Courtl20190607A453.86186.13350.5790.62-164.4395.51
HMHCHoughton Mif20190607A24.6518.464.487.5013.9910.97
HMLPHOEGH LNG PA20190607A27.7914.733.467.4811.287.26
HMNHorace Mann20190607A23.667.452.762.564.694.88
HMNFHMN Financia20190607A811.01520.68376.06341.12144.62179.56
HMOPHartford Mun20190607ETF23.9543.8943.8943.890.000.00
HMSTHomeStreet,20190607A23.7511.464.958.326.513.14
HMSYHMS Holdings20190607A15.7020.04-4.46-0.8724.5020.90
HMTVHemisphere M20190607A58.1637.5822.2223.3915.3614.19
HNDLStrategy Sha20190607ETF40.2217.688.9317.688.750.00
HNGRHanger Inc.20190607A33.7211.496.086.655.434.87
HNIHNI Corporat20190607A19.928.483.443.605.054.88
HNNAHennessy Adv20190607A278.13220.45221.62221.62-1.16-1.16
HNRGHallador Ene20190607A55.1538.392.859.3835.5429.01
HOFTHooker Furni20190607A48.1868.687.2316.6761.4452.01
HOGHarley-David20190607A5.905.042.772.932.272.11
HOLDAdvisorShare20190607ETF1.506.035.965.960.070.07
HOLIHollsys Auto20190607A22.8117.536.037.3711.5010.15
HOLXHologic Inc20190607A4.3512.475.716.096.786.38
HOMBHome BancSha20190607A8.0515.260.290.1414.9915.15
HOMEAt Home Grou20190607A14.1914.047.729.146.334.91
HOMZHoya Capital20190607ETF25.616.72-1.35-2.128.078.85
HONHoneywell In20190607A2.761.540.850.830.690.72
HONEHarborOne Ba20190607A53.4828.1014.5516.6813.5511.42
HOOKHOOKIPA Phar20190607A273.98130.3495.8892.5434.4637.80
HOPEHope Bancorp20190607A8.5413.172.452.7710.7210.40
HOTHHoth Therape20190607A561.47305.28204.03219.12101.2486.16
HOVHovnanian En20190607A49.7324.470.465.5324.0118.94
HPHelmerich &20190607A10.037.503.624.383.883.12
HPEHewlett Pack20190607A7.206.082.112.613.963.46
HPPHudson Pacif20190607A8.504.540.581.083.933.42
HPQHP Inc.20190607A5.124.141.601.642.542.51
HPRHighPoint Re20190607A55.1741.719.0911.5032.6230.19
HQYHealthEquity20190607A10.357.850.883.426.974.43
HRHealthcare R20190607A6.0611.621.270.9910.3510.64
HRBH&R Block, I20190607A3.973.440.660.702.782.74
HRCHILL-ROM HOL20190607A14.136.313.513.822.802.49
HRIHerc Holding20190607A30.6212.473.195.619.306.91
HRLHormel Foods20190607A3.072.340.350.801.991.55
HROWHarrow Healt20190607A59.5835.0619.0416.2216.0218.84
HRTGHERITAGE INS20190607A15.446.853.263.143.593.71
HRTXHeron Therap20190607A19.6811.082.915.648.175.45
HRZNHorizon Tech20190607A20.6420.258.898.5211.3611.73
HSCHarsco Corpo20190607A17.138.151.603.246.544.91
HSCZiShares Curr20190607ETF67.2923.4322.6822.680.750.75
HSDTHelius Medic20190607A93.5662.4842.5738.3219.9124.17
HSICHenry Schein20190607A5.898.657.017.301.641.35
HSIIHeidrick & S20190607A33.968.234.975.013.263.22
HSKAHeska Corp20190607A75.2130.2627.7527.702.522.56
HSONHudson Globa20190607A583.481070.16162.45162.45907.72907.72
HSPXGlobal X S&P20190607ETF29.0513.3617.2117.13-3.86-3.77
HSRTHartford Sho20190607ETF19.70
HSTHost Hotels20190607A5.513.961.401.862.552.10
HSTMHealthStream20190607A27.8311.595.485.666.115.93
HSYThe Hershey20190607A3.771.730.800.870.930.86
HTHersha Hospi20190607A11.315.661.652.114.013.55
HTAHEALTHCARE T20190607A3.834.082.322.541.771.54
HTABHartford Sch20190607ETF43.7039.9639.3539.880.610.09
HTBIHomeTrust Ba20190607A79.3645.7122.2125.5923.5020.12
HTBKHeritage Com20190607A16.448.723.383.145.345.58
HTBXHeat Biologi20190607A192.47130.8280.7079.1850.1251.63
HTGCHercules Cap20190607A9.428.274.474.563.803.71
HTGMHTG Molecula20190607A83.3055.2115.3315.0039.8840.21
HTHHILLTOP HOLD20190607A14.155.582.662.632.922.95
HTLDHeartland Ex20190607A11.0311.951.442.0510.529.90
HTLFHeartland Fi20190607A29.2610.323.304.077.026.25
HTRBHartford Tot20190607ETF12.2421.2521.7921.79-0.54-0.54
HTUSHull Tactica20190607ETF41.6384.818.3361.1076.4823.71
HTZHertz Global20190607A8.456.052.531.323.534.73
HUBBHubbell Inco20190607A17.1711.8310.5310.271.311.56
HUBGHUB Group In20190607A21.0534.405.606.4428.7927.96
HUBSHUBSPOT, INC20190607A15.139.364.554.894.824.47
HUDHudson Ltd.20190607A36.6517.595.974.8511.6212.73
HUMHumana Inc.20190607A7.303.350.370.702.982.65
HUNHuntsman Cor20190607A5.898.480.360.738.147.78
HURCHurco Cos In20190607A216.8151.0649.1950.011.400.58
HURNHuron Consul20190607A56.3819.6910.8512.728.846.98
HUSAHouston Amer20190607A121.29131.15126.08125.805.075.36
HUSEStrategy Sha20190607ETF18.9914.7614.8014.76-0.040.00
HUSVFirst Trust20190607ETF9.957.466.627.010.850.46
HVBCHV Bancorp,20190607A434.66339.26339.26339.260.000.00
HVTHaverty Furn20190607A21.0612.678.4610.104.212.57
HVTAHaverty Furn20190607A214.96
HWBKHawthorn Ban20190607A364.30212.55210.44210.802.121.75
HWCHancock Whit20190607A14.336.162.673.163.493.00
HWCCHouston Wire20190607A155.91125.82108.27115.2417.5510.58
HWKNHawkins Inc20190607A79.6244.3836.2133.948.1710.44
HXLHexcel Corpo20190607A11.515.392.322.623.062.77
HYHYSTER-YALE20190607A65.4934.1224.7220.719.4113.42
HYDVanEck Vecto20190607ETF1.761.591.401.110.190.47
HYDBiShares Edge20190607ETF16.2414.1613.9913.990.170.17
HYDWXtrackers Lo20190607ETF11.85
HYEMVanEck Vecto20190607ETF16.4449.5948.6048.810.990.78
HYGiShares iBox20190607ETF1.161.681.301.370.380.31
HYGHiShares Inte20190607ETF7.585.905.175.090.730.80
HYGVFlexShares H20190607ETF13.148.048.037.780.010.26
HYHGProShares Hi20190607ETF35.1620.800.180.1820.6220.62
HYIHXtrackers Hi20190607ETF97.6736.1836.1836.180.000.00
HYLBXtrackers US20190607ETF2.361.481.781.17-0.300.30
HYLDHigh Yield E20190607ETF14.069.689.739.73-0.06-0.06
HYLSFirst Trust20190607ETF4.392.402.172.220.220.18
HYLVIQ S&P High20190607ETF16.708.095.718.092.380.00
HYMBSPDR Nuveen20190607ETF4.805.592.903.012.682.58
HYNDWisdomTree T20190607ETF54.0228.5727.9928.570.590.00
HYREHyreCar Inc.20190607A78.4461.6631.5229.6930.1431.97
HYSPIMCO 0-5 Ye20190607ETF4.641.580.901.000.680.58
HYUPXtrackers Hi20190607ETF11.3112.6214.3214.32-1.71-1.71
HYXEiShares iBox20190607ETF7.523.963.473.470.490.49
HYXUiShares Glob20190607ETF17.0213.6313.4213.630.210.00
HYZDWisdomTree T20190607ETF58.4459.9933.3733.4826.6326.51
HZNHorizon Glob20190607A98.2194.1349.3471.5744.7922.56
HZNPHorizon Ther20190607A10.977.452.061.845.395.61
HZOMarineMax, I20190607A19.288.264.484.893.783.37
IINTELSAT S.20190607A15.0543.4038.5339.264.894.17
IACIAC/InterAct20190607A13.247.914.064.593.853.32
IAGIAMGold Corp20190607A36.3830.3114.0615.0816.2515.21
IAGGiShares Core20190607ETF3.262.231.992.010.230.22
IAIiShares U.S.20190607ETF6.845.197.122.75-1.932.44
IAKiShares U.S.20190607ETF10.2410.5510.3510.260.210.30
IARTIntegra Life20190607A14.3017.181.742.3815.4414.80
IATiShares U.S.20190607ETF3.083.660.541.083.112.58
IAUFiShares Gold20190607ETF30.9942.3141.5641.940.750.38
IBBiShares Nasd20190607ETF4.242.861.761.691.101.17
IBCEiShares iBon20190607ETF30.6631.8631.8631.860.000.00
IBCPIndependent20190607A22.277.572.141.605.435.97
IBDInspire Corp20190607ETF93.7054.0549.4651.234.602.82
IBDDiShares iBon20190607ETF26.9712.2112.2812.28-0.08-0.08
IBDLiShares iBon20190607ETF5.553.533.393.390.130.13
IBDMiShares iBon20190607ETF5.143.142.442.530.700.61
IBDNiShares iBon20190607ETF4.763.022.562.950.460.07
IBDOiShares iBon20190607ETF5.809.379.018.950.360.41
IBDPiShares iBon20190607ETF7.513.142.212.420.930.72
IBDQiShares iBon20190607ETF10.027.446.146.731.300.70
IBDRiShares iBon20190607ETF12.187.737.627.630.110.10
IBDSiShares iBon20190607ETF12.598.078.018.010.060.06
IBDTiShares iBon20190607ETF19.5218.1413.2215.624.922.52
IBHAiShares iBon20190607ETF13.0014.529.4110.765.113.76
IBHBiShares iBon20190607ETF15.0716.7814.3918.382.39-1.59
IBHCiShares iBon20190607ETF14.8632.0632.0632.060.000.00
IBHDiShares iBon20190607ETF14.7827.9627.9631.950.00-3.99
IBHEiShares iBon20190607ETF