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 Avg20190329A6.475.342.332.703.022.65
ETF_AvgVW ETF Avg20190329ETF1.984.203.113.271.100.94
ETN_AvgVW ETN Avg20190329ETN14.1225.4322.5022.772.942.66
AAgilent Tech20190329A3.031.720.460.671.261.05
AAAlcoa Corpor20190329A4.383.730.310.753.422.98
AAAUPerth Mint P20190329ETF8.009.578.929.110.650.45
AADRAdvisorShare20190329ETF57.2539.7839.3239.430.460.35
AALAmerican Air20190329A3.344.861.932.402.942.47
AAMCAltisource A20190329A391.45687.19508.95665.56178.2421.63
AAMEAtlantic Ame20190329A796.0588.78-15.24-15.24104.02104.02
AANAaron's, Inc20190329A10.074.740.731.464.013.28
AAOIApplied Opto20190329A16.8612.103.424.908.677.20
AAONAaon Inc20190329A22.4410.573.794.446.786.13
AAPADVANCE AUTO20190329A5.762.851.131.321.721.53
AAPLApple Inc.20190329A0.781.24-0.510.581.760.67
AATAMERICAN ASS20190329A13.70211.47208.46230.613.02-19.14
AAUAlmaden Mine20190329A57.2989.1555.3656.3333.8032.83
AAWWAtlas Air Wo20190329A25.3822.9410.7612.6012.1810.34
AAXJiShares MSCI20190329ETF1.4510.018.829.911.220.15
AAXNAxon Enterpr20190329A18.068.143.344.274.793.86
ABAllianceBern20190329A14.217.855.584.732.273.12
ABBVABBVIE INC.20190329A1.913.663.353.200.310.46
ABCAmerisourceB20190329A4.572.640.560.742.071.89
ABCBAmeris Banco20190329A13.6316.451.421.4015.0315.05
ABEOAbeona Thera20190329A27.7524.50-3.476.4628.0318.06
ABGAsbury Autom20190329A19.819.274.885.914.393.37
ABIOARCA biophar20190329A110.85112.70106.26106.506.446.20
ABMABM Industri20190329A11.246.52-0.570.137.106.39
ABMDAbiomed Inc20190329A12.587.813.855.403.962.41
ABRArbor Realty20190329A7.806.372.913.743.462.62
ABTAbbott Labor20190329A1.441.250.430.460.810.78
ABTXAllegiance B20190329A34.867.413.113.634.303.78
ABUSArbutus Biop20190329A69.0155.2520.2528.5935.0026.66
ACAssociated C20190329A162.45101.33116.1172.04-14.7829.30
ACAArcosa, Inc.20190329A24.8113.525.657.967.875.56
ACADAcadia Pharm20190329A11.697.723.904.363.833.36
ACBAurora Canna20190329A11.089.155.856.053.293.08
ACBIAtlantic Cap20190329A22.2613.023.424.649.608.38
ACCAmerican Cam20190329A5.532.520.640.711.881.81
ACCOAcco Brands20190329A12.839.404.484.884.934.54
ACESALPS Clean E20190329ETF22.3379.53-6.57-0.3786.1079.90
ACGLArch Capital20190329A4.2328.3817.4717.4710.9110.92
ACHCAcadia Healt20190329A10.6912.780.461.3212.3211.48
ACHVAchieve Life20190329A101.3779.9362.0956.5617.8523.37
ACIAAcacia Commu20190329A12.368.023.444.934.583.09
ACIUAC Immune SA20190329A56.3533.8417.7519.3316.0914.51
ACIWACI Worldwid20190329A7.947.661.423.446.254.24
ACLSAxcelis Tech20190329A22.2417.5512.8311.344.716.21
ACMAecom20190329A9.072.48-1.800.134.282.35
ACMRACM Research20190329A82.9184.2161.7463.4522.4620.76
ACNAccenture PL20190329A2.651.67-1.52-0.213.191.88
ACNBACNB Corp20190329A294.55131.09111.61125.0419.496.05
ACORAcorda Thera20190329A19.1912.431.852.8110.589.62
ACREAres Commerc20190329A8.787.271.932.425.344.87
ACRSAclaris Ther20190329A32.7339.356.128.6633.2430.69
ACRXAcelRx Pharm20190329A30.8027.8712.4513.7215.4414.14
ACSGXtrackers MS20190329ETF33.67
ACSIAmerican Cus20190329ETF12.615.447.606.52-2.16-1.08
ACSTAcasti Pharm20190329A153.60157.67136.19136.2421.4821.42
ACTAdvisorShare20190329ETF26.3537.0434.6834.982.362.06
ACTGAcacia Resea20190329A45.7390.1541.8841.9648.2748.19
ACUAcme United20190329A282.69108.8275.8494.2432.9814.57
ACWFiShares Edge20190329ETF19.967.647.367.370.280.26
ACWIiShares MSCI20190329ETF1.421.31-0.080.041.391.27
ACWViShares Edge20190329ETF3.232.111.371.550.740.56
ACWXiShares MSCI20190329ETF2.191.93-0.310.242.241.69
ACYAeroCentury20190329A376.1789.8489.8489.840.000.00
ADBEAdobe Inc.20190329A3.402.790.781.242.021.56
ADCAgree Realty20190329A12.357.252.663.574.593.68
ADESAdvanced Emi20190329A32.1727.067.068.5320.0018.54
ADIAnalog Devic20190329A3.182.54-0.47-0.243.012.78
ADILAdial Pharma20190329A137.8784.5153.1658.2431.3626.27
ADMArcher Danie20190329A2.512.230.891.071.341.16
ADMAADMA Biologi20190329A52.5443.2252.5942.50-9.370.72
ADMPAdamis Pharm20190329A75.5650.7034.5037.1316.2013.57
ADMSAdamas Pharm20190329A29.3223.9811.2212.2812.7811.71
ADNTAdient plc O20190329A9.659.380.034.129.365.27
ADPAutomatic Da20190329A3.054.430.220.194.214.24
ADREInvesco BLDR20190329ETF37.9218.5917.2219.321.37-0.73
ADROAduro Biotec20190329A48.7842.0312.8518.0129.1824.02
ADSAlliance Dat20190329A8.487.525.424.482.103.04
ADSKAutodesk Inc20190329A4.913.171.811.661.361.51
ADSWAdvanced Dis20190329A11.553.772.112.061.661.71
ADTADT Inc.20190329A15.9221.2814.4915.436.845.92
ADTNAdtran Inc20190329A15.3012.120.850.9611.2811.16
ADUSAddus HomeCa20190329A37.1212.842.203.3610.649.48
ADVMAdverum Biot20190329A54.4334.6310.1411.5524.4823.08
ADXSAdvaxis, Inc20190329A162.29144.4894.31112.5850.1731.89
AEAdams Resour20190329A572.81501.20491.71493.159.498.04
AEEAmeren Corpo20190329A2.972.04-0.23-0.142.272.18
AEGNAegion Corp20190329A17.0912.040.501.7011.5410.34
AEHRAehr Test Sy20190329A160.53100.73100.72100.720.010.01
AEISAdvanced Ene20190329A22.8810.550.872.519.688.05
AELAmerican Equ20190329A10.364.741.081.793.662.96
AEMAgnico Eagle20190329A3.153.811.191.732.622.08
AEMDAETHLON MEDI20190329A207.75107.2379.6979.7427.5427.49
AEOAmerican Eag20190329A4.884.051.131.182.922.87
AEPAmerican Ele20190329A1.541.460.160.341.301.12
AERAercap Holdi20190329A5.563.412.002.191.411.22
AERIAerie Pharma20190329A20.588.292.483.245.815.05
AESAES Corporat20190329A5.555.254.563.780.731.48
AEYADDvantage T20190329A273.27170.81151.96151.9618.8518.85
AEYEAudioEye, In20190329A186.96148.68130.78130.7817.9017.90
AEZSAeterna Zent20190329A46.3130.3011.5314.1018.7716.20
AFCAllied Capit20190329A45.8529.3116.0116.7813.3012.54
AFGAmerican Fin20190329A7.563.451.761.821.691.63
AFHAtlas Financ20190329A85.1155.3128.5631.3726.7523.94
AFIArmstrong Fl20190329A28.2415.013.684.6411.3410.37
AFIFAnfield Univ20190329ETF38.4312.9815.1912.97-2.210.01
AFINAmerican Fin20190329A29.3020.049.4110.8310.639.21
AFKVanEck Vecto20190329ETF22.45122.4552.0152.0170.4570.45
AFLAflac Inc.20190329A2.101.770.010.221.761.55
AFMDAffimed N.V.20190329A36.8225.425.2910.4020.1215.01
AFTYPacer CSOP F20190329ETF20.2714.9113.6713.301.241.61
AGFIRST MAJEST20190329A15.1612.613.794.548.828.07
AGCOAGCO Corpora20190329A7.723.541.862.061.691.48
AGEAgeX Therape20190329A151.2673.7646.8354.8426.9318.93
AGENAgenus Inc.20190329A34.8737.5411.973.8925.5733.65
AGFSAgroFresh So20190329A79.9059.5741.7042.8117.8816.77
AGGiShares Core20190329ETF0.920.500.290.350.210.15
AGGPIQ Enhanced20190329ETF13.0011.6712.3411.67-0.680.00
AGGYWisdomTree Y20190329ETF8.346.365.636.170.730.20
AGIAlamos Gold20190329A19.7316.514.594.0211.9212.51
AGIOAgios Pharma20190329A19.8211.781.093.5010.698.28
AGLEAeglea BioTh20190329A51.6219.558.6512.5410.907.01
AGMFederal Agri20190329A89.0541.1524.0829.5717.0711.58
AGMAFederal Agri20190329A166.01
AGMHAGM Group Ho20190329A1449.15799.17824.33824.33-25.16-25.16
AGNAllergan plc20190329A4.613.511.051.202.462.31
AGNCAGNC Investm20190329A5.694.272.142.342.131.92
AGNDWisdomTree T20190329ETF50.5938.1138.1138.110.000.00
AGOAssured Guar20190329A5.472.750.570.642.182.11
AGRAvangrid, In20190329A6.492.771.081.221.691.55
AGROADECOAGRO S.20190329A25.6112.816.903.705.919.21
AGRXAgile Therap20190329A112.1898.2085.3385.0812.8713.12
AGSPlayAGS, Inc20190329A25.438.071.372.826.705.25
AGTiShares MSCI20190329ETF19.9214.107.7814.106.320.00
AGTCApplied Gene20190329A165.3075.9963.3959.5412.6016.45
AGXArgan, Inc20190329A21.319.565.716.213.853.35
AGYSAgilysys, In20190329A42.5334.4448.0948.49-13.65-14.05
AGZiShares Agen20190329ETF3.846.766.736.770.040.00
AGZDWisdomTree T20190329ETF64.2940.2240.2240.220.000.00
AHCA.H. Belo Co20190329A102.2680.0644.8957.6735.1722.39
AHHArmada Hoffl20190329A12.569.452.854.026.605.43
AHPIAllied Healt20190329A508.50360.08288.17288.1771.9171.91
AHTAshford Hosp20190329A20.9419.618.158.8311.4510.81
AIArlington As20190329A12.9310.964.404.306.596.69
AIAiShares Asia20190329ETF9.6610.229.098.891.131.32
AIEQAI Powered E20190329ETF16.4210.239.128.891.111.33
AIGAmerican Int20190329A2.492.290.901.071.391.22
AIHSSenmiao Tech20190329A125.55200.35165.26165.9035.1034.46
AIIQAI Powered I20190329ETF41.908.068.068.060.000.00
AIMCAltra Indust20190329A13.0228.431.982.3926.4526.04
AIMTAimmune Ther20190329A22.7613.395.925.387.478.02
AINAlbany Inter20190329A23.678.533.094.475.444.06
AINCAshford Inc.20190329A406.43225.460.9628.06224.50197.40
AINVApollo Inves20190329A11.099.255.004.944.254.31
AIQGlobal X Fut20190329ETF35.8514.3514.3514.260.000.09
AIRAAR Corp.20190329A14.284.452.622.451.822.00
AIRGAirgain, Inc20190329A63.0445.9224.0724.1221.8621.80
AIRIAir Industri20190329A171.48134.1043.9257.2890.1876.82
AIRRFirst Trust20190329ETF21.6525.243.8716.9021.378.34
AIRTAir T Inc20190329A471.29126.75126.75126.750.000.00
AITApplied Indu20190329A18.257.313.073.684.243.63
AIVApartment In20190329A3.012.070.230.451.841.62
AIZAssurant, In20190329A5.683.190.591.152.602.05
AJGArthur J. Ga20190329A2.851.37-0.070.271.441.11
AJRDAerojet Rock20190329A8.364.241.141.523.102.72
AJXGreat Ajax C20190329A20.3711.474.915.376.556.10
AKAMAkamai Techn20190329A3.646.680.941.895.744.79
AKBAAkebia Thera20190329A16.2111.681.322.7310.368.95
AKCAAkcea Therap20190329A54.7846.525.407.3041.1239.22
AKERAkers Biosci20190329A109.3274.0164.6865.389.348.63
AKGAsanko Gold20190329A169.59125.52116.17123.489.352.04
AKRAcadia Realt20190329A10.494.111.732.092.382.01
AKRXAkorn, Inc.20190329A28.9624.608.459.6816.1414.89
AKTSAKOUSTIS TEC20190329A45.4335.7714.8817.2020.8918.57
ALAir Lease Co20190329A7.1710.682.522.958.167.76
ALACAlberton Acq20190329A10.3010.3310.0010.000.330.33
ALBAlbemarle Co20190329A4.616.930.901.216.045.73
ALBOAlbireo Phar20190329A104.3067.4320.7431.9046.6935.53
ALCOAlico Inc20190329A183.0049.1340.0948.619.050.52
ALDXAldeyra Ther20190329A46.4026.4711.499.2414.9817.23
ALEALLETE, Inc.20190329A11.754.651.101.353.553.30
ALECAlector, Inc20190329A178.4969.8651.0043.6218.8726.25
ALEXAlexander &20190329A11.224.543.042.901.501.64
ALFAAlphaClone A20190329ETF22.3138.87-3.8038.8742.670.00
ALGAlamo Group,20190329A35.9815.265.216.4210.058.84
ALGNAlign Techno20190329A10.1811.071.513.979.557.09
ALGRAllegro Merg20190329A39.3830.0925.4525.454.644.64
ALGTAllegiant Tr20190329A24.8611.904.975.936.935.97
ALIMAlimera Scie20190329A141.12105.2079.3571.1825.8534.03
ALJJALJ Regional20190329A463.49260.25202.49202.4957.7657.76
ALKAlaska Air G20190329A4.002.820.450.722.382.11
ALKSAlkermes Inc20190329A11.416.021.321.554.704.47
ALLThe Allstate20190329A2.101.270.450.700.820.57
ALLEAllegion Pub20190329A5.942.430.820.941.621.50
ALLKAllakos Inc.20190329A59.9936.5119.1518.4717.3618.04
ALLOAllogene The20190329A41.7124.5011.6112.5812.8911.91
ALLTAllot Ltd. O20190329A41.3116.406.867.749.548.66
ALLYAlly Financi20190329A3.723.011.481.421.531.59
ALNAAllena Pharm20190329A173.37131.903.287.81128.62124.09
ALNYAlnylam Phar20190329A12.819.433.764.055.685.39
ALOAlio Gold In20190329A94.7893.8056.7156.8437.0936.96
ALOTAstroNova, I20190329A168.8566.6448.2455.4418.4011.20
ALPNAlpine Immun20190329A343.46137.58105.16104.7732.4232.81
ALRMAlarm.com Ho20190329A15.2912.023.023.579.008.46
ALRNAileron Ther20190329A208.51116.53107.30119.819.23-3.28
ALSKAlaska Commu20190329A88.42167.0586.1486.1480.9180.91
ALSNALLISON TRAN20190329A6.192.701.150.951.551.75
ALTAltimmune, I20190329A61.6844.1725.1025.6619.0818.51
ALTMAltus Midstr20190329A53.4239.3920.1622.3819.2317.02
ALTRAltair Engin20190329A31.9127.275.637.1121.6320.15
ALTSProShares Mo20190329ETF23.4432.2834.1232.28-1.840.00
ALTYGlobal X Sup20190329ETF19.3539.6326.9727.6712.6611.96
ALVAutoliv, Inc20190329A6.373.080.921.232.171.86
ALXAlexander's20190329A90.2839.7940.1640.43-0.37-0.64
ALXNAlexion Phar20190329A6.575.170.300.554.874.61
ALYAAlithya Grou20190329A409.23276.47145.24156.23131.23120.24
AMAntero Midst20190329A8.265.640.671.934.973.70
AMAGAMAG Pharmac20190329A23.1032.552.728.4229.8324.13
AMALAmalgamated20190329A73.0728.0722.4023.265.674.81
AMATApplied Mate20190329A2.603.140.500.822.652.32
AMBAAmbarella, I20190329A16.1510.483.833.576.656.91
AMBCAmbac Financ20190329A14.9911.151.771.919.389.24
AMCAMC ENTERTAI20190329A7.967.221.532.135.695.10
AMCAiShares Russ20190329ETF11.8664.0653.9453.9410.1110.11
AMCIAMCI Acquisi20190329A40.6930.5120.3420.3410.1810.18
AMCXAMC Networks20190329A9.196.430.220.316.216.12
AMDAdvanced Mic20190329A3.944.693.752.800.941.90
AMEAmetek, Inc.20190329A2.631.610.470.721.140.89
AMEDAmedisys Inc20190329A17.126.852.442.584.414.26
AMEHApollo Medic20190329A193.5753.6540.9346.1612.737.49
AMGAffiliated M20190329A7.513.070.660.402.412.67
AMGNAmgen Inc20190329A3.423.311.242.182.071.13
AMHAMERICAN HOM20190329A4.523.391.091.362.302.03
AMJJP Morgan Al20190329ETN4.085.480.651.244.834.25
AMKRAmkor Techno20190329A12.5620.106.056.8214.1013.33
AMLPAlerian MLP20190329ETF9.967.664.775.742.881.92
AMNAMN Healthca20190329A14.996.312.212.874.103.43
AMNBAmerican Nat20190329A169.5490.1053.3354.9836.7735.12
AMOTAllied Motio20190329A59.4528.5515.2517.3913.3011.15
AMPAmeriprise F20190329A6.234.190.000.424.193.77
AMPEAmpio Pharma20190329A69.16144.02112.39123.5231.6320.50
AMPHAmphastar Ph20190329A25.0143.968.536.2735.4337.69
AMRBAmerican Riv20190329A533.37242.65242.65242.650.000.00
AMRCAmeresco, In20190329A21.5515.777.227.218.558.56
AMRHAmeri Holdin20190329A103.51127.81115.25112.9612.5614.86
AMRKA-Mark Preci20190329A707.74257.87197.02213.9560.8543.92
AMRSAmyris Inc.20190329A47.0641.3121.4026.3019.9515.03
AMRXAmneal Pharm20190329A21.618.951.523.227.435.73
AMSAmerican Sha20190329A468.76184.40232.64226.77-48.23-42.37
AMSCAmerican Sup20190329A27.2115.932.382.8913.5713.06
AMSFAMERISAFE, I20190329A40.4012.737.117.775.624.96
AMSWAAmerican Sof20190329A29.6417.095.846.5211.2510.57
AMTAmerican Tow20190329A2.711.530.470.581.060.95
AMTBAmerant Banc20190329A140.4557.1933.1038.5424.0918.65
AMTBBAmerant Banc20190329A959.66968.88968.50968.500.380.38
AMTDTD Ameritrad20190329A2.782.72-0.37-0.263.092.98
AMTXAemetis, Inc20190329A393.08247.84300.65245.95-52.821.88
AMUETRACS Aleri20190329ETN10.898.727.119.121.61-0.39
AMUBETRACS Aleri20190329ETN34.90
AMWDAmerican Woo20190329A33.8210.685.706.094.974.59
AMZAInfraCap MLP20190329ETF16.7912.7610.3710.652.392.11
AMZNAmazon.Com I20190329A2.711.520.140.331.391.19
ANAutoNation,20190329A8.164.240.802.163.442.08
ANABAnaptysBio,20190329A57.2224.10-1.227.9025.3216.20
ANATAmerican Nat20190329A80.4235.7621.2924.9114.4710.85
ANDAAndina Acqui20190329A72.7311.2511.9511.95-0.70-0.70
ANDEAndersons In20190329A26.8029.205.155.5924.0523.62
ANETArista Netwo20190329A8.345.293.093.202.202.10
ANFAbercrombie20190329A4.963.650.951.252.702.41
ANGIANGI Homeser20190329A9.7714.177.9414.866.23-0.69
ANGLVanEck Vecto20190329ETF5.223.633.813.78-0.18-0.16
ANGOAngioDynamic20190329A15.1013.683.184.1610.519.52
ANHAnworth Mort20190329A24.7020.9914.1314.356.776.55
ANIKAnika Therap20190329A29.0127.042.363.6324.6723.41
ANIPANI Pharmace20190329A45.9627.9218.2221.669.706.26
ANIXAnixa Biosci20190329A85.1978.0138.3449.9339.6728.08
ANSSAnsys Inc20190329A8.603.991.141.592.852.41
ANTMANTHEM, INC.20190329A5.213.010.501.182.511.84
ANYSphere 3D Co20190329A214.79122.96100.91103.1622.0519.80
AOAiShares Core20190329ETF6.344.73-0.590.665.324.07
AOBCAmerican Out20190329A12.389.313.954.775.364.54
AOKiShares Core20190329ETF8.285.825.535.730.290.09
AOMiShares Core20190329ETF5.403.553.423.420.130.14
AONAon plc Clas20190329A3.731.810.440.761.371.05
AORiShares Core20190329ETF5.203.493.993.68-0.50-0.19
AOSA.O. Smith C20190329A3.711.830.871.080.960.74
AOSLAlpha and Om20190329A36.5978.3216.3717.2561.9561.09
APAmpco-Pittsb20190329A141.7467.9625.9038.2642.0629.70
APAApache Corpo20190329A3.243.280.880.982.402.30
APAMARTISAN PART20190329A14.696.972.653.474.333.51
APDAir Products20190329A4.031.870.230.541.641.33
APDNApplied DNA20190329A121.68115.6347.8359.0867.8056.56
APEIAmerican Pub20190329A45.5724.4211.2612.7313.1611.70
APENApollo Endos20190329A492.42401.48361.23371.3240.2530.16
APHAmphenol Cor20190329A3.421.830.680.841.150.99
APHAAphria Inc.20190329A11.0012.338.327.684.034.66
APLEApple Hospit20190329A6.205.133.263.181.871.95
APLSApellis Phar20190329A43.9523.628.659.5914.9714.03
APMAptorum Grou20190329A1097.751025.001000.411004.3524.6020.65
APOApollo Globa20190329A8.023.631.241.142.392.49
APOGApogee Enter20190329A19.8811.803.243.708.568.11
APPFAppFolio, In20190329A36.0616.9010.5511.986.354.92
APPNAppian Corpo20190329A21.3412.654.456.558.206.17
APPSDigital Turb20190329A32.8524.949.338.0415.6116.90
APRNBlue Apron H20190329A28.2017.4213.6014.773.832.66
APTAlpha Pro Te20190329A62.6843.5721.7525.2021.8218.37
APTOAptose Biosc20190329A75.1862.6552.2054.7810.457.87
APTSPreferred Ap20190329A16.5511.253.855.167.406.09
APTVAptiv PLC20190329A4.211.870.781.001.090.87
APTXAptinyx Inc.20190329A76.4345.4420.7930.2024.6415.24
APVOAptevo Thera20190329A86.6180.9465.5165.0515.4415.89
APWCAsia Pacific20190329A385.1752.4165.5565.55-13.14-13.14
APYApergy Corpo20190329A18.448.263.704.584.563.68
APYXApyx Medical20190329A61.7038.2611.3013.7526.9624.51
AQBAquaBounty T20190329A115.2958.4148.0151.2710.407.13
AQMSAqua Metals,20190329A61.6072.502.5637.1069.9535.42
AQNAlgonquin Po20190329A9.3011.186.977.114.224.07
AQSTAquestive Th20190329A164.58172.19102.54118.2569.6553.94
AQUAEvoqua Water20190329A13.1710.465.725.624.754.85
ARANTERO RESOU20190329A11.449.505.144.694.364.81
ARAAmerican Ren20190329A23.3217.043.758.4213.288.62
ARAVAravive, Inc20190329A175.2591.6040.1647.0751.4444.53
ARAYAccuray Inco20190329A24.1032.078.759.1623.4723.01
ARCARC Document20190329A78.6064.6350.5153.6014.1211.03
ARCBArcBest Corp20190329A21.3623.293.284.1720.0219.12
ARCCAres Capital20190329A5.8813.048.504.304.708.74
ARCEArco Platfor20190329A141.1950.4443.6444.896.805.54
ARCHArch Coal, I20190329A17.847.143.514.053.633.09
ARCOARCOS DORADO20190329A24.6217.049.638.097.458.96
ARCTArcturus The20190329A132.0986.0529.1524.6756.9061.38
ARDArdagh Group20190329A42.7926.3119.6419.926.676.39
ARDSAridis Pharm20190329A455.85246.19175.83175.8370.3670.36
ARDXArdelyx, Inc20190329A73.9166.6222.9729.3743.6537.25
AREAlexandria R20190329A6.532.590.721.111.881.48
ARECAMERICAN RES20190329A267.52265.83258.28258.287.557.55
ARESAres Managem20190329A13.808.402.312.716.095.70
ARGOArgo Group I20190329A20.198.843.644.255.204.59
ARGTGlobal X MSC20190329ETF20.5613.1810.6511.832.531.35
ARIAPOLLO COMME20190329A5.645.501.642.343.863.16
ARKFARK Fintech20190329ETF20.5713.7813.4813.610.310.17
ARKGARK Genomic20190329ETF16.179.714.425.705.284.00
ARKKARK Innovati20190329ETF8.058.695.476.683.222.01
ARKQARK Autonomo20190329ETF23.6711.7910.8711.150.920.64
ARKRArk Restaura20190329A417.83223.76223.76223.760.000.00
ARKWARK Next Gen20190329ETF8.564.942.802.952.131.99
ARLAmerican Rea20190329A144.12114.37114.37114.370.000.00
ARLOArlo Technol20190329A25.0821.576.828.0114.7513.56
ARLPAlliance Res20190329A7.387.143.994.353.162.79
ARMKARAMARK20190329A4.123.341.821.611.521.73
ARNAArena Pharma20190329A25.5021.2213.2014.188.017.04
ARNCArconic Corp20190329A5.334.430.901.613.532.82
AROCArchrock Inc20190329A10.469.192.883.796.315.40
AROWArrow Financ20190329A113.3666.2841.3646.6424.9219.64
ARPOAerpio Pharm20190329A162.85131.6689.8891.2041.7840.47
ARRARMOUR Resid20190329A5.324.511.641.792.872.72
ARTNAArtesian Res20190329A160.4889.3179.0781.9010.247.41
ARTWArts-Way Man20190329A414.65174.10152.02159.8922.0714.20
ARVNArvinas, Inc20190329A142.5151.3937.5136.7313.8814.66
ARWArrow Electr20190329A9.383.301.551.741.741.56
ARWRArrowhead Re20190329A12.989.245.294.793.954.45
ARYAARYA Science20190329A50.89
ASBAssociated B20190329A5.064.290.591.413.692.88
ASCARDMORE SHIP20190329A46.8633.3318.3424.1614.999.17
ASEAGlobal X FTS20190329ETF151.8410.5710.5710.570.000.00
ASETFlexShares R20190329ETF52.1839.5239.5239.520.000.00
ASFIAsta Funding20190329A737.55233.62-234.50-234.50468.13468.13
ASGNASGN Incorpo20190329A19.546.553.373.973.182.59
ASHAshland Glob20190329A6.533.330.741.322.602.02
ASHRXtrackers Ha20190329ETF3.473.793.043.130.750.66
ASHSXtrackers Ha20190329ETF14.1010.917.598.113.322.81
ASHXXtrackers MS20190329ETF27.8825.2725.2725.270.000.00
ASIXAdvanSix Inc20190329A28.8714.677.919.336.765.34
ASMAvino Silver20190329A119.86106.48106.06106.370.420.11
ASMBAssembly Bio20190329A53.1024.497.708.6016.7915.88
ASNAAscena Retai20190329A95.5275.0331.8241.2443.2133.79
ASPNAspen Aeroge20190329A266.0965.4148.4949.2816.9216.14
ASPSAltisource P20190329A65.8235.5712.0218.5223.5517.06
ASRTAssertio The20190329A26.7719.314.746.3414.5712.97
ASRVAmeriServ Fi20190329A61.5133.5321.2521.2512.2812.28
ASTCAstrotech Co20190329A599.51524.55524.55524.550.000.00
ASTEAstec Indust20190329A27.0317.994.545.1113.4512.88
ASURAsure Softwa20190329A43.2928.227.898.9120.3319.30
ASYSAmtech Syste20190329A98.6442.8222.5227.5720.3015.25
ATAtlantic Pow20190329A39.7724.8211.8614.3512.9510.47
ATECAlphatec Hol20190329A126.2882.5056.8258.6525.6823.85
ATENA10 NETWORKS20190329A18.2112.246.376.785.875.46
ATESTCTest Symbol20190329A24.1212.6812.7012.70-0.02-0.02
ATESTGTEST SYMBOL20190329A28.0214.7014.7114.71-0.01-0.01
ATGEAdtalem Glob20190329A9.594.18-0.700.484.883.70
ATHAthene Holdi20190329A3.522.29-0.58-0.062.872.35
ATHXAthersys, In20190329A80.0272.9628.4136.5744.5536.40
ATIAllegheny Te20190329A7.895.541.872.063.683.48
ATKRAtkore Inter20190329A13.327.383.553.343.834.04
ATLCAtlanticus H20190329A166.08127.8676.1776.1751.6951.69
ATLOAMES Nationa20190329A258.1798.2280.6682.5117.5515.71
ATMPiPath Select20190329ETF10.4213.1611.3811.271.781.89
ATNIATN Internat20190329A70.2517.883.065.6114.8212.27
ATNMActinium Pha20190329A145.25132.8575.1578.1757.6954.68
ATNXAthenex, Inc20190329A28.4044.19-1.68-12.3645.8756.55
ATOAtmos Energy20190329A5.334.760.491.324.273.43
ATOMAtomera Inco20190329A320.38315.48139.06256.81176.4258.67
ATOSAtossa Thera20190329A75.6881.3455.5856.2325.7725.11
ATRAptarGroup,20190329A12.195.492.803.072.692.42
ATRAAtara Biothe20190329A27.4318.137.788.7910.349.34
ATRCAtriCure, In20190329A25.469.880.851.739.038.15
ATRIAtrion Corp20190329A4.914.23-1.13-1.13
ATROAstronics Co20190329A32.1517.697.648.3310.059.36
ATRSAntares Phar20190329A33.8233.8615.8415.5118.0318.36
ATSGAir Transpor20190329A13.2012.573.282.969.299.62
ATTOAtento S.A.20190329A59.4042.6721.4221.1921.2521.49
ATUSAltice USA,20190329A4.874.260.871.163.393.10
ATVIActivision B20190329A2.463.650.730.892.932.77
ATXIAvenue Thera20190329A222.46396.48280.29263.14116.20133.35
AUBNAuburn Natio20190329A439.90233.33228.57228.574.754.75
AUDCAudioCodes L20190329A29.4625.2611.8313.0313.4312.27
AUGAuryn Resour20190329A140.4783.9254.2554.5729.6729.35
AUMNGolden Miner20190329A241.41225.73211.36218.3214.377.42
AUPHAurinia Phar20190329A21.1815.928.789.267.146.66
AUSFGlobal X Ada20190329ETF21.1120.0519.8719.750.180.30
AUTOAutoWeb, Inc20190329A317.29150.94119.60114.4431.3436.50
AUYYamana Gold,20190329A38.1532.4422.8526.029.586.41
AVAAvista Corpo20190329A11.004.532.442.732.091.80
AVAVAeroVironmen20190329A23.6813.715.206.438.527.28
AVBAvalonBay Co20190329A6.812.550.560.901.991.65
AVCOAvalon Globo20190329A130.5268.6349.8354.3318.8014.29
AVDAmerican Van20190329A36.4715.762.865.0212.9010.75
AVEOAVEO Pharmac20190329A64.6572.7748.5158.5824.2614.19
AVGOBroadcom Inc20190329A4.054.311.511.852.802.46
AVGRAvinger, Inc20190329A43.2745.3233.1334.8812.1910.44
AVIDAvid Technol20190329A24.9725.611.521.6224.0923.99
AVLRAvalara, Inc20190329A26.219.574.906.474.663.10
AVNSAvanos Medic20190329A17.188.323.364.464.963.86
AVNWAviat Networ20190329A273.99168.499.69113.12158.8155.37
AVROAVROBIO, Inc20190329A126.9651.5528.7624.2222.7927.34
AVTAvnet, Inc.20190329A8.314.82-1.470.986.293.84
AVXLAnavex Life20190329A74.4548.2642.8338.685.439.59
AVYAvery Dennis20190329A6.122.231.981.700.250.53
AVYAAvaya Holdin20190329A9.505.52-0.220.435.745.08
AWIArmstrong Wo20190329A6.562.770.941.271.831.50
AWKAmerican Wat20190329A3.682.440.280.262.162.18
AWRAmerican Sta20190329A12.424.931.041.773.903.16
AWREAware Inc20190329A145.67137.16137.16137.160.000.00
AWTMAware Ultra-20190329ETF4.022.102.102.100.000.00
AWXAvalon Holdi20190329A199.13155.5776.3883.5679.1972.01
AXAxos Financi20190329A14.2510.175.776.244.403.93
AXASAbraxas Petr20190329A81.0176.5832.8132.8943.7843.68
AXDXAccelerate D20190329A77.2541.9029.5431.6912.3610.21
AXEAnixter Inte20190329A23.6510.364.515.295.865.07
AXGNAxogen, Inc.20190329A28.8528.2119.3517.598.8610.62
AXGTAxovant Gene20190329A75.7771.5348.1251.9423.4219.60
AXJLWisdomTree A20190329ETF20.229.2810.489.32-1.20-0.04
AXLAmerican Axl20190329A8.224.822.701.902.132.92
AXNXAxonics Modu20190329A118.9770.3145.6049.9024.7120.41
AXPAmerican Exp20190329A1.741.230.410.220.821.01
AXRAMREP Corpor20190329A328.69101.18-24.13-24.13125.32125.32
AXSAxis Capital20190329A6.162.480.841.031.641.45
AXSMAxsome Thera20190329A27.8418.3810.598.337.8010.07
AXTAAxalta Coati20190329A4.383.791.171.482.732.32
AXTIAXT Inc20190329A48.1935.1224.8727.0110.248.11
AXUAlexco Resou20190329A92.75137.99158.17106.18-20.1831.80
AYAtlantica Yi20190329A9.506.192.562.983.633.21
AYIAcuity Brand20190329A12.456.002.732.903.273.10
AYTUAytu BioScie20190329A136.6576.0755.2862.1020.7913.97
AYXAlteryx, Inc20190329A14.989.175.794.893.384.28
AZOAutoZone, In20190329A9.724.450.350.684.083.56
AZPNAspen Techno20190329A9.823.971.341.842.632.13
AZREAzure Power20190329A223.48120.43117.64118.252.792.18
AZRXAzurRx BioPh20190329A260.68131.09120.42123.7710.677.32
AZZAZZ Inc.20190329A34.1914.096.457.047.647.05
BBarnes Group20190329A17.756.551.822.624.733.92
BABoeing Compa20190329A2.942.311.371.660.940.64
BABInvesco Taxa20190329ETF3.914.603.033.111.581.50
BACBank of Amer20190329A3.659.216.666.932.552.29
BAHBooz Allen H20190329A4.912.540.550.731.991.81
BALiPath Series20190329ETN19.8028.5829.7628.22-1.180.35
BAMBrookfield A20190329A2.262.411.021.011.391.39
BANCBanc of Cali20190329A16.9010.174.635.965.544.21
BANDBandwidth In20190329A32.0525.0217.1517.747.877.28
BANFBancfirst Co20190329A41.0817.666.758.3310.919.33
BANXStoneCastle20190329A83.3838.2031.8331.836.376.37
BAPCredicorp LT20190329A14.429.195.906.533.292.66
BASIBioanalytica20190329A124.8470.5275.1275.38-4.60-4.86
BATRALiberty Medi20190329A26.9831.479.5610.3621.9021.11
BATRKLiberty Medi20190329A22.2015.874.225.8511.6410.02
BATTAmplify Adva20190329ETF43.6911.9511.9811.98-0.03-0.03
BAXBaxter Inter20190329A2.012.342.731.91-0.390.43
BBBlackBerry L20190329A9.9310.093.023.967.086.14
BBAXJPMorgan Bet20190329ETF10.735.024.854.960.170.07
BBBYBed Bath & B20190329A5.946.761.121.545.635.22
BBCVirtus LifeS20190329ETF34.0931.4121.3114.4210.1017.00
BBCAJPMorgan Bet20190329ETF7.365.706.576.66-0.87-0.96
BBCPConcrete Pum20190329A1001.87325.01308.28305.7116.7319.30
BBDCBarings BDC,20190329A14.9510.025.356.314.683.72
BBEUJPMorgan Bet20190329ETF5.063.833.553.590.280.24
BBGIBeasley Broa20190329A165.0291.2273.5573.5217.6717.70
BBHVanEck Vecto20190329ETF6.584.121.952.662.171.46
BBJPJPMorgan Bet20190329ETF5.374.203.093.211.110.99
BBPVirtus LifeS20190329ETF38.2133.9615.7616.6418.2017.32
BBREJPMorgan Bet20190329ETF19.7312.0712.0712.070.000.00
BBSAJPMorgan Bet20190329ETF4.603.923.813.920.120.00
BBSIBarrett Busi20190329A120.6639.5926.6928.4212.9011.17
BBUBrookfield B20190329A38.4736.48-2.496.5538.9729.93
BBUSJPMorgan Bet20190329ETF5.87
BBWBuild-A-Bear20190329A57.3723.1318.3519.134.794.01
BBXBBX Capital20190329A20.5411.447.429.154.022.29
BBYBest Buy Com20190329A2.872.221.311.490.910.73
BCBrunswick Co20190329A9.083.160.650.792.512.37
BCBPBCB Bancorp20190329A83.8954.9940.4640.1014.5314.89
BCCBoise Cascad20190329A17.779.286.745.032.544.24
BCDAberdeen Sta20190329ETF15.9822.9016.1115.496.797.42
BCEBCE, Inc.20190329A2.302.260.641.011.621.25
BCEIBONANZA CREE20190329A24.569.722.363.637.366.10
BCIAberdeen Sta20190329ETF10.055.513.414.182.101.33
BCLIBrainstorm C20190329A70.4740.0330.0930.409.949.62
BCMiPath Pure B20190329ETN25.716.7110.1311.27-3.42-4.56
BCMLBayCom Corp20190329A203.4384.1168.5370.1815.5813.93
BCOThe Brink's20190329A13.745.343.813.841.541.50
BCOMB Communicat20190329A391.90186.42183.09183.083.333.34
BCORBlucora, Inc20190329A20.6310.974.754.486.236.50
BCOVBrightcove,20190329A34.9521.625.197.1016.4314.52
BCOW1895 Bancorp20190329A116.4782.0668.8468.8413.2213.22
BCPCBalchem Corp20190329A29.3712.726.627.586.105.18
BCRXBioCryst Pha20190329A20.5716.63-0.667.7817.298.84
BCSFBain Capital20190329A70.2034.0420.1320.8713.9113.16
BCTFBancorp 34,20190329A282.45110.7982.8282.8227.9727.97
BDCBelden Inc.20190329A11.595.381.622.613.762.77
BDCSUBS AG Excha20190329ETN38.0353.0552.7852.780.270.27
BDCZETRACS Wells20190329ETN78.65
BDGEBridge Banco20190329A58.6836.6020.5924.0116.0112.59
BDLFlanigan's E20190329A253.0265.1277.9571.81-12.84-6.69
BDNBrandywine R20190329A6.555.171.332.263.702.90
BDRBlonder Tong20190329A401.55324.75326.50323.00-1.751.75
BDSIBioDelivery20190329A20.0020.838.739.1612.1011.67
BDXBecton, Dick20190329A4.562.110.630.841.481.26
BEBloom Energy20190329A25.4814.707.268.477.446.23
BEATBioTelemetry20190329A14.097.862.602.725.255.14
BECNBeacon Roofi20190329A9.179.943.433.776.526.18
BELFABel Fuse Inc20190329A775.09606.25543.56570.1862.6936.07
BENFranklin Res20190329A3.133.170.931.242.241.94
BEPBrookfield R20190329A5.774.963.783.461.181.50
BERYBerry Global20190329A3.812.461.321.821.140.64
BFABrown-Forman20190329A33.9322.4119.5419.992.872.41
BFBBrown-Forman20190329A3.552.290.951.001.341.29
BFAMBRIGHT HORIZ20190329A12.896.072.002.224.063.85
BFCBank First C20190329A275.12124.88123.22123.221.661.66
BFINBankFinancia20190329A56.8826.6918.8319.817.866.89
BFITGlobal X Hea20190329ETF140.6180.7580.7580.750.000.00
BFORBarron's 40020190329ETF17.2711.2610.6610.790.600.47
BFSSaul Centers20190329A54.9122.3510.6012.5611.759.79
BFSTBusiness Fir20190329A200.41187.97186.01188.031.96-0.06
BGBunge Limite20190329A4.052.510.901.031.611.47
BGCPBGC Partners20190329A18.9924.539.735.6014.8418.94
BGFVBig 5 Sporti20190329A73.0355.3239.3042.7816.0212.54
BGGBriggs & Str20190329A12.247.191.421.535.775.66
BGIBirks Group20190329A598.00186.32134.29134.2952.0352.03
BGRNiShares Glob20190329ETF24.0716.8916.8916.890.000.00
BGSB&G Foods, I20190329A7.975.331.931.983.403.35
BGSFBG Staffing20190329A69.8452.0332.7935.5119.2416.52
BHBiglari Hold20190329A80.8642.6134.7838.527.834.10
BHBBar Harbor B20190329A124.62104.1799.83100.744.353.43
BHCBausch Healt20190329A4.594.371.762.092.612.28
BHEBenchmark El20190329A9.817.011.371.385.635.63
BHFBrighthouse20190329A6.123.830.360.563.473.28
BHLBBerkshire Hi20190329A8.394.851.032.023.832.84
BHRBraemar Hote20190329A24.089.672.633.567.046.11
BHTGBioHiTech Gl20190329A486.52932.74260.76253.36671.98679.38
BHVNBiohaven Pha20190329A30.1512.424.216.898.215.54
BIBProShares Ul20190329ETF10.376.411.223.045.193.37
BIBLInspire 10020190329ETF25.2911.0811.7011.52-0.62-0.44
BICKFirst Trust20190329ETF41.997.450.540.566.916.89
BIGBig Lots, In20190329A6.593.471.111.432.362.03
BIIBBiogen Inc.20190329A4.643.060.911.752.141.31
BILSPDR Bloombe20190329ETF1.090.850.850.850.000.00
BIMIBOQI Interna20190329A276.27204.45168.98172.7635.4831.70
BIOBio-Rad Labo20190329A16.955.493.633.941.871.55
BIOBBio-Rad Labo20190329A89.0155.4754.4954.490.980.98
BIOCBiocept, Inc20190329A93.8988.5365.9863.1222.5525.40
BIOLBiolase, Inc20190329A185.25184.17165.50163.5818.6720.59
BIOXBioceres Cro20190329A216.16139.98211.75212.71-71.77-72.73
BIPBrookfield I20190329A6.814.804.554.360.250.44
BISProShares Ul20190329ETF18.4811.747.487.744.264.00
BIVVanguard Int20190329ETF1.280.960.550.630.410.32
BIZDVanEck Vecto20190329ETF21.8219.4011.3310.448.068.96
BJBJs Wholesal20190329A11.155.291.091.994.203.30
BJANInnovator S&20190329ETF68.53
BJKVanEck Vecto20190329ETF39.2586.064.620.4081.4385.65
BJRIBJ's Restaur20190329A13.357.265.185.142.092.13
BJULInnovator S&20190329ETF14.6317.4713.7813.783.683.68
BKBank of New20190329A2.122.401.361.711.040.69
BKCCBlackRock Ca20190329A18.1419.952.485.5217.4714.44
BKDBrookdale Se20190329A15.3612.675.296.647.366.03
BKEThe Buckle,20190329A14.0612.700.720.7711.9811.93
BKEPBlueknight E20190329A111.3273.8773.3775.020.51-1.15
BKFiShares MSCI20190329ETF17.9715.649.3810.496.265.15
BKHBlack Hills20190329A7.973.111.581.981.531.13
BKIBlack Knight20190329A5.222.890.280.312.612.59
BKLNInvesco Seni20190329ETF4.453.042.462.620.580.42
BKNGBooking Hold20190329A8.994.031.412.212.611.82
BKSCBank of Sout20190329A164.3025.8624.3224.321.541.54
BKTIBK Technolog20190329A165.56165.95131.47131.4734.4734.47
BKUBankunited,20190329A7.678.840.541.098.307.76
BKYIBIO-key Inte20190329A201.29155.5679.86104.5375.7051.03
BLBlackLine, I20190329A21.6910.47-3.033.9313.506.54
BLBDBlue Bird Co20190329A26.8238.125.056.2533.0731.87
BLCMBellicum Pha20190329A53.9026.7226.2820.000.444.06
BLCNReality Shar20190329ETF34.4833.1117.4117.9415.7015.17
BLDTopBuild Cor20190329A23.8313.636.588.027.065.62
BLDPBallard Powe20190329A35.7952.2914.6515.1037.6437.19
BLDRBuilders Fir20190329A12.4751.552.864.4148.7347.17
BLESInspire Glob20190329ETF116.9462.7664.6564.38-1.89-1.62
BLFSBioLife Solu20190329A62.3746.225.5010.0740.7236.16
BLHYVirtus Newfl20190329ETF89.1116.3316.3316.330.000.00
BLINBridgeline D20190329A215.27245.0825.3746.33219.71198.76
BLKBlackrock, I20190329A7.225.122.632.802.492.32
BLKBBlackbaud, I20190329A19.377.331.802.135.535.20
BLLBall Corpora20190329A2.781.730.800.560.931.17
BLMNBloomin' Bra20190329A6.5110.01-0.62-0.0910.5310.11
BLNKBlink Chargi20190329A81.3255.4832.6637.3422.8218.13
BLOKAmplify Tran20190329ETF17.0614.2813.4711.980.812.30
BLPHBellerophon20190329A232.43223.57156.65156.6366.9266.93
BLUEbluebird bio20190329A19.8312.733.043.239.699.51
BLVVanguard Lon20190329ETF3.881.960.970.880.991.08
BLXBanco Latino20190329A27.9613.077.167.125.915.94
BMCHBMC Stock Ho20190329A12.3016.762.933.5513.8313.21
BMIBadger Meter20190329A18.948.012.923.555.094.46
BMLPDorsey Wrigh20190329ETF170.73385.89385.89385.890.000.00
BMOBank of Mont20190329A1.673.132.292.370.840.76
BMRABIOMERICA IN20190329A355.53192.58176.35176.3516.2316.23
BMRCBank of Mari20190329A69.8031.8213.2418.4418.5813.38
BMRNBioMarin Pha20190329A10.3911.317.948.293.373.02
BMTCBryn Mawr Ba20190329A42.5514.016.247.307.776.72
BMYBristol-Myer20190329A2.294.773.433.541.341.24
BNDVanguard Tot20190329ETF1.240.790.630.700.160.08
BNDCFlexShares C20190329ETF27.08
BNDWVanguard Tot20190329ETF5.795.575.104.800.480.77
BNDXVanguard Tot20190329ETF1.791.251.061.060.190.19
BNEDBarnes & Nob20190329A29.1418.855.955.7712.9013.09
BNFTBenefitfocus20190329A18.709.77-0.651.0310.428.73
BNGOBionano Geno20190329A574.44443.30412.30412.3031.0031.00
BNSBank of Nova20190329A1.921.820.770.481.051.33
BNSOBonso Electr20190329A533.47494.88208.89371.86285.99123.03
BOCHBank of Comm20190329A90.5050.4927.3833.8623.1116.63
BOCTInnovator S&20190329ETF48.8458.6858.1358.130.550.55
BOHBank of Hawa20190329A16.926.362.773.323.593.05
BOKFBOK Financia20190329A16.205.980.742.925.243.06
BOMNBoston Omaha20190329A222.13112.74104.82105.937.916.80
BONDPIMCO Active20190329ETF2.221.521.471.390.060.13
BOOMDMC Global I20190329A38.1220.896.359.4414.5411.44
BOOTBoot Barn Ho20190329A16.996.732.983.023.753.71
BOSCB.O.S. Bette20190329A161.83134.54106.66104.1327.8830.40
BOSSGlobal X Fou20190329ETF45.5332.2532.4332.07-0.180.18
BOTJBank of the20190329A700.95148.43116.69139.6831.748.75
BOTZGlobal X Fun20190329ETF5.035.643.654.972.000.67
BOUTInnovator IB20190329ETF61.3218.7017.0515.891.652.81
BOXBOX, INC.20190329A5.944.350.061.484.292.87
BOXLBoxlight Cor20190329A74.2961.0820.1933.2640.8926.06
BPFHBoston Priva20190329A14.2916.581.883.3514.7013.23
BPMCBlueprint Me20190329A18.8511.403.825.507.585.90
BPMPBP Midstream20190329A32.1414.3912.2112.402.181.99
BPMXBioPharmX Co20190329A62.6870.3764.2849.816.1020.57
BPOPPopular Inc20190329A9.3312.011.401.1310.6110.88
BPRNThe Bank of20190329A165.11159.1166.3864.8792.7394.25
BPTBP Prudhoe B20190329A27.5719.3711.6212.167.767.22
BPTHBio-Path Hol20190329A64.0949.1115.1928.3633.9120.75
BPYBrookfield P20190329A4.894.571.641.862.932.71
BRBroadridge F20190329A4.572.750.170.512.582.24
BRCBrady Corpor20190329A16.115.682.422.833.262.85
BREWCraft Brew A20190329A41.6921.0710.7413.0210.348.05
BRFVanEck Vecto20190329ETF54.5734.8732.7934.002.080.87
BRGBluerock Res20190329A21.9712.635.475.957.166.69
BRIDBridgford Fo20190329A922.47455.11448.18448.186.926.92
BRKABerkshire Ha20190329A0.000.050.000.000.000.00
BRKBBERKSHIRE HA20190329A1.861.410.550.600.860.81
BRKLBrookline Ba20190329A14.668.903.264.065.634.84
BRKRBruker Corpo20190329A8.4114.811.051.0713.7613.74
BRKSBrooks Autom20190329A13.509.62-1.39-0.3711.019.99
BROBrown & Brow20190329A3.603.931.001.542.932.40
BRPABig Rock Par20190329A38.61
BRQSBorqs Techno20190329A1421.62
BRTBRT Apartmen20190329A51.7896.3293.7093.842.622.48
BRXBRIXMOR PROP20190329A5.455.381.862.873.522.52
BRYBerry Corpor20190329A25.6018.644.876.1813.7712.47
BRZUDirexion Dai20190329ETF7.944.053.012.171.041.89
BSAEInvesco Bull20190329ETF37.8228.3028.3028.300.000.00
BSBEInvesco Bull20190329ETF36.5827.5527.5527.550.000.00
BSCEInvesco Bull20190329ETF56.9243.3343.3343.330.000.00
BSCKInvesco Bull20190329ETF4.7111.0010.8010.800.200.20
BSCLInvesco Bull20190329ETF4.773.032.772.800.260.23
BSCMInvesco Bull20190329ETF5.023.423.333.440.09-0.02
BSCNInvesco Bull20190329ETF8.124.965.265.21-0.30-0.24
BSCOInvesco Bull20190329ETF5.803.663.553.560.110.10
BSCPInvesco Bull20190329ETF9.455.895.685.580.210.32
BSCQInvesco Bull20190329ETF11.087.888.717.46-0.830.42
BSCRInvesco Bull20190329ETF28.6220.3020.2820.300.030.00
BSCSInvesco Bull20190329ETF24.9317.7415.8815.881.861.86
BSDEInvesco Bull20190329ETF47.4726.0226.0226.020.000.00
BSETBassett Furn20190329A300.12135.65119.58119.8916.0715.76
BSGMBioSig Techn20190329A155.6991.8723.7648.3468.1143.53
BSIGBrightSphere20190329A9.576.101.392.424.713.68
BSJKInvesco Bull20190329ETF4.526.055.785.780.270.27
BSJLInvesco Bull20190329ETF6.197.096.856.790.250.30
BSJMInvesco Bull20190329ETF8.358.2812.6212.43-4.34-4.15
BSJNInvesco Bull20190329ETF17.207.368.577.19-1.210.17
BSJOInvesco Bull20190329ETF26.9518.4120.4916.95-2.081.46
BSJPInvesco Bull20190329ETF37.4123.7023.7023.700.000.00
BSJQInvesco Bull20190329ETF25.3221.6021.9821.98-0.38-0.38
BSMBlack Stone20190329A31.0616.038.117.527.928.51
BSQRBSQUARE Corp20190329A285.09134.43134.43134.430.000.00
BSRRSierra Banco20190329A99.1442.7032.3033.8110.398.89
BSTCBioSpecifics20190329A111.3250.0643.0445.057.025.01
BSVVanguard Sho20190329ETF1.260.810.580.630.240.18
BSVNBank7 Corp.20190329A117.5672.0224.6639.3547.3532.67
BSXBoston Scien20190329A2.692.780.871.101.901.68
BTAIBioXcel Ther20190329A127.9167.1059.6760.187.436.92
BTALAGFiQ U.S. M20190329ETF35.0518.2218.6518.65-0.43-0.43
BTEBaytex Energ20190329A58.4751.6220.6821.5630.9330.05
BTECPrincipal He20190329ETF27.4521.601.50-1.1220.1022.72
BTGB2Gold Corp.20190329A35.6128.3417.2219.2311.129.11
BTNBallantyne S20190329A429.08393.8945.6467.12348.25326.77
BTUPeabody Ener20190329A11.137.334.534.322.803.01
BURLBURLINGTON S20190329A5.532.570.621.241.951.33
BUSEFirst Busey20190329A17.2830.19-0.121.2330.3128.96
BUYUSCF SummerH20190329ETF119.2934.80-155.86-155.86190.66190.66
BUYNUSCF SummerH20190329ETF104.3579.1216.7416.7462.3862.38
BVBrightView H20190329A47.5211.312.904.078.407.24
BVALBrand Value20190329ETF20.5224.742.169.8722.5814.87
BVSNBroadvision20190329A742.06268.83-460.01-460.01728.84728.84
BWBabcock & Wi20190329A90.3696.2570.8576.1525.4120.10
BWABorgWarner I20190329A3.202.540.510.832.031.72
BWBBridgewater20190329A143.4017.6612.1916.745.470.92
BWENBroadwind En20190329A198.8697.8389.6789.678.168.16
BWFGBankwell Fin20190329A68.6541.8528.4234.4513.437.41
BWLABowl America20190329A433.28196.76196.76196.760.000.00
BWXSPDR Bloombe20190329ETF4.103.702.002.201.711.51
BWXTBWX Technolo20190329A9.343.751.531.702.232.06
BWZSPDR Bloombe20190329ETF33.3812.6611.1912.321.470.34
BXThe Blacksto20190329A3.782.831.141.311.691.52
BXCBlueLinx Hol20190329A41.2321.265.317.8715.9513.39
BXGBluegreen Va20190329A24.5615.426.967.928.467.50
BXMTBlackstone M20190329A3.022.530.600.901.931.63
BXPBoston Prope20190329A4.782.030.570.861.461.16
BXSBancorpSouth20190329A10.125.171.351.683.823.49
BYByline Banco20190329A30.7612.467.728.114.744.35
BYDBoyd Gaming20190329A7.114.782.072.592.712.19
BYFCBroadway Fin20190329A425.63385.22373.37372.8511.8512.37
BYLDiShares Yiel20190329ETF14.6011.3511.3511.350.000.00
BYSIBeyondSpring20190329A1124.66268.75210.06210.0558.6958.70
BZHBeazer Homes20190329A18.039.822.613.057.216.74
BZQProShares Ul20190329ETF9.765.543.863.201.692.34
CCitigroup In20190329A1.681.850.240.401.611.45
CAAPCorporacion20190329A45.5725.9416.8122.049.133.90
CAASChina Automo20190329A235.56202.76168.35170.3934.4132.37
CACCCredit Accep20190329A35.5914.535.916.678.497.74
CACGClearBridge20190329ETF19.1414.5511.5411.153.013.39
CACICACI INTERNA20190329A18.176.262.383.613.872.65
CADECadence Banc20190329A6.044.971.251.433.723.53
CAECAE INC20190329A6.314.991.912.013.072.98
CAGConagra Bran20190329A3.693.391.081.382.312.01
CAHCardinal Hea20190329A2.611.930.860.891.071.04
CAICAI Internat20190329A23.9811.192.443.598.757.59
CAKECheesecake F20190329A6.0011.793.233.648.568.15
CALCaleres Inc20190329A12.469.705.356.084.353.62
CALACalithera Bi20190329A52.1632.7641.7344.84-8.97-12.09
CALFPacer US Sma20190329ETF12.5251.8155.6150.25-3.791.56
CALMCal-Maine Fo20190329A15.0915.593.433.6212.1511.96
CALXCALIX, INC.20190329A21.3311.533.474.368.067.17
CAMPCalAmp Corp.20190329A18.8140.482.294.9738.1835.51
CAMTCamtek Ltd20190329A26.7121.208.0910.3713.1010.83
CAPEiPath Shille20190329ETN15.527.867.817.980.05-0.11
CAPLCrossAmerica20190329A30.4710.221.157.829.072.40
CAPRCapricor The20190329A214.19331.16296.60221.1534.56110.02
CARAvis Budget20190329A8.796.87-0.011.386.885.51
CARACara Therape20190329A21.0711.553.633.917.937.65
CARECARTER BANK20190329A434.88167.91173.24194.70-5.33-26.79
CARGCarGurus, In20190329A17.2918.613.578.5615.0310.04
CAROCarolina Fin20190329A41.9717.510.421.8917.0915.62
CARSCars.com Inc20190329A13.645.510.201.335.324.18
CARVCarver Banco20190329A480.87308.63256.48258.9552.1549.67
CARZFirst Trust20190329ETF27.499.779.779.770.000.00
CASACasa Systems20190329A27.2525.0813.4616.9211.628.16
CASHMeta Financi20190329A21.2219.734.475.8715.2613.87
CASICASI Pharmac20190329A45.8334.4220.0323.0114.3911.41
CASSCass Informa20190329A95.4935.7715.7919.1819.9816.59
CASYCasey's Gene20190329A11.275.051.151.773.913.29
CATCaterpillar20190329A2.271.890.731.011.160.88
CATBCatabasis Ph20190329A57.3872.6360.8655.7311.7716.90
CATHGlobal X S&P20190329ETF8.904.974.033.750.941.22
CATMCardtronics20190329A25.7214.064.485.879.598.19
CATOCATO CORP20190329A21.079.613.233.276.386.33
CATSCatasys Inc.20190329A102.8652.2323.7424.8328.4927.40
CATYCathay Gener20190329A9.037.281.743.705.543.58
CBChubb Limite20190329A2.641.260.300.490.960.77
CBANColony Bankc20190329A824.33348.24256.08256.0892.1692.16
CBATCBAK Energy20190329A101.59106.0295.0696.7810.959.24
CBAYCymabay Ther20190329A26.8620.1413.8115.786.344.36
CBBCincinnati B20190329A28.2413.332.904.8210.438.52
CBFVCB Financial20190329A95.8969.7164.4960.795.228.92
CBIOCatalyst Bio20190329A58.2549.546.0814.8943.4734.65
CBLCBL& Associa20190329A64.8440.8218.7120.8422.1219.99
CBLICleveland Bi20190329A573.78336.91341.07336.91-4.150.00
CBMBCBM Bancorp,20190329A219.76
CBMGCellular Bio20190329A60.7648.14-26.3310.8774.4737.27
CBNKCapital Banc20190329A345.37235.17228.59229.316.575.86
CBOECboe Global20190329A4.832.33-0.170.132.502.20
CBONVanEck Vecto20190329ETF52.6328.7728.7728.770.000.00
CBPOChina Biolog20190329A21.2810.712.133.248.587.47
CBRECBRE GROUP,20190329A3.602.780.741.292.041.48
CBRLCracker Barr20190329A12.925.622.813.372.812.25
CBSHCommerce Ban20190329A11.4347.115.6914.4541.4332.66
CBTCabot Corpor20190329A11.738.151.772.956.385.20
CBTXCBTX, Inc. C20190329A173.1380.2348.5350.6431.7129.59
CBUCommunity Ba20190329A17.416.712.262.984.453.73
CBZCBIZ, Inc.20190329A13.996.661.301.245.365.42
CCThe Chemours20190329A6.013.161.231.751.931.41
CCBCoastal Fina20190329A268.29159.67143.78145.5215.8914.15
CCBGCapital City20190329A175.96271.28102.50102.55168.78168.73
CCCClarivate An20190329A98.4450.3746.5947.583.772.79
CCCLChina Cerami20190329A134.63110.2367.3473.4842.8936.74
CCDCalamos Dyna20190329A32.3723.9021.2421.152.662.75
CCEPCoca-Cola Eu20190329A2.671.640.000.351.651.29
CCFChase Corpor20190329A120.7834.4826.6729.187.815.31
CCHCollier Cree20190329A44.5913.1413.1413.140.000.00
CCICrown Castle20190329A2.521.650.260.371.401.28
CCJCameco Corpo20190329A8.496.983.674.483.312.49
CCKCrown Holdin20190329A5.902.261.020.751.231.51
CCLCarnival Cor20190329A2.172.030.750.811.291.22
CCLPCSI Compress20190329A76.7259.9234.3732.8625.5427.06
CCMPCabot Microe20190329A16.665.793.893.821.911.97
CCNECNB Financia20190329A153.8465.3240.0949.0225.2316.30
CCOClear Channe20190329A66.7422.0911.2912.7010.819.39
CCOICogent Commu20190329A14.034.381.361.013.023.36
CCORCore Alterna20190329ETF27.3415.518.948.946.576.57
CCRCONSOL Coal20190329A134.0779.4071.3971.698.017.71
CCRCChina Custom20190329A367.76127.31119.83122.077.485.23
CCRNCross Countr20190329A26.6829.41-1.570.1930.9829.22
CCSCENTURY COMM20190329A18.6910.062.523.427.546.64
CCXIChemoCentryx20190329A27.2617.4512.218.085.249.37
CDAYCeridian HCM20190329A9.363.331.251.812.081.52
CDCVictoryShare20190329ETF9.728.406.336.482.081.92
CDECoeur Mining20190329A24.0419.9510.0010.799.919.12
CDEVCentennial R20190329A12.4016.043.375.1412.6910.92
CDKCDK Global,20190329A6.788.442.517.875.930.57
CDLVictoryShare20190329ETF17.2612.3011.4211.430.880.87
CDLXCardlytics,20190329A48.5227.3912.6211.0314.7816.36
CDMOAvid Bioserv20190329A48.8518.635.039.3513.599.28
CDNACareDx, Inc.20190329A27.7020.2111.0211.239.188.97
CDNSCadence Desi20190329A2.852.230.390.711.841.52
CDORCondor Hospi20190329A173.54114.8893.4793.7721.4121.11
CDRCedar Realty20190329A35.7429.1616.7520.0212.429.14
CDTXCidara Thera20190329A158.86242.0769.70102.03172.37140.04
CDWCDW Corporat20190329A9.077.721.973.665.754.06
CDXCChromaDex Co20190329A38.4030.502.472.1128.0328.40
CDXSCodexis, Inc20190329A19.2911.401.743.569.667.84
CDZICADIZ, Inc.20190329A38.9518.070.771.6517.3016.42
CECelanese Cor20190329A5.302.921.121.601.801.32
CECECeco Environ20190329A45.3367.72-2.405.4570.1362.27
CEFSSaba Closed-20190329ETF28.7021.595.445.1316.1616.47
CEICamber Energ20190329A134.80130.31112.38112.0617.9318.25
CEIXCONSOL Energ20190329A33.1911.964.255.027.716.95
CELCellcom Isra20190329A75.7042.1839.5839.582.602.60
CELCCelcuity Inc20190329A730.87386.73374.32382.2812.414.45
CELHCelsius Hold20190329A78.3745.3817.2522.6628.1222.71
CELPCypress Envi20190329A106.2131.1723.7623.767.427.42
CEMBiShares J.P.20190329ETF17.7415.7413.4613.462.282.28
CEMIChembio diag20190329A63.7833.3322.6623.0210.6710.31
CENTCentral Gard20190329A30.1655.865.578.7250.2947.14
CENTACentral Gard20190329A20.4321.384.113.9217.2717.46
CENXCentury Alum20190329A11.8110.8511.0612.75-0.21-1.91
CEPUCentral Puer20190329A31.9117.778.647.899.139.88
CEQPCrestwood Eq20190329A18.268.615.175.753.432.86
CERCCerecor Inc.20190329A47.56332.60-114.24-112.75446.85445.35
CERNCerner Corp20190329A3.674.40-0.48-0.464.884.86
CERSCerus Corp20190329A18.1224.806.927.6517.9217.20
CETVCentral Euro20190329A27.6734.855.684.0529.1830.80
CETXCEMTREX INC.20190329A272.84223.93220.33220.323.603.62
CEVACEVA Inc.20190329A46.0723.0216.3916.656.636.37
CEWWisdomTree20190329ETF32.7220.3819.6920.430.69-0.05
CEYVictoryShare20190329ETF37.8637.5331.2936.716.240.81
CEZVictoryShare20190329ETF24.047.447.447.440.000.00
CFCF Industrie20190329A4.805.693.574.032.141.66
CFAVictoryShare20190329ETF11.1614.1211.4211.652.692.47
CFBICommunity Fi20190329A120.4334.82-87.18-14.76121.9949.58
CFBKCentral Fede20190329A157.31106.78110.99110.99-4.21-4.21
CFFACF Finance A20190329A65.6258.4057.5557.550.850.85
CFFIC&F Financia20190329A303.0265.9115.7119.6250.2046.29
CFFNCapitol Fede20190329A8.4523.805.106.4618.7017.36
CFGCitizens Fin20190329A3.172.690.610.972.081.72
CFMSConformis, I20190329A59.5838.5528.7927.689.8510.94
CFOVictoryShare20190329ETF10.927.935.917.082.020.85
CFRCullen/Frost20190329A12.995.151.732.463.422.69
CFRXContraFect C20190329A138.69113.7182.9485.4230.7728.29
CFXColfax Corpo20190329A4.973.59-0.700.474.293.12
CGThe Carlyle20190329A12.1763.973.759.7560.5054.52
CGACHINA GREEN20190329A120.9786.7983.0183.003.783.79
CGBDTCG BDC, Inc20190329A8.899.171.131.238.047.94
CGCCanopy Growt20190329A8.325.452.442.633.012.82
CGENCompugen Ltd20190329A101.24178.33153.50147.9224.8330.41
CGIXCancer Genet20190329A214.28178.56138.68139.9239.8738.64
CGNXCognex Corp20190329A7.6529.133.644.0125.4925.12
CGOCalamos Glob20190329A105.7588.2319.6719.7268.5668.51
CGWInvesco S&P20190329ETF8.847.126.226.470.900.65
CHADDirexion Dai20190329ETF16.9011.018.629.032.391.97
CHAPChaparral En20190329A87.3338.1311.548.0126.5930.12
CHAUDirexion Dai20190329ETF4.234.623.723.580.901.04
CHCIComstock Hol20190329A500.73214.30214.30214.300.000.00
CHCOCity Holding20190329A36.5318.638.7310.129.908.51
CHCTCommunity He20190329A29.4911.113.544.337.577.09
CHDChurch & Dwi20190329A3.683.700.971.052.742.66
CHDNChurchill Do20190329A15.467.322.583.454.743.87
CHEChemed Corpo20190329A19.508.154.755.553.402.60
CHEFThe Chef's W20190329A27.7917.433.245.0714.1912.36
CHEKCheck-Cap Lt20190329A120.5574.0257.9059.4616.1214.56
CHEPAGFiQ U.S. M20190329ETF209.68
CHFSCHF Solution20190329A129.32107.6773.0774.2434.6033.43
CHGGCHEGG, INC.20190329A6.306.165.206.590.97-0.43
CHGXChange Finan20190329ETF46.5935.809.889.8825.9125.91
CHHChoice Hotel20190329A10.334.002.012.251.991.75
CHICalamos Conv20190329A14.6210.667.698.212.982.45
CHICGlobal X MSC20190329ETF432.52179.9798.92179.9781.050.00
CHIEGlobal X MSC20190329ETF273.261696.021696.021696.020.000.00
CHIHGlobal X MSC20190329ETF1305.7994.7194.7194.710.000.00
CHIIGlobal X MSC20190329ETF250.39204.29204.29204.290.000.00
CHIKGlobal X MSC20190329ETF73.7891.7368.7385.0823.006.65
CHILGlobal X MSC20190329ETF107.5872.7572.7572.750.000.00
CHIMGlobal X MSC20190329ETF179.00
CHIQGlobal X MSC20190329ETF25.9546.3422.8022.3023.5424.04
CHIRGlobal X MSC20190329ETF29.8826.5328.1727.35-1.64-0.82
CHISGlobal X MSC20190329ETF242.6987.8291.9390.39-4.11-2.57
CHIUGlobal X MSC20190329ETF98.6014.7414.7414.740.000.00
CHIXGlobal X MSC20190329ETF13.7011.129.609.721.521.39
CHKChesapeake E20190329A32.0027.0112.6416.3414.3610.66
CHKPCheck Point20190329A4.342.030.640.761.391.28
CHMAChiasma, Inc20190329A60.6840.1116.8519.7123.2620.41
CHMGChemung Fina20190329A151.20115.15100.03105.2815.129.87
CHMICHERRY HILL20190329A11.087.513.313.594.203.93
CHNALoncar China20190329ETF646.98116.0035.3035.3080.7080.70
CHNRChina Natura20190329A476.72341.74341.74341.740.000.00
CHRACharah Solut20190329A229.42113.7899.48105.9214.307.87
CHRSCoherus BioS20190329A32.6172.8813.4560.5359.4312.62
CHRWC.H. Robinso20190329A4.765.350.820.294.535.06
CHSChicos FAS,20190329A23.5919.1411.7112.347.446.80
CHTRCharter Comm20190329A6.174.592.593.272.001.32
CHUYChuy's Holdi20190329A26.3120.474.085.7116.3914.76
CHWCalamos Glob20190329A15.1925.4011.8712.8513.5312.55
CHYCalamos Conv20190329A16.7211.524.816.616.714.91
CICIGNA Corpor20190329A4.532.670.881.241.781.42
CIACitizens, In20190329A50.8826.134.275.3821.8620.76
CIBRFirst Trust20190329ETF27.5513.0610.7211.152.341.91
CIDVictoryShare20190329ETF35.6721.3920.6917.640.703.74
CIDMCinedigm Cor20190329A166.15240.19215.73205.1924.4635.00
CIENCiena Corpor20190329A3.162.551.030.941.511.61
CIFSChina Intern20190329A62.2852.6017.9929.7234.6222.88
CIGIColliers Int20190329A21.3310.414.776.695.643.72
CILVictoryShare20190329ETF32.1529.8329.2628.680.581.15
CIMChimera Inve20190329A5.353.992.272.401.721.59
CINRCINER RESOUR20190329A81.9487.9168.9368.9018.9719.01
CIOCITY OFFICE20190329A16.249.861.542.778.327.09
CIRCIRCOR Inter20190329A60.5832.6516.2116.7516.4415.91
CITCIT Group In20190329A8.314.030.561.313.482.73
CIVBCivista Banc20190329A69.5547.3331.3732.4415.9714.89
CIXComp X Inter20190329A425.79396.37334.33334.3362.0562.05
CIZVictoryShare20190329ETF36.3220.9920.7320.820.260.17
CIZNCitizens Hol20190329A488.17355.84242.56279.85113.2775.99
CJJDChina Jo-Jo20190329A68.2742.5514.7919.4627.7623.09
CKHSeacor Holdi20190329A45.5018.064.535.5813.5212.47
CKPTCheckpoint T20190329A550.33326.20160.88190.98165.31135.21
CKXCKX Lands, I20190329A289.02312.81247.15247.1565.6665.66
CLColgate-Palm20190329A1.624.290.280.494.033.80
CLARClarus Corpo20190329A36.5029.1919.0521.5910.147.60
CLBCore Laborat20190329A15.817.993.824.254.173.74
CLBKColumbia Fin20190329A34.6327.3916.7616.8210.6310.57
CLBSCaladrius Bi20190329A296.63199.01171.53174.3027.4724.71
CLCTCollectors U20190329A82.3835.6620.1018.8115.5616.85
CLDBCORTLAND BNC20190329A582.92575.03574.80574.800.240.24
CLDRCloudera, In20190329A9.377.522.532.684.984.83
CLDTCHATHAM LODG20190329A11.446.721.443.315.293.42
CLDXCelldex Ther20190329A72.0850.2326.4630.5923.7819.64
CLFCleveland-Cl20190329A10.028.143.233.924.914.22
CLFDClearfield,20190329A98.6854.3637.1845.8117.188.55
CLGXCorelogic, I20190329A9.443.580.720.472.863.11
CLHClean Harbor20190329A11.534.681.652.073.032.61
CLIMack-Cali Re20190329A8.435.322.963.522.361.80
CLIRClearSign Te20190329A282.56260.83236.27241.3224.5619.51
CLIXProShares Lo20190329ETF24.3611.519.329.372.202.15
CLMTCalumet Spec20190329A74.4851.9016.5716.1835.3335.72
CLNCColony Credi20190329A21.7812.782.924.249.878.54
CLNEClean Energy20190329A34.2239.3520.2822.7119.1116.69
CLNYColony Capit20190329A18.9313.3410.4311.192.892.07
CLPRClipper Real20190329A51.7727.2619.7520.407.516.86
CLPSCLPS Incorpo20190329A392.25355.04203.19218.58151.85136.45
CLRCONTINENTAL20190329A5.783.571.011.792.551.77
CLRBCellectar Bi20190329A243.07325.01270.71261.5654.3063.45
CLRGIQ Chaikin U20190329ETF15.8947.5347.2647.260.270.27
CLROClearOne, In20190329A261.85240.77105.92134.24134.85106.52
CLSCelestica, I20190329A12.2010.443.044.397.406.04
CLSDClearside Bi20190329A85.7361.8243.1741.9418.6519.88
CLSNCelsion Corp20190329A128.51104.9733.3745.4871.6059.49
CLTLInvesco Trea20190329ETF1.860.31-0.460.290.770.02
CLUBTown Sports20190329A76.6234.8418.6822.9316.1611.90
CLVSClovis Oncol20190329A21.3118.857.8714.1510.984.71
CLWClearwater P20190329A26.0112.606.067.036.555.58
CLWTEuro Tech Ho20190329A113.3997.2842.7260.3454.5536.93
CLXClorox Compa20190329A4.643.261.351.591.921.67
CLXTCalyxt, Inc.20190329A84.4440.0312.8912.3127.1527.72
CMCanadian Imp20190329A2.355.394.754.660.640.73
CMAComerica Inc20190329A4.292.951.141.271.801.68
CMBSiShares CMBS20190329ETF25.0512.9311.5712.721.360.21
CMCCommercial M20190329A6.637.473.132.424.355.05
CMCLCaledonia Mi20190329A120.3386.2856.7660.4229.5225.85
CMCOColumbus McK20190329A39.0114.787.549.487.245.30
CMCSAComcast Corp20190329A2.532.770.871.011.891.76
CMCTCIM Commerci20190329A270.13212.65208.41208.414.244.24
CMDCantel Medic20190329A17.856.300.961.625.334.67
CMDYiShares Bloo20190329ETF46.138.50-19.03-17.5527.5226.04
CMECME Group In20190329A3.856.682.866.373.830.31
CMFiShares Cali20190329ETF5.053.192.172.211.010.98
CMGChipotle Mex20190329A6.633.301.541.631.761.66
CMICummins Inc.20190329A5.932.932.502.910.430.02
CMLSCumulus Medi20190329A133.5452.251.8022.7250.4429.52
CMOCapstead Mor20190329A12.188.636.827.131.811.50
CMPCompass Mine20190329A15.667.741.701.776.045.97
CMPRCimpress PLC20190329A21.767.061.892.735.174.32
CMRECostamare In20190329A26.3721.503.564.9217.9616.58
CMRXChimerix, In20190329A67.1042.109.0413.2233.0628.88
CMSCMS Energy C20190329A1.962.270.600.711.681.58
CMTCore Molding20190329A103.0684.7877.4670.607.3214.18
CMTLComtech Tele20190329A23.8612.092.194.969.897.13
CNXtrackers MS20190329ETF14.3510.359.7110.240.650.11
CNACNA Financia20190329A11.834.592.652.911.941.68
CNATConatus Phar20190329A96.6681.8864.1064.6817.7717.20
CNBKACentury Banc20190329A121.7254.758.568.0646.1946.69
CNCCentene Corp20190329A3.913.342.252.011.091.33
CNCEConcert Phar20190329A37.0522.399.2010.6713.1911.72
CNCRLoncar Cance20190329ETF29.7970.3445.2137.3125.1333.03
CNDTConduent Inc20190329A7.957.241.852.135.395.11
CNETChinaNet Onl20190329A176.68117.1698.98102.3718.1814.79
CNFRConifer Hold20190329A348.71171.51164.90164.906.626.62
CNHICNH INDUSTRI20190329A9.798.003.173.964.824.03
CNICanadian Nat20190329A2.521.460.350.431.111.03
CNKCinemark Hol20190329A5.522.670.850.981.821.70
CNMDCONMED Corpo20190329A17.875.480.961.404.524.09
CNNECannae Holdi20190329A16.378.6411.4410.18-2.80-1.53
CNOCNO Financia20190329A6.416.122.242.513.883.61
CNOBCenter Banco20190329A20.736.740.861.035.885.71
CNPCenterPoint20190329A3.292.860.841.212.021.65
CNQCanadian Nat20190329A3.693.200.460.842.742.36
CNSCohen & Stee20190329A19.559.103.974.585.144.52
CNSLConsolidated20190329A12.048.290.990.627.297.66
CNSTConstellatio20190329A132.71103.0653.1163.3049.9539.76
CNTYCentury Casi20190329A30.8517.3610.8711.176.496.19
CNXCNX Resource20190329A9.297.443.623.683.823.76
CNXMCNX Midstrea20190329A18.178.063.904.214.163.85
CNXNPC Connectio20190329A50.2619.337.377.8111.9611.53
CNXTVanEck Vecto20190329ETF13.1613.5713.4413.800.13-0.23
CNYAiShares MSCI20190329ETF25.6911.471.0713.2911.01-1.22
COGlobal Cord20190329A170.4683.6681.5283.642.140.02
COCPCocrystal Ph20190329A289.72172.38169.04172.383.340.00
CODACoda Octopus20190329A127.25160.0785.7089.1474.3770.93
CODICompass Dive20190329A15.837.504.694.262.803.24
CODXCo-Diagnosti20190329A110.0193.8082.7085.8511.107.95
COFCapital One20190329A2.711.880.320.541.561.34
COGCabot Oil &20190329A3.973.160.540.942.612.22
COHNCohen & Comp20190329A520.24279.70161.17161.55118.53118.15
COHRCoherent Inc20190329A23.947.624.574.693.052.93
COHUCohu Inc20190329A17.5412.562.292.6310.279.92
COKECoca-Cola Co20190329A86.8648.0336.2635.9711.0711.44
COLBColumbia Ban20190329A9.888.864.384.804.484.06
COLDAmericold Re20190329A4.873.761.011.522.752.24
COLLCollegium Ph20190329A27.5724.777.139.0117.6315.76
COLMColumbia Spo20190329A9.884.471.161.633.312.83
COMDirexion Aus20190329ETF24.4117.5717.5717.570.000.00
COMBGraniteShare20190329ETF20.1216.9515.4814.551.472.40
COMMCommScope Ho20190329A5.584.780.290.644.504.14
COMTiShares Comm20190329ETF22.7512.8812.5212.630.360.25
CONECyrusOne Inc20190329A7.192.921.462.051.460.88
CONNConn's Inc.20190329A15.3315.412.563.3512.8512.07
COOThe Cooper C20190329A10.203.800.991.512.802.28
COOPMr. Cooper G20190329A21.4914.675.876.168.808.51
COPConocoPhilli20190329A1.831.440.580.500.860.95
COPXGlobal X Cop20190329ETF28.7928.9123.9824.574.934.34
CORCoresite Rea20190329A10.214.501.312.163.192.33
CORECore Mark Ho20190329A15.526.100.471.195.634.90
CORPPIMCO Invest20190329ETF17.5612.4511.5111.560.940.88
CORRCorEnergy In20190329A24.8511.552.813.548.748.01
CORTCorcept Ther20190329A16.539.074.033.915.055.16
CORVCorrevio Pha20190329A97.6857.3220.7725.6136.5531.72
COSTCostco Whole20190329A3.242.221.271.410.950.80
COTYCOTY INC20190329A8.7422.7320.7521.011.981.74
COUPCoupa Softwa20190329A12.675.601.771.983.823.62
COWiPath Series20190329ETN19.049.898.936.640.963.25
COWNCowen Inc. C20190329A23.5514.247.717.886.546.37
COWZPacer US Cas20190329ETF7.417.957.677.790.290.16
CPCanadian Pac20190329A4.482.090.380.581.711.51
CPACopa Holding20190329A15.325.400.292.285.113.12
CPAHCounterpath20190329A416.26311.77268.81278.2042.9633.57
CPBCampbell Sou20190329A3.183.670.840.992.832.68
CPECallon Petro20190329A13.1812.865.765.767.117.10
CPFCentral Paci20190329A14.825.642.082.063.553.58
CPGCRESCENT POI20190329A30.8726.7111.9713.3414.7413.37
CPHCCanterbury P20190329A368.10209.79180.41209.2129.380.58
CPHIChina Pharma20190329A167.09187.23162.39162.8724.8324.35
CPICPI Inflatio20190329ETF15.9818.2818.2818.280.000.00
CPIXCumberland P20190329A635.19328.46224.81282.23103.6546.23
CPKChesapeake U20190329A60.1222.3412.8314.169.508.18
CPLGCorePoint Lo20190329A17.8412.687.108.285.584.40
CPLPCapital Prod20190329A46.7026.1312.9114.5413.2211.59
CPRICapri Holdin20190329A4.242.650.871.051.781.60
CPRTCopart Inc20190329A5.022.660.950.951.711.72
CPRXCatalyst Pha20190329A20.7221.179.5611.0211.6210.15
CPSCooper-Stand20190329A36.0515.578.519.097.066.48
CPSHCPS Technolo20190329A490.91219.13179.48176.0239.6543.11
CPSIComputer Pro20190329A44.7924.5320.6320.393.904.14
CPSSConsumer Por20190329A265.14220.42215.78216.214.654.22
CPSTCapstone Tur20190329A62.5542.5929.3732.4713.2110.12
CPTCamden Prope20190329A7.293.971.141.642.842.33
CPTACapitala Fin20190329A29.9351.7117.8916.9333.8134.77
CQPCheniere Ene20190329A29.3322.5811.2214.4811.368.10
CQQQInvesco Chin20190329ETF9.495.413.884.071.531.34
CRCrane Compan20190329A14.086.562.583.083.983.48
CRAICRA Internat20190329A66.9728.7111.0713.9517.6414.77
CRAKVanEck Vecto20190329ETF46.1029.6329.4529.630.180.00
CRBNiShares MSCI20190329ETF13.9911.9111.9811.95-0.06-0.04
CRBPCorbus Pharm20190329A25.1916.039.8110.256.215.77
CRCCalifornia R20190329A14.798.716.676.002.042.72
CRDACrawford & C20190329A141.0649.6638.2540.8611.418.79
CRDBCrawford & C20190329A141.5879.0272.6872.306.356.73
CREECree Inc20190329A6.595.911.102.664.813.25
CREGChina Recycl20190329A102.6088.2080.5979.887.608.32
CREXCREATIVE REA20190329A325.51398.97302.99319.3295.9979.65
CRHMCRH Medical20190329A58.9834.18-15.58-11.6949.7645.87
CRICarter's Inc20190329A9.282.670.610.872.061.79
CRISCuris Inc20190329A87.2355.4250.3451.175.084.26
CRKComstock Res20190329A33.1216.734.535.1412.2011.59
CRLCharles Rive20190329A11.634.791.541.953.252.83
CRMsalesforce.c20190329A2.622.130.790.911.341.22
CRMDCorMedix Inc20190329A48.3333.3417.2319.4516.1013.89
CRMTAmerica's Ca20190329A27.6113.816.037.787.525.78
CRNTCeragon Netw20190329A32.7028.9224.7821.324.147.59
CRNXCrinetics Ph20190329A147.7087.0743.7343.9343.3443.14
CRONCronos Group20190329A8.996.563.094.103.462.46
CROPIQ Global Ag20190329ETF8.553.32-0.25-0.203.573.52
CROXCrocs, Inc.20190329A8.7521.030.030.4120.9920.62
CRSCarpenter Te20190329A18.326.404.414.911.991.49
CRSPCRISPR Thera20190329A29.9018.417.127.2711.2911.14
CRTCross Timber20190329A64.8649.0239.3837.949.6411.09
CRUSCirrus Logic20190329A11.297.491.661.815.935.68
CRVLCorvel Corp20190329A48.3625.7210.6510.6915.0715.03
CRVSCorvus Pharm20190329A93.6143.9731.8434.9812.138.99
CRWSCrown Crafts20190329A52.1439.2534.6634.664.584.58
CRYCryoLife, In20190329A22.628.921.080.337.838.59
CSAVictoryShare20190329ETF21.138.818.928.92-0.11-0.11
CSBVictoryShare20190329ETF22.2815.2513.8814.501.370.75
CSBRChampions On20190329A112.4483.6956.0256.6527.6727.04
CSCOCisco System20190329A1.871.850.680.581.181.27
CSDInvesco S&P20190329ETF42.7652.7051.7551.750.950.95
CSFVictoryShare20190329ETF25.2518.1416.3914.961.753.19
CSFLCenterState20190329A6.5217.091.131.5115.9515.58
CSGPCoStar Group20190329A23.439.111.562.377.556.73
CSGSCSG Systems20190329A17.9310.7715.0816.53-4.31-5.76
CSIICardiovascul20190329A17.327.032.003.115.033.93
CSIQCanadian Sol20190329A14.1114.7314.4911.350.243.40
CSLCarlisle Com20190329A9.904.960.741.114.223.85
CSLTCASTLIGHT HE20190329A30.5221.9612.4914.249.477.72
CSMProShares La20190329ETF9.1436.4342.2242.30-5.78-5.86
CSMLIQ Chaikin U20190329ETF18.8715.4113.4212.351.993.06
CSODCornerstone20190329A15.2817.021.622.5215.4014.50
CSPICSP Inc.20190329A598.09284.49267.95267.9516.5416.54
CSQCalamos Stra20190329A10.5825.754.794.8520.9620.90
CSSEChicken Soup20190329A158.5392.1924.8641.9967.3350.20
CSTECaesarstone20190329A32.7225.959.5111.3416.4414.60
CSTMConstellium20190329A14.0414.638.4711.546.163.10
CSTRCapStar Fina20190329A81.2775.4759.4063.0216.0712.45
CSUCapital Seni20190329A41.4831.1821.5921.489.609.71
CSVCarriage Ser20190329A21.849.071.723.317.355.76
CSWCCapital Sout20190329A47.5723.6010.608.7812.9914.82
CSWICSW Industri20190329A131.3740.3228.4436.6311.883.68
CSXCSX Corporat20190329A1.451.430.060.101.371.33
CTASCintas Corp20190329A7.635.901.651.994.253.91
CTBCooper Tire20190329A13.244.521.541.652.982.87
CTBICommunity Tr20190329A61.6740.7621.6627.4119.0913.35
CTEKCynergisTek,20190329A38.66128.61134.32134.34-5.71-5.73
CTGComputer Tas20190329A205.0978.7872.7874.996.003.79
CTHRCharles & Co20190329A538.61342.85269.35278.0473.5064.80
CTIBYunhong CTI20190329A656.61245.49224.00221.4321.4924.07
CTICCTI BioPharm20190329A93.8761.1956.5456.524.654.67
CTLCenturyLink,20190329A8.376.424.054.402.382.02
CTLTCATALENT, IN20190329A8.833.220.891.192.332.03
CTMXCytomX Thera20190329A35.3519.5510.3011.809.257.75
CTOConsolidated20190329A154.5873.4533.1231.9640.3341.49
CTRAContura Ener20190329A80.8215.1111.4912.233.622.88
CTRCCentric Bran20190329A131.68122.4760.0233.4062.4589.07
CTRECARTRUST REI20190329A6.6812.370.361.0912.0211.30
CTRMCastor Marit20190329A272.49233.73174.72192.7559.0140.97
CTRNCiti Trends,20190329A37.4430.52-6.51-5.4337.0335.94
CTSCTS Corporat20190329A20.307.29-0.401.177.686.12
CTSHCognizant Te20190329A1.652.380.400.551.981.83
CTSOCytosorbents20190329A46.8331.48-1.518.8832.9922.60
CTTCATCHMARK TI20190329A21.3312.872.425.4810.457.38
CTXRCitius Pharm20190329A251.63284.00249.27252.4534.7331.55
CTXSCitrix Syste20190329A2.285.492.092.393.403.10
CUBCubic Corpor20190329A25.708.773.854.204.914.57
CUBAHerzfeld Car20190329A229.7098.51100.9799.94-2.46-1.43
CUBECubeSmart20190329A3.336.064.414.671.661.40
CUBICUSTOMERS BA20190329A17.387.061.932.905.144.18
CUECue Biopharm20190329A102.4367.6131.3533.7536.2633.86
CUICUI Global,20190329A197.5761.7047.6447.6414.0614.06
CULPCulp, Inc.20190329A135.0790.0753.9960.4536.0729.61
CUOContinental20190329A350.2776.1654.8654.8621.3021.30
CUREDirexion Dai20190329ETF8.055.341.850.973.484.36
CUROCURO Group H20190329A45.4124.879.1111.4815.7613.39
CUTInvesco MSCI20190329ETF22.5311.6810.3610.731.320.96
CUTRCutera, Inc.20190329A43.7827.735.206.9022.5320.96
CUZCousins Prop20190329A10.389.092.382.846.716.25
CVACovanta Hold20190329A6.956.340.100.496.245.85
CVBFCVB Financia20190329A8.736.632.062.464.564.17
CVCOCavco Indust20190329A78.6822.3013.9715.578.336.72
CVCYCentral Vall20190329A97.6569.9453.5454.0716.4115.87
CVECenovus Ener20190329A11.619.893.404.186.505.72
CVEOCIVEO CORPOR20190329A50.1539.409.3316.4030.0723.01
CVETCovetrus, In20190329A14.8512.295.187.987.114.31
CVGICommercial V20190329A42.7727.679.6211.9218.0515.75
CVGWCalavo Growe20190329A20.4210.103.896.086.214.02
CVICVR ENERGY,20190329A15.138.095.425.842.672.25
CVIACovia Holdin20190329A53.8733.236.7513.0226.4820.21
CVLTCommault Sys20190329A12.8518.09-1.51-1.5719.6019.66
CVLYCodorus Vall20190329A436.58184.1392.90147.3691.2336.76
CVMCel-Sci Corp20190329A57.7948.0524.7433.4523.3214.61
CVNACarvana Co.20190329A13.006.503.163.583.342.92
CVRChicago Rive20190329A202.87120.92120.92120.920.000.00
CVSCVS HEALTH C20190329A1.922.141.091.221.050.92
CVTICovenant Tra20190329A28.2023.29-3.09-4.6226.3827.91
CVUCPI Aerostru20190329A237.73112.6597.52107.2115.135.44
CVVCVD Equipmen20190329A183.5459.9947.8750.9912.128.99
CVXChevron Corp20190329A1.771.320.510.460.810.86
CVYInvesco Zack20190329ETF24.0513.559.508.654.054.90
CWCurtiss-Wrig20190329A11.942.961.411.811.551.15
CWBSPDR Bloombe20190329ETF2.352.492.963.11-0.47-0.62
CWBCCommunity We20190329A307.56126.73101.79101.2624.9425.47
CWBRCohBar, Inc.20190329A176.0080.635.5117.6575.1262.98
CWCOConsolidated20190329A76.6547.9617.1924.4930.7723.47
CWEBDirexion Dai20190329ETF18.829.867.147.642.722.22
CWENClearway Ene20190329A10.284.930.982.553.962.38
CWENAClearway Ene20190329A13.157.905.615.362.292.54
CWHCamping Worl20190329A22.2412.533.805.218.737.32
CWISPDR MSCI AC20190329ETF3.752.781.312.101.470.68
CWKCushman & Wa20190329A11.386.213.943.802.272.41
CWSAdvisorShare20190329ETF51.94105.598.778.7496.8296.85
CWSTCasella Wast20190329A23.4121.5510.8016.4210.755.13
CWTCalifornia W20190329A13.095.861.512.414.343.45
CXDCChina XD Pla20190329A288.34155.5829.8031.48125.78124.10
CXOCONCHO RESOU20190329A7.303.771.251.802.521.97
CXPCOLUMBIA PRO20190329A5.004.381.222.443.171.94
CXSEWisdomTree T20190329ETF12.606.905.116.071.790.83
CXWCoreCivic, I20190329A7.685.823.043.572.782.25
CYCypress Semi20190329A6.756.892.252.684.644.21
CYANCyanotech Co20190329A120.3544.1844.1844.180.000.00
CYBWisdomTree20190329ETF34.1722.3613.1813.189.189.18
CYBECyberoptics20190329A150.7295.6673.0283.7522.6411.91
CYBRCyberArk Sof20190329A10.776.672.773.113.893.56
CYCCCyclacel Pha20190329A103.0065.8546.6747.8619.1817.99
CYDChina Yuchai20190329A48.1327.2421.4914.225.7513.02
CYHCommunity He20190329A27.2520.8513.4514.777.396.04
CYRNCYREN Ltd.20190329A540.50268.83263.66256.255.1712.58
CYRXCryoPort, In20190329A45.6631.9513.2914.6318.6617.31
CYTKCytokinetics20190329A47.2428.70-1.224.4129.9324.29
CZAInvesco Zack20190329ETF25.9625.9719.8920.076.085.90
CZNCCitizens & N20190329A150.1470.9138.3148.9832.6021.92
CZRCaesars Ente20190329A11.5010.663.353.927.316.74
CZWICitizens Com20190329A205.52126.64126.64126.640.000.00
CZZCosan Limite20190329A10.539.284.574.504.714.82
DDominion Ene20190329A1.711.911.091.210.820.70
DACDanaos Corpo20190329A318.06256.47255.67255.860.800.61
DAIOData I/O Cor20190329A186.86218.4270.3272.11148.10146.31
DAKTDaktronics I20190329A38.4530.4014.0111.1916.3919.21
DALDelta Air Li20190329A2.062.170.540.951.631.22
DALIFirst Trust20190329ETF16.2665.8165.8165.810.000.00
DALTAnfield Capi20190329ETF91.4375.8975.8975.960.00-0.07
DANDana Incorpo20190329A7.018.654.225.044.433.61
DARDARLING INGR20190329A6.804.010.671.083.342.93
DAREDare Bioscie20190329A172.96131.3086.3887.4444.9243.85
DAUDExchange-Tra20190329ETN18.3315.9115.2015.910.720.00
DAXGlobal X Fun20190329ETF35.2623.4824.7023.94-1.22-0.46
DBDeutsche Ban20190329A12.3018.0312.5513.055.545.04
DBAWXtrackers MS20190329ETF17.577.236.514.290.722.93
DBDDiebold Nixd20190329A10.5910.083.575.366.514.72
DBEFXtrackers MS20190329ETF3.212.821.681.891.140.94
DBEMXtrackers MS20190329ETF36.6916.8116.4616.710.350.10
DBEUXtrackers MS20190329ETF3.583.610.861.112.742.45
DBEZXtrackers MS20190329ETF8.638.998.998.990.000.00
DBGRXtrackers MS20190329ETF17.8022.0615.8717.426.194.64
DBJPXtrackers MS20190329ETF2.972.270.901.581.370.68
DBLVAdvisorShare20190329ETF77.1832.5113.3518.5919.1513.92
DBVTDBV Technolo20190329A32.2318.223.493.2114.7315.02
DBXDropbox, Inc20190329A5.584.970.850.934.124.04
DCARDropCar, Inc20190329A82.4684.9143.1652.1441.7532.77
DCHFExchange-Tra20190329ETN15.98
DCIDonaldson Co20190329A7.304.491.371.403.123.09
DCODucommun Inc20190329A43.8218.747.737.5111.0111.24
DCOMDime Communi20190329A24.7716.842.704.1714.1412.67
DCPDCP Midstrea20190329A15.186.924.444.592.472.33
DCPHDeciphera Ph20190329A60.9528.038.8911.6619.1416.37
DDD3D Systems C20190329A10.238.182.233.225.954.96
DDGProshares Sh20190329ETF39.6315.8311.0811.084.764.76
DDIVFirst Trust20190329ETF20.0322.4422.4422.440.000.00
DDLSWisdomTree D20190329ETF29.9915.02-1.39-1.8916.4216.92
DDMProShares Ul20190329ETF2.192.901.611.411.281.49
DDSDillards Inc20190329A21.348.333.063.315.275.02
DDWMWisdomTree D20190329ETF11.626.975.486.311.500.67
DEDeere & Comp20190329A4.812.760.861.231.901.53
DEAEasterly Gov20190329A9.9218.168.5514.359.613.90
DECKDeckers Outd20190329A13.434.981.812.283.172.70
DEEFXtrackers FT20190329ETF49.8439.1534.0133.995.145.16
DEFInvesco Defe20190329ETF33.317.925.367.822.560.09
DEFAiShares Adap20190329ETF11.7852.765.0325.1947.7327.57
DEIDouglas Emme20190329A3.162.730.570.572.162.15
DELLDell Technol20190329A5.385.273.633.701.631.56
DEMWisdomTree E20190329ETF4.452.935.833.34-2.91-0.41
DENNDENNY'S CORP20190329A13.2025.42-0.88-0.6426.3026.08
DESWisdomTree U20190329ETF4.143.642.333.221.300.42
DESPDespegar.com20190329A15.568.533.955.174.593.37
DEURExchange-Tra20190329ETN10.4230.7631.8532.04-1.10-1.29
DEUSXtrackers Ru20190329ETF10.552.392.272.360.120.03
DEWWisdomTree G20190329ETF14.4310.6610.3810.380.280.28
DFEWisdomTree E20190329ETF5.242.672.402.770.27-0.10
DFENDirexion Dai20190329ETF16.647.757.457.190.300.56
DFFNDIFFUSION PH20190329A185.8289.5272.8476.4916.6913.03
DFINDonnelley Fi20190329A27.6619.8315.5516.134.293.70
DFJWisdomTree J20190329ETF6.091.701.281.670.420.03
DFNDReality Shar20190329ETF25.78115.6560.0453.0755.6162.57
DFNLDavis Select20190329ETF26.0116.6316.4416.630.190.00
DFSDiscover Fin20190329A2.431.880.190.291.681.59
DGDollar Gener20190329A2.631.681.101.340.580.34
DGAZVelocityShar20190329ETN12.5748.1645.5745.982.592.18
DGBPExchange-Tra20190329ETN14.8619.7527.8730.50-8.12-10.75
DGICADonegal Grou20190329A119.6336.6824.4427.5512.249.13
DGIIDigi Interna20190329A33.6317.423.503.2113.9214.21
DGLDVelocityShar20190329ETF4.693.231.030.742.202.49
DGLYDigital Ally20190329A200.9769.5662.4362.687.146.88
DGPDB Gold Doub20190329ETN34.5882.9013.3081.2069.601.70
DGREWisdomTree T20190329ETF53.2539.8138.5839.421.220.39
DGROiShares Core20190329ETF2.742.581.111.161.471.41
DGRSWisdomTree T20190329ETF25.157.636.686.720.950.90
DGRWWisdomTree T20190329ETF2.812.051.171.170.890.88
DGSWisdomTree E20190329ETF10.9310.659.609.781.040.87
DGTSPDR Global20190329ETF17.9714.4215.6313.58-1.210.84
DGXQuest Diagno20190329A4.682.18-2.16-0.164.342.34
DGZDB Gold Shor20190329ETN96.4451.2051.6151.61-0.42-0.42
DHID.R. Horton20190329A3.2119.5918.2921.111.34-1.49
DHILDiamond Hill20190329A146.0063.6545.4847.4218.1616.23
DHRDanaher Corp20190329A1.911.160.69-0.070.471.22
DHSWisdomTree U20190329ETF3.122.021.251.180.770.83
DHTDHT HOLDINGS20190329A22.7723.0019.8621.423.221.59
DHXDHI Group, I20190329A50.2537.389.2221.8128.1615.57
DIASPDR Dow Jon20190329ETF0.700.58-0.170.080.750.50
DIALColumbia Div20190329ETF24.2915.7215.2015.130.520.59
DIGProShares Ul20190329ETF4.793.491.151.272.342.22
DIMWisdomTree I20190329ETF15.7110.3110.4210.41-0.11-0.10
DINDine Brands20190329A15.066.661.482.275.184.39
DINTDavis Select20190329ETF27.109.307.808.421.500.88
DIODDiodes Inc20190329A14.1312.822.734.0310.098.80
DISThe Walt Dis20190329A1.063.001.871.811.141.20
DISCADiscovery, I20190329A4.1916.6612.2912.894.373.78
DISCKDiscovery, I20190329A4.445.460.001.295.454.17
DISHDISH Network20190329A5.186.741.053.585.713.17
DITAMCON Distri20190329A
DIVGlobal X Sup20190329ETF10.1912.737.994.894.737.84
DIVAAGFiQ Hedged20190329ETF62.5455.1355.1355.130.000.00
DIVCC-Tracks Exc20190329ETN131.09131.92131.92131.920.000.00
DIVOAmplify CWP20190329ETF38.1917.5220.1918.50-2.67-0.98
DIVYReality Shar20190329ETF74.3256.5137.9737.9718.5418.54
DJCIETRACS Linke20190329ETN38.8631.8829.1929.192.692.69
DJCODaily Journa20190329A
DJDInvesco Dow20190329ETF13.8412.9210.7712.622.150.30
DJPiPath Bloomb20190329ETN4.563.583.053.010.530.57
DJPYExchange-Tra20190329ETN12.76
DKDelek US Hol20190329A11.595.192.312.672.872.52
DKLDELEK LOGIST20190329A74.8149.0144.6744.684.344.33
DKSDick's Sport20190329A5.664.490.420.644.103.87
DLADelta Appare20190329A162.3291.5772.0569.1119.5222.46
DLBDolby Labora20190329A7.742.911.031.651.891.26
DLBRVelocityShar20190329ETN115.17110.54110.54110.540.000.00
DLHCDLH Holdings20190329A116.8377.6163.3767.1614.2410.45
DLNWisdomTree U20190329ETF2.561.300.991.530.31-0.22
DLNGDYNAGAS LNG20190329A71.9245.2828.2931.5317.0013.76
DLPHDelphi Techn20190329A17.0310.012.593.567.426.45
DLPNDolphin Ente20190329A435.25366.70330.36330.5336.3336.17
DLRDigital Real20190329A4.681.960.860.981.100.98
DLSWisdomTree I20190329ETF5.582.972.741.880.231.09
DLTHDuluth Holdi20190329A37.5752.424.437.5447.9944.88
DLTRDollar Tree20190329A2.963.750.810.552.943.20
DLXDeluxe Corpo20190329A11.194.480.680.773.803.71
DMACDiaMedica Th20190329A230.73171.67139.01139.8032.6531.87
DMLPDorchester M20190329A53.4127.9413.4013.2214.5414.72
DMPIDelMar Pharm20190329A189.34148.83142.43143.456.405.38
DMRCDigimarc Cor20190329A78.3739.081.946.9337.1432.15
DMREDeltaShares20190329ETF41.93
DMRIDeltaShares20190329ETF143.0430.3630.3630.360.000.00
DMRLDeltaShares20190329ETF44.0718.2918.2818.290.010.00
DMRMDeltaShares20190329ETF44.124.576.7625.34-2.19-20.77
DMRSDeltaShares20190329ETF46.1212.8112.3412.810.470.00
DNJRGolden Bull20190329A1593.131050.43942.97946.63107.46103.80
DNKNDunkin' Bran20190329A4.822.630.640.841.981.78
DNLWisdomTree G20190329ETF17.6316.7916.2716.810.52-0.02
DNLIDenali Thera20190329A33.0317.443.844.7813.6112.66
DNNDenison Mine20190329A68.1452.6841.5843.4411.099.23
DNOWNOW INC.20190329A13.1013.342.373.1410.9710.19
DNRDenbury Reso20190329A48.2538.6021.3025.4617.3113.13
DODiamond Offs20190329A10.138.792.863.825.924.97
DOCPHYSICIANS R20190329A5.654.771.752.213.022.56
DOCUDocuSign, In20190329A6.887.563.634.423.933.14
DOGProShares Sh20190329ETF1.811.660.470.551.201.11
DOGSArrow Dogs o20190329ETF107.9178.3278.2178.210.110.11
DOGZDogness (Int20190329A77.4850.9344.8046.766.134.18
DOLWisdomTree I20190329ETF15.2610.5910.199.960.400.63
DOMODomo, Inc. C20190329A32.3615.656.997.948.667.71
DONWisdomTree U20190329ETF4.1314.810.01-1.4714.8016.28
DOOWisdomTree i20190329ETF14.3111.5410.8310.830.700.70
DOOOBRP Inc. Com20190329A19.4910.854.015.746.855.12
DOORMASONITE INT20190329A18.739.294.805.484.493.82
DORMDorman Produ20190329A22.759.911.782.108.127.80
DOVDover Corpor20190329A4.472.191.972.290.23-0.09
DOXAmdocs Limit20190329A6.343.03-1.461.084.491.95
DPSTDirexion Dai20190329ETF20.7131.106.577.1924.5323.92
DPWDPW Holdings20190329A76.7888.5279.8681.888.666.64
DPZDomino's Piz20190329A8.534.632.422.722.221.91
DRADDigirad Corp20190329A393.07342.13258.45265.1283.6977.01
DREDuke Realty20190329A3.442.840.631.032.211.81
DRHDiamondRock20190329A9.247.313.535.003.772.29
DRIDarden Resta20190329A4.122.661.181.401.491.27
DRIODarioHealth20190329A66.60114.7582.1882.1832.5732.57
DRIPDirexion Dai20190329ETF10.749.764.615.305.174.46
DRIVGlobal X Aut20190329ETF26.9430.8930.8930.890.000.00
DRNDirexion Dai20190329ETF55.2135.1327.9529.627.185.51
DRNADicerna Phar20190329A26.8136.900.902.9335.9933.96
DRQDril-Quip, I20190329A19.257.821.292.516.535.31
DRRMarket Vecto20190329ETN264.62145.38145.38145.380.000.00
DRRXDurect Corp20190329A170.75148.9899.87102.2649.1046.72
DRSKAptus Define20190329ETF11.0110.5710.5410.580.03-0.01
DRVDirexion Dai20190329ETF29.5719.5817.2618.422.311.16
DRWWisdomTree G20190329ETF16.2915.6117.2812.25-1.673.35
DSDrive Shack20190329A29.5718.081.497.5516.5810.50
DSEDuff & Phelp20190329A24.3321.2519.7520.021.491.22
DSGXDescartes Sy20190329A11.657.752.562.525.195.23
DSIiShares MSCI20190329ETF3.111.770.950.870.820.90
DSKEDaseke, Inc.20190329A45.0831.0122.4220.628.5910.39
DSLVVelocityShar20190329ETF16.3414.8412.2712.282.582.57
DSPGDSP Group In20190329A30.6316.366.027.2510.349.14
DSSDocument Sec20190329A227.60147.94145.68127.652.2620.29
DSSIDiamond S Sh20190329A121.3198.3564.2267.0934.1431.26
DSTLDistillate U20190329ETF11.758.620.220.348.408.28
DSWLDeswell Indu20190329A230.17159.94159.94159.940.000.00
DSXDiana Shippi20190329A48.2341.3929.5232.8011.978.67
DTDWisdomTree U20190329ETF3.862.021.041.120.980.89
DTEDTE Energy C20190329A3.411.550.250.401.301.14
DTEADAVIDsTEA In20190329A136.08106.1195.6094.6310.5111.49
DTECALPS Disrupt20190329ETF49.4132.1831.4531.430.730.75
DTHWisdomTree I20190329ETF15.5610.5910.5510.590.050.00
DTILPrecision Bi20190329A96.9044.2328.2034.6416.039.58
DTNWisdomTree U20190329ETF3.4332.167.38-0.5724.7832.73
DTODB Crude Oil20190329ETN233.40206.31176.94202.7129.373.60
DTSSDatasea Inc.20190329A928.53407.07406.41406.410.660.66
DUGProShares Ul20190329ETF9.315.384.183.051.202.33
DUKDuke Energy20190329A1.491.200.690.830.520.38
DURAVanEck Vecto20190329ETF29.264.923.103.101.821.82
DUSADavis Select20190329ETF26.9213.4812.3312.371.151.11
DUSLDirexion Dai20190329ETF32.4122.3522.0321.630.320.72
DUSTDirexion Dai20190329ETF5.805.352.342.493.012.86
DVADaVita Inc.20190329A6.563.491.081.592.411.90
DVAXDynavax Tech20190329A23.5917.170.825.0016.3412.17
DVDDover Motors20190329A175.40126.21126.21126.210.000.00
DVLUFirst Trust20190329ETF63.0217.8917.8917.890.000.00
DVNDevon Energy20190329A3.353.230.941.372.301.86
DVOLFirst Trust20190329ETF12.1620.4715.4915.774.994.71
DVPDeep Value E20190329ETF24.279.029.849.05-0.83-0.04
DVYiShares Sele20190329ETF1.692.100.690.701.411.41
DVYAiShares Asia20190329ETF28.006.7719.5518.88-12.78-12.11
DVYEiShares Emer20190329ETF7.8816.772.0218.8514.75-2.08
DWASInvesco DWA20190329ETF20.175.974.095.091.880.88
DWATArrow Invest20190329ETF144.81145.69145.69145.690.000.00
DWCRArrow DWA Co20190329ETF103.85178.84178.84178.840.000.00
DWFISPDR Dorsey20190329ETF12.649.929.929.920.000.00
DWLDDavis Select20190329ETF26.4122.4521.8321.470.620.98
DWMWisdomTree I20190329ETF8.944.724.234.000.490.72
DWMCAdvisorShare20190329ETF69.228.328.728.72-0.40-0.40
DWMFWisdomTree I20190329ETF41.788.888.888.880.000.00
DWPPFirst Trust20190329ETF41.4115.0415.2715.27-0.23-0.23
DWSHAdvisorShare20190329ETF29.7617.6213.3613.764.253.85
DWSNDawson Geoph20190329A85.9652.0852.3952.47-0.31-0.39
DWXSPDR S&P Int20190329ETF4.983.852.553.521.300.33
DXDynex Capita20190329A16.5112.549.009.793.502.71
DXCDXC Technolo20190329A3.172.070.590.731.481.33
DXCMDexCom, Inc.20190329A10.955.381.941.653.453.74
DXDProShares Ul20190329ETF3.513.300.791.392.511.91
DXGEWisdomTree G20190329ETF15.0016.2219.0719.86-2.85-3.64
DXJWisdomTree J20190329ETF2.011.990.590.821.401.16
DXJSWisdomTree J20190329ETF22.3721.4821.2721.470.210.01
DXLGDestination20190329A154.21120.5071.2896.7249.2323.78
DXPEDXP Enterpri20190329A43.4245.1918.7621.5726.4323.63
DXYNDixie Group20190329A316.44198.53162.71163.0235.8235.52
DYDycom Indust20190329A21.776.142.922.423.223.72
DYLSWisdomTree D20190329ETF10.1710.420.750.779.679.64
DYNFBlackRock U.20190329ETF8.325.224.174.171.051.05
DYNTDynatronics20190329A434.60407.28390.97390.9716.3216.32
DZKDirexion Dai20190329ETF75.1826.692.1520.3224.546.37
DZSIDASAN Zhone20190329A398.18156.25152.68152.873.573.38
DZZDB Gold Doub20190329ETN73.6353.4760.3760.36-6.90-6.89
EAElectronic A20190329A4.243.530.931.032.602.50
EAFGrafTech Int20190329A14.069.260.782.048.497.23
EAGGiShares ESG20190329ETF8.336.936.896.920.040.01
EARNELLINGTON RE20190329A19.8511.776.647.945.133.83
EARSAuris Medica20190329A36.0248.9730.2040.3518.778.62
EASGXtrackers MS20190329ETF24.615.735.735.730.000.00
EASIAmplify EASI20190329ETF24.0414.7014.7014.700.000.00
EASTEASTSIDE DIS20190329A157.72170.5277.9570.6292.5899.91
EATBrinker Inte20190329A9.024.140.640.903.513.24
EBEventbrite,20190329A40.8911.898.276.923.624.96
EBAYeBay Inc20190329A2.724.222.932.861.301.38
EBFEnnis, Inc.20190329A21.455.912.162.403.753.51
EBIXEbix Inc20190329A19.159.741.417.188.322.56
EBIZGlobal X E-c20190329ETF43.5351.2446.8746.874.384.38
EBMTEagle Bancor20190329A230.3083.47197.86194.43-114.39-110.96
EBNDSPDR Bloombe20190329ETF5.293.963.403.510.560.44
EBSEmergent Bio20190329A19.3213.953.066.3410.907.61
EBSBMeridian Ban20190329A14.9913.202.503.3510.699.85
EBTCEnterprise B20190329A351.04130.67105.71104.4524.9626.22
ECHiShares MSCI20190329ETF5.685.563.504.642.060.94
ECHOEcho Global20190329A21.3911.56-0.441.3212.0010.24
ECLEcolab, Inc.20190329A3.352.041.050.750.991.30
ECNSiShares MSCI20190329ETF61.6725.9418.1921.457.764.49
ECOLUS Ecology,20190329A32.4214.866.046.118.818.74
ECOMCHANNELADVIS20190329A34.3917.114.966.6112.1510.50
ECONColumbia Eme20190329ETF9.066.104.684.511.431.59
ECORelectroCore,20190329A93.3535.2267.6624.26-32.4310.96
ECPGEncore Capit20190329A20.588.442.763.545.684.89
ECTECA Marcellu20190329A87.9058.7830.6930.6928.0928.09
EDConsolidated20190329A2.601.880.450.751.431.12
EDCDirexion Dai20190329ETF8.573.961.191.332.762.63
EDENiShares MSCI20190329ETF37.4820.0019.7319.730.270.27
EDITEditas Medic20190329A19.8411.062.382.958.688.11
EDIVSPDR S&P Eme20190329ETF15.7210.358.708.331.652.02
EDNTEdison Natio20190329A205.41153.65138.09122.0615.5631.60
EDOGALPS Emergin20190329ETF36.3116.4612.7612.773.703.69
EDOWFirst Trust20190329ETF12.995.153.614.641.540.51
EDRYEuroDry Ltd.20190329A705.10353.96291.33328.4162.6325.55
EDUCEducational20190329A171.47103.2286.4886.4816.7416.74
EDVVanguard Wor20190329ETF5.491.871.791.210.080.66
EDZDirexion Dai20190329ETF8.565.141.581.623.553.52
EEEl Paso Elec20190329A10.404.550.540.814.023.74
EEFTEuronet Worl20190329A10.0711.397.307.544.103.85
EEHELEMENTS Lin20190329ETN538.48
EELVInvesco S&P20190329ETF32.8815.9814.5914.591.401.39
EEMiShares MSCI20190329ETF2.332.370.971.281.401.10
EEMAiShares MSCI20190329ETF26.7215.557.9112.337.643.22
EEMDAAM S&P Emer20190329ETF102.6992.7192.7192.710.000.00
EEMOInvesco S&P20190329ETF88.6268.3468.3468.340.000.00
EEMSiShares MSCI20190329ETF28.7517.1116.9216.730.190.38
EEMViShares Edge20190329ETF2.091.701.161.290.540.41
EEMXSPDR MSCI Em20190329ETF21.473.923.273.920.650.00
EESWisdomTree U20190329ETF11.196.812.594.044.222.77
EETProShares Ul20190329ETF54.4529.1727.9428.041.231.13
EEVProShares Tr20190329ETF7.445.473.083.472.392.00
EEXEmerald Hold20190329A32.3213.135.727.737.425.40
EFAiShares MSCI20190329ETF1.551.630.750.940.890.70
EFADProShares MS20190329ETF17.9211.669.349.382.322.28
EFASGlobal X MSC20190329ETF13.4215.5115.8915.89-0.38-0.38
EFAViShares Edge20190329ETF1.481.210.860.960.350.25
EFAXSPDR MSCI EA20190329ETF35.7220.1820.1820.180.000.00
EFCEllington Fi20190329A16.644.113.293.440.820.67
EFGiShares MSCI20190329ETF4.032.122.242.21-0.11-0.09
EFNLiShares MSCI20190329ETF22.6318.3618.4118.41-0.04-0.04
EFOProShares Ul20190329ETF69.4763.0434.1834.1828.8728.87
EFOIEnergy Focus20190329A143.5972.7670.9365.721.837.04
EFSCEnterprise F20190329A24.329.632.162.897.466.74
EFUProShares Tr20190329ETF42.5239.2031.1033.808.115.40
EFViShares MSCI20190329ETF2.072.191.662.000.540.20
EFXEquifax, Inc20190329A4.773.031.621.761.411.27
EFZProShares Tr20190329ETF6.295.913.964.751.951.16
EGANeGain Corpor20190329A37.5524.7810.3017.2714.487.51
EGBNEagle Bancor20190329A22.067.811.031.366.786.44
EGHT8x8, Inc. Co20190329A10.877.153.002.844.154.32
EGLEEagle Bulk S20190329A35.6431.9810.1911.6521.7920.33
EGOEldorado Gol20190329A21.5118.807.258.1811.5510.61
EGOVNIC Inc20190329A10.9234.83-0.382.3135.2432.56
EGPEastGroup Pr20190329A13.204.631.812.312.822.32
EGPTVanEck Vecto20190329ETF52.6331.2216.0717.4115.1513.81
EGRXEagle Pharma20190329A39.9819.196.708.0212.4911.17
EGYVaalco Energ20190329A52.3141.7327.0522.6514.6719.08
EHCEncompass He20190329A8.033.070.721.042.352.02
EHTHeHealth, Inc20190329A37.8717.2910.7211.106.176.38
EIDOiShares MSCI20190329ETF4.043.951.781.762.182.20
EIDXEidos Therap20190329A154.5557.8522.6726.3935.1831.46
EIGEmployers Ho20190329A14.465.455.025.740.43-0.28
EIGIEndurance In20190329A23.5216.09-2.110.5118.2015.58
EIGREiger BioPha20190329A72.1339.7313.9314.4825.8025.25
EIRLiShares MSCI20190329ETF39.7432.9525.2825.357.677.60
EISiShares MSCI20190329ETF35.3127.3824.3526.013.031.37
EIXEdison Inter20190329A3.112.390.670.831.731.57
EKARIdeanomics N20190329ETF36.1841.3243.7643.76-2.44-2.44
EKSOEkso Bionics20190329A62.8750.0917.9418.6132.1531.48
ELThe Estee La20190329A4.082.241.391.430.850.81
ELANElanco Anima20190329A7.543.160.050.103.113.06
ELDWisdomTree E20190329ETF31.1916.8015.9815.630.811.17
ELFe.l.f. Beaut20190329A20.6311.922.724.759.217.17
ELGXEndologix In20190329A45.0825.458.4011.9817.0513.49
ELLOEllomay Capi20190329A347.97384.85314.44314.4470.4070.40
ELMDElectromed,20190329A274.88181.76151.88155.2929.8826.47
ELOXEloxx Pharma20190329A182.28115.59103.87107.0611.718.53
ELSEquity Lifes20190329A7.222.370.871.011.501.36
ELSEElectro-Sens20190329A608.37138.20-115.04-115.04253.24253.24
ELTKEltek Ltd20190329A617.83374.32268.39305.59105.9468.73
ELVTElevate Cred20190329A89.1453.5339.5542.8913.9810.65
ELYCallaway Gol20190329A6.8511.387.838.123.553.26
EMAGVanEck Vecto20190329ETF59.5188.0551.9951.9936.0636.06
EMANeMagin Corpo20190329A171.90118.36111.50111.956.876.42
EMBiShares J.P.20190329ETF0.932.541.921.910.630.64
EMBHiShares Inte20190329ETF23.5633.7830.6435.353.14-1.57
EMCBWisdomTree E20190329ETF76.1723.2123.2123.210.000.00
EMCFEmclaire Fin20190329A277.16211.59211.59211.590.000.00
EMCGWisdomTree E20190329ETF39.2925.9424.3425.941.600.00
EMDVProShares MS20190329ETF19.997.038.948.48-1.91-1.45
EMEEMCOR Group,20190329A10.744.291.131.583.162.71
EMFMGlobal X MSC20190329ETF53.0517.1017.1017.100.000.00
EMGFiShares Edge20190329ETF16.278.307.857.820.450.48
EMHYiShares J.P.20190329ETF5.626.024.805.151.220.87
EMIFiShares Emer20190329ETF41.0642.251.84-0.3440.4142.59
EMIHXtrackers Em20190329ETF45.340.000.000.000.000.00
EMKREmcore Corp20190329A47.2550.2125.1225.0725.0925.14
EMLEastern Comp20190329A231.26148.45147.75147.750.690.69
EMLCVanEck Vecto20190329ETF3.004.343.283.451.060.89
EMLPFirst Trust20190329ETF4.264.344.153.620.190.72
EMMFWisdomTree E20190329ETF79.1012.7312.7312.730.000.00
EMMSEmmis Commun20190329A299.97180.76180.00183.940.77-3.17
EMNEastman Chem20190329A4.133.940.841.413.102.55
EMPEntergy Miss20190329A41.5824.0021.2521.892.752.11
EMQQEMQQ The Eme20190329ETF10.888.015.297.142.720.87
EMREmerson Elec20190329A1.972.380.330.492.051.88
EMSGXtrackers MS20190329ETF36.78
EMSHProShares Sh20190329ETF47.6421.5121.5121.510.000.00
EMTLSPDR DoubleL20190329ETF32.8412.4212.4212.420.000.00
EMTYProShares De20190329ETF19.5618.0018.0118.01-0.01-0.01
EMXEMX Royalty20190329A101.7673.8143.7843.7830.0330.03
EMXCiShares MSCI20190329ETF41.5434.1034.7234.72-0.62-0.62
ENBEnbridge, In20190329A2.762.640.190.632.462.02
ENBLENABLE MIDST20190329A15.076.361.051.715.314.65
ENDPEndo Interna20190329A12.8113.413.465.739.957.69
ENFRAlerian Ener20190329ETF31.3914.9718.7316.88-3.76-1.91
ENGENGlobal Cor20190329A642.45371.89238.91261.22132.98110.67
ENLCENLINK MIDST20190329A8.036.572.552.924.003.65
ENLVEnlivex Ther20190329A424.78264.11211.09219.4453.0244.67
ENOBEnochian Bio20190329A59.0872.4748.4446.7624.0325.71
ENORiShares MSCI20190329ETF62.8664.3064.3064.300.000.00
ENPHEnphase Ener20190329A11.3112.035.695.606.346.43
ENREnergizer Ho20190329A12.4413.8111.1511.832.661.98
ENSEnerSys, Inc20190329A14.757.420.370.757.056.67
ENSGThe Ensign G20190329A23.8412.815.716.527.106.29
ENSVEnservco Cor20190329A258.71270.11168.08189.50102.0380.62
ENTGlobal Eagle20190329A76.2749.4531.1637.1018.3012.36
ENTAEnanta Pharm20190329A58.0927.7810.3314.0217.4413.76
ENTGEntegris Inc20190329A6.8711.464.323.837.167.64
ENTRERShares Ent20190329ETF25.9617.8816.5517.551.330.34
ENTXEntera Bio L20190329A1138.19322.15322.15322.150.000.00
ENVENVESTNET, I20190329A14.025.881.182.014.703.87
ENVAEnova Intern20190329A19.7010.306.715.573.594.73
ENZEnzo Biochem20190329A68.1636.7834.1935.232.591.55
ENZLiShares Trus20190329ETF31.3934.9629.5432.545.422.42
EOGEOG Resource20190329A3.602.340.460.431.881.91
EOLSEvolus, Inc.20190329A61.0835.8714.4616.3821.4119.49
EPAMEPAM SYSTEMS20190329A13.524.391.711.672.682.72
EPAYBottomline T20190329A20.9615.261.347.1213.938.14
EPCEdgewell Per20190329A8.593.720.320.513.403.21
EPDEnterprise P20190329A3.483.441.101.382.352.06
EPHEiShares MSCI20190329ETF6.407.544.204.193.343.35
EPIWisdomTree I20190329ETF3.813.551.862.221.691.33
EPIXESSA Pharma20190329A228.68185.8474.6572.36111.19113.48
EPMEvolution Pe20190329A35.2023.947.969.9015.9814.04
EPOLiShares MSCI20190329ETF4.5611.459.9610.291.611.31
EPPiShares MSCI20190329ETF3.213.732.281.901.451.83
EPREPR Properti20190329A8.763.311.031.102.282.21
EPRTEssential Pr20190329A16.808.291.112.597.185.70
EPSWisdomTree U20190329ETF17.8411.7411.4811.550.260.19
EPSNEpsilon Ener20190329A924.96743.82646.10646.1097.7297.72
EPUiShares MSCI20190329ETF12.6523.2120.3022.502.910.71
EPVProShares Ul20190329ETF33.7423.7623.3623.490.390.27
EPZMEpizyme, Inc20190329A27.2611.373.075.468.295.91
EQEquillium, I20190329A731.05266.02212.39199.1053.6366.92
EQALInvesco Russ20190329ETF5.3913.746.0411.337.702.56
EQBKEquity Bancs20190329A65.6518.949.018.289.9310.66
EQCEquity Commo20190329A4.592.730.671.262.061.47
EQHEquitable Ho20190329A5.443.800.430.893.372.91
EQIXEquinix, Inc20190329A7.644.160.831.293.312.86
EQLALPS Equal S20190329ETF8.9813.1611.9011.211.261.95
EQMEQM Midstrea20190329A11.954.791.982.402.822.39
EQREquity Resid20190329A2.891.670.100.131.571.54
EQRRProShares Eq20190329ETF38.4241.25321.3741.25-280.120.00
EQSEquus Total20190329A369.39169.20169.20169.200.000.00
EQTEQT CORP20190329A5.414.561.030.793.533.77
EQWLInvesco S&P20190329ETF25.0818.2614.8517.443.420.83
ERAERA GROUP IN20190329A59.3925.127.449.5317.6815.60
ERFEnerplus Cor20190329A11.9010.192.622.577.577.61
ERIEldorado Res20190329A11.174.621.402.003.212.62
ERIEErie Indemni20190329A26.2213.302.973.5110.339.79
ERIIEnergy Recov20190329A21.7218.8110.9712.597.846.22
ERMEquityCompas20190329ETF41.4339.6839.6539.650.030.03
EROSEROS INTERNA20190329A23.3311.183.894.927.306.27
ERSXERShares Non20190329ETF139.38139.06139.06139.060.000.00
ERUSiShares MSCI20190329ETF4.493.42-1.290.394.713.03
ERXDirexion Dai20190329ETF4.524.200.490.643.723.56
ERYDirexion Dai20190329ETF9.795.553.053.722.501.83
ESEversource E20190329A2.194.720.090.284.644.45
ESBKElmira Savin20190329A291.52177.5982.63122.3394.9655.26
ESCAEscalade Inc20190329A283.40186.20180.14180.566.055.64
ESEESCO Technol20190329A24.4510.773.564.417.206.35
ESEAEuroseas Ltd20190329A205.94231.97227.14222.754.849.22
ESGFlexShares T20190329ETF5.8594.87106.51103.61-11.64-8.74
ESGDiShares Trus20190329ETF7.655.293.354.731.940.57
ESGEiShares, Inc20190329ETF14.405.844.614.861.230.98
ESGGFlexShares S20190329ETF19.0746.2643.1046.263.160.00
ESGNColumbia Sus20190329ETF104.0982.6486.8086.80-4.16-4.16
ESGREnstar Group20190329A71.2221.1510.7810.2610.3710.89
ESGSColumbia Sus20190329ETF36.3936.6836.6836.680.000.00
ESGUiShares Trus20190329ETF7.126.425.966.320.460.11
ESGVVanguard ESG20190329ETF5.484.172.373.781.800.39
ESIElement Solu20190329A10.0822.8217.5018.485.364.36
ESLTElbit System20190329A51.5735.1530.8330.834.324.32
ESMLiShares ESG20190329ETF12.9310.676.809.973.870.70
ESNTEssent Group20190329A9.314.120.400.753.723.37
ESPEspey Mfg. &20190329A125.2370.7754.4254.8516.3515.92
ESPOVanEck Vecto20190329ETF25.8615.2313.3512.921.892.31
ESPREsperion The20190329A26.2221.293.643.9617.6517.33
ESQEsquire Fina20190329A302.3659.6555.5855.214.084.45
ESRTEMPIRE STATE20190329A6.684.801.281.973.522.83
ESSEssex Proper20190329A9.053.261.121.292.151.97
ESSAESSA Bancorp20190329A144.80200.1598.1498.31102.01101.84
ESTAEstablishmen20190329A154.0974.4459.2264.0115.2210.43
ESTCElastic N.V.20190329A24.6710.709.699.291.011.42
ESTEEarthstone E20190329A70.5840.7220.3422.8720.3817.84
ESXBCommunity Ba20190329A95.33117.16110.96111.256.205.91
ETEnergy Trans20190329A6.594.942.992.951.952.00
ETFCE*Trade Fina20190329A2.662.46-0.32-0.052.782.51
ETHEthan Allen20190329A15.0123.191.132.8922.0620.30
ETHOETF Managers20190329ETF35.6518.1618.1518.160.010.00
ETMEntercom Com20190329A19.7715.027.968.127.046.89
ETNEaton Corpor20190329A1.971.300.980.610.320.68
ETONEton Pharmac20190329A462.3886.0461.7963.8624.2522.18
ETREntergy Corp20190329A3.761.520.370.581.150.94
ETRNEquitrans Mi20190329A6.535.283.162.512.122.76
ETSYEtsy, Inc.20190329A10.026.192.422.863.773.33
ETTXEntasis Ther20190329A374.59293.07231.93231.8261.1561.25
EUDGWisdomTree E20190329ETF38.1132.3932.1228.880.273.51
EUDVProShares MS20190329ETF59.1897.83100.05100.05-2.22-2.22
EUFNiShares MSCI20190329ETF5.523.502.172.291.321.21
EUMProShares Tr20190329ETF5.415.32-1.120.326.455.00
EUMFWisdomTree E20190329ETF115.76
EUMViShares Edge20190329ETF14.247.186.936.930.250.25
EURLDirexion Dai20190329ETF10.3515.6911.669.824.035.87
EURNEURONAV NV20190329A12.967.410.450.646.966.82
EURZXtrackers Eu20190329ETF96.2697.62102.05102.05-4.43-4.43
EUSAiShares MSCI20190329ETF7.344.523.153.501.371.02
EUSCWisdomTree E20190329ETF14.098.498.398.290.100.20
EVEaton Vance20190329A5.102.750.530.632.222.12
EVAEnviva Partn20190329A19.457.905.776.332.131.57
EVBGEverbridge,20190329A22.2211.935.977.165.964.77
EVBNEvans Bancor20190329A244.64100.97102.80147.74-1.83-46.77
EVCEntravision20190329A40.3026.8514.6016.5712.2510.28
EVEREverQuote, I20190329A112.91305.1266.3969.30238.73235.82
EVFMEvofem Biosc20190329A525.0092.14118.52122.05-26.38-29.91
EVGNEVOGENE LTD.20190329A501.39404.11265.41265.41138.69138.69
EVHEvolent Heal20190329A13.317.82-0.620.208.447.62
EVIEVI Industri20190329A174.99116.9184.7987.7632.1229.15
EVKEver-Glory I20190329A1079.49924.73604.08818.92320.65105.82
EVLOEvelo Biosci20190329A366.13145.797.565.74138.24140.06
EVOKEvoke Pharma20190329A120.6077.0633.2044.8743.8732.19
EVOLEvolving Sys20190329A415.28222.47197.96197.9624.5124.51
EVOPEVO Payments20190329A32.7425.408.1510.5817.2514.82
EVREvercore Inc20190329A12.828.736.016.332.732.40
EVRGEvergy, Inc.20190329A4.802.91-0.160.073.072.84
EVRIEveri Holdin20190329A10.618.064.644.283.423.77
EVTCEVERTEC, INC20190329A11.445.011.731.883.283.13
EVXVanEck Vecto20190329ETF19.3118.7418.0918.700.650.04
EWEdwards Life20190329A6.404.051.682.462.371.58
EWAiShares MSCI20190329ETF4.663.371.201.722.141.63
EWBCEast-West Ba20190329A6.742.590.110.572.482.02
EWCiShares MSCI20190329ETF3.633.371.812.211.561.17
EWCOInvesco Exch20190329ETF21.8222.3122.5522.31-0.240.00
EWDiShares MSCI20190329ETF3.352.970.841.372.131.60
EWGiShares MSCI20190329ETF3.723.181.751.741.431.44
EWGSiShares MSCI20190329ETF23.2277.3477.3477.340.000.00
EWHiShares MSCI20190329ETF3.842.731.371.331.351.39
EWIiShares MSCI20190329ETF3.622.881.441.651.441.23
EWJiShares MSCI20190329ETF1.831.440.420.531.020.91
EWJEiShares MSCI20190329ETF18.35
EWJViShares MSCI20190329ETF76.09
EWKiShares MSCI20190329ETF22.4520.6320.3520.320.270.30
EWLiShares MSCI20190329ETF2.832.280.580.721.701.56
EWMiShares MSCI20190329ETF3.563.820.801.083.042.75
EWMCInvesco S&P20190329ETF24.2014.6414.6413.700.000.94
EWNiShares MSCI20190329ETF3.433.050.781.062.271.99
EWOiShares MSCI20190329ETF18.877.8314.4114.41-6.58-6.58
EWPiShares MSCI20190329ETF3.523.120.451.102.672.02
EWQiShares MSCI20190329ETF3.403.231.712.041.521.18
EWREInvesco S&P20190329ETF23.8116.5715.6115.750.960.82
EWSiShares MSCI20190329ETF4.384.371.681.892.692.48
EWSCInvesco S&P20190329ETF43.236.242.405.133.841.11
EWTiShares MSCI20190329ETF2.892.321.161.351.160.97
EWUiShares MSCI20190329ETF3.042.590.550.962.041.63
EWUSiShares MSCI20190329ETF44.3133.6032.1133.071.490.53
EWVProShares Tr20190329ETF91.7676.6639.4748.3537.2028.31
EWWiShares MSCI20190329ETF2.315.783.594.032.211.76
EWXSPDR S&P Eme20190329ETF8.339.305.777.113.532.19
EWYiShares MSCI20190329ETF1.641.560.390.531.171.04
EWZiShares MSCI20190329ETF2.424.372.862.691.521.69
EWZSiShares MSCI20190329ETF50.1346.4035.4735.6610.9310.74
EXASExact Scienc20190329A11.716.482.452.734.033.75
EXCExelon Corpo20190329A2.061.890.200.741.681.14
EXELExelixis Inc20190329A4.744.841.371.793.483.07
EXFOEXFO INC.20190329A111.66108.1285.9174.0422.2134.08
EXIiShares Glob20190329ETF23.8117.6018.5117.98-0.92-0.38
EXKEndeavour Si20190329A39.5033.7218.2419.1015.4814.63
EXLSExlService H20190329A22.9911.171.252.209.928.97
EXPEagle Materi20190329A11.415.602.703.362.902.24
EXPDExpeditors I20190329A3.977.971.167.366.810.60
EXPEExpedia Grou20190329A4.283.571.111.302.462.27
EXPIeXp World Ho20190329A104.1162.0755.4058.916.673.16
EXPOExponent Inc20190329A18.8618.1513.3211.544.846.62
EXPRExpress, Inc20190329A23.4518.987.748.4011.2410.56
EXRExtra Space20190329A5.702.360.670.901.691.47
EXTNExterran Cor20190329A23.1925.4910.4610.6915.0314.80
EXTRExtreme Netw20190329A13.9818.520.351.0618.1917.58
EYENational Vis20190329A31.7222.575.165.9217.4116.65
EYEGEyegate Phar20190329A305.92263.70208.66205.2455.0558.46
EYENEyenovia, In20190329A217.40115.7193.67101.3722.0414.34
EYESSecond Sight20190329A63.5081.4860.1470.8721.3410.60
EYLDCambria Emer20190329ETF53.9517.8317.8317.830.000.00
EYPTEyePoint Pha20190329A63.5042.4631.3130.5411.1511.91
EZAiShares MSCI20190329ETF4.562.961.121.561.841.40
EZJProShares Ul20190329ETF167.1412.6712.5212.620.160.05
EZMWisdomTree U20190329ETF5.936.755.765.890.990.86
EZPWEzcorp Inc20190329A23.9724.619.949.6114.6815.01
EZUiShare MSCI20190329ETF2.602.420.390.692.031.73
FFord Motor C20190329A11.419.856.196.653.673.20
FAARFirst Trust20190329ETF24.8314.1414.1614.15-0.03-0.01
FABFirst Trust20190329ETF27.4012.6911.4811.601.221.10
FADFirst Trust20190329ETF26.6119.2015.3713.433.845.78
FAFFirst Americ20190329A10.484.523.152.571.371.95
FALNiShares Fall20190329ETF19.3922.9222.1022.140.810.78
FAMIFarmmi, Inc.20190329A248.2463.168.1613.2155.0049.95
FANFirst Trust20190329ETF16.9812.3710.9412.421.43-0.05
FANGDiamondback20190329A6.978.901.551.227.367.69
FARMFarmer Bros20190329A41.0922.108.169.0013.9413.10
FAROFaro Technol20190329A56.0632.7612.3316.1620.4316.61
FASDirexion Dai20190329ETF4.913.120.180.052.942.52
FASTFastenal Co20190329A3.074.252.312.641.941.61
FATFAT Brands I20190329A345.28226.36152.03152.2274.3374.14
FATEFate Therape20190329A28.7016.84-1.884.7718.7212.06
FAUSFirst Trust20190329ETF48.9512.7212.7212.720.000.00
FAZDirexion Dai20190329ETF10.5612.931.204.8011.738.13
FBFacebook, In20190329A1.711.600.380.501.221.11
FBCFlagstar Ban20190329A17.358.644.624.314.024.33
FBGXUBS AG FI En20190329ETN63.2631.4812.471.1319.0130.34
FBHSFORTUNE BRAN20190329A3.342.100.000.152.111.96
FBIOFortress Bio20190329A85.44118.32-55.796.75174.11111.57
FBIZFirst Busine20190329A246.0554.3935.0037.1219.3817.26
FBKFB Financial20190329A43.8618.888.298.5710.5910.31
FBMFoundation B20190329A55.0922.9811.6613.8811.329.10
FBMSFirst Bancsh20190329A38.1341.1211.1412.1229.9829.00
FBNCFirst Bancor20190329A29.839.091.463.627.635.47
FBNDFidelity Tot20190329ETF3.181.381.271.050.110.33
FBPFirst BanCor20190329A9.017.182.443.124.744.06
FBSSFauquier Ban20190329A1297.09398.69389.32389.329.369.36
FBTFirst Trust20190329ETF7.634.261.161.993.112.27
FBZFirst Trust20190329ETF43.6740.7039.3140.181.390.52
FCFranklin Cov20190329A78.2052.1541.3940.1410.7612.01
FCAFirst Trust20190329ETF168.8072.8572.8572.850.000.00
FCALFirst Trust20190329ETF66.3585.8385.8385.830.000.00
FCANFirst Trust20190329ETF20.089.999.079.470.920.52
FCAPFirst Capita20190329A441.62311.42305.02306.666.404.76
FCAUFIAT CHRYSLE20190329A6.735.021.882.143.142.87
FCBCFirst Commun20190329A110.1938.7620.1623.5218.6015.25
FCBPFirst Choice20190329A233.21107.07146.92151.68-39.85-44.61
FCCOFirst Commun20190329A383.52273.77273.71273.750.060.02
FCCY1st Constitu20190329A329.4892.2293.9791.70-1.750.52
FCEFFirst Trust20190329ETF33.2425.4322.8223.022.612.41
FCELFuelCell Ene20190329A15.8479.2284.5084.28-5.28-5.05
FCFFirst Common20190329A8.427.451.942.675.514.77
FCFSFirstCash, I20190329A28.3711.647.538.144.113.49
FCGFirst Trust20190329ETF6.208.153.634.614.533.54
FCNFTI Consulti20190329A15.798.682.383.016.295.67
FCNCAFirst Citize20190329A35.4320.015.448.9714.5711.04
FCOMFidelity MSC20190329ETF6.517.742.427.105.310.63
FCORFidelity Cor20190329ETF5.979.371.680.897.698.48
FCPTFour Corners20190329A12.435.671.893.063.782.61
FCTRFirst Trust20190329ETF26.9614.9914.4314.430.560.56
FCVTFirst Trust20190329ETF20.0428.4527.3628.621.09-0.17
FCXFreeport-McM20190329A7.837.575.045.482.542.10
FDBCFidelity D &20190329A615.33330.98330.98330.980.000.00
FDDFirst Trust20190329ETF7.889.995.835.704.164.29
FDEFFirst Defian20190329A39.2917.393.515.2613.8812.13
FDEMFidelity Tar20190329ETF23.315.125.125.120.000.00
FDEVFidelity Tar20190329ETF11.744.012.661.981.352.03
FDHYFidelity Hig20190329ETF17.63119.1835.1935.3183.9983.87
FDISFidelity MSC20190329ETF4.795.804.855.610.940.19
FDIVFirst Trust20190329ETF20.0215.0315.9714.69-0.940.35
FDLFirst Trust20190329ETF3.486.645.075.161.581.49
FDLOFidelity Low20190329ETF14.677.807.407.450.390.34
FDMFirst Trust20190329ETF15.917.648.147.88-0.50-0.24
FDMOFidelity Mom20190329ETF16.0111.4911.7011.56-0.21-0.07
FDNFirst Trust20190329ETF2.552.10-0.030.072.132.04
FDPFresh Del Mo20190329A21.8210.105.105.125.004.98
FDRRFidelity Div20190329ETF16.2212.126.687.345.444.78
FDSFactset Rese20190329A11.014.441.331.723.112.71
FDTFirst Trust20190329ETF12.429.349.079.050.270.29
FDTSFirst Trust20190329ETF60.8331.1931.1931.190.000.00
FDUSFidus Invest20190329A17.5715.184.465.7910.719.38
FDVVFidelity Hig20190329ETF15.1013.6510.8511.082.802.56
FDXFedEx Corpor20190329A3.572.150.460.781.691.37
FEFirstEnergy20190329A2.512.891.031.061.861.83
FEIMFrequency El20190329A369.91164.30138.36140.5225.9423.78
FELEFranklin Ele20190329A22.2113.251.812.3311.4310.92
FEMFirst Trust20190329ETF9.396.235.686.020.560.21
FEMBFirst Trust20190329ETF51.4234.5331.6233.172.911.36
FEMSFirst Trust20190329ETF54.8627.9228.5828.82-0.66-0.90
FENCFennec Pharm20190329A144.4898.1481.7784.8816.3713.26
FENYFidelity MSC20190329ETF5.766.274.124.162.152.11
FEPFirst Trust20190329ETF7.656.015.215.540.800.46
FETFORUM ENERGY20190329A21.8016.636.357.3010.289.33
FEULCredit Suiss20190329ETN60.0954.3054.3054.300.000.00
FEUZFirst Trust20190329ETF54.5425.9529.9329.98-3.98-4.03
FEXFirst Trust20190329ETF3.355.002.472.442.532.56
FEYEFireEye, Inc20190329A6.227.18-0.64-0.037.837.22
FEZSPDR EURO ST20190329ETF2.742.590.150.472.442.13
FFFuture Fuel20190329A21.2811.203.714.507.496.70
FFBCFirst Financ20190329A13.345.722.352.943.943.18
FFBWFFBW, Inc. C20190329A73.0937.5333.7733.773.763.76
FFGFBL Financia20190329A54.8923.398.7510.9814.6412.41
FFHGFormula Foli20190329ETF37.7818.0617.1717.880.890.18
FFHLFuwei Films20190329A245.71214.05171.98173.3242.0840.73
FFICFlushing Fin20190329A26.0524.655.085.5619.5719.08
FFINFirst Financ20190329A12.5814.220.494.5913.779.63
FFIUUVA Unconstr20190329ETF40.8552.3652.3652.360.000.00
FFIVF5 Networks20190329A6.287.424.384.153.043.27
FFNWFirst Financ20190329A115.4245.2427.5432.6917.7012.55
FFRFirst Trust20190329ETF29.3919.3619.3519.350.020.01
FFSGFormulaFolio20190329ETF43.7438.9839.0938.98-0.110.00
FFTGFormulaFolio20190329ETF45.1032.7829.4629.403.323.38
FFTIFormulaFolio20190329ETF34.9610.9110.7010.700.210.21
FFTYInnovator IB20190329ETF4.405.862.265.233.610.64
FFWMFirst Founda20190329A19.1615.330.041.2515.2914.08
FGFGL Holdings20190329A13.1610.663.164.497.516.13
FGBIFIRST GUARAN20190329A408.92166.03133.28146.8332.7419.20
FGDFirst Trust20190329ETF15.929.560.4910.069.07-0.50
FGENFibroGen, In20190329A17.3725.7420.0921.245.654.50
FGMFirst Trust20190329ETF7.249.101.57-2.657.5411.75
FHBFirst Hawaii20190329A5.139.991.982.998.067.04
FHKFirst Trust20190329ETF65.5738.1433.4237.094.711.05
FHLCFidelity MSC20190329ETF4.626.693.553.743.152.96
FHNFirst Horizo20190329A7.327.534.514.763.022.78
FIFRANKS INTER20190329A17.6214.426.338.668.085.76
FIBKFirst Inters20190329A14.524.311.111.773.192.53
FIBRiShares Edge20190329ETF9.476.896.877.890.02-1.00
FICOFair Isaac C20190329A17.957.692.873.754.823.94
FIDFirst Trust20190329ETF119.0790.4690.4690.460.000.00
FIDIFidelity Int20190329ETF62.3228.3420.7220.527.627.82
FIDUFidelity MSC20190329ETF5.223.261.811.931.451.33
FIEEFI Enhanced20190329ETN48.8429.6927.2027.932.491.76
FIHDUBS AG FI En20190329ETN62.0030.9123.9725.076.945.84
FILLiShares MSCI20190329ETF33.5636.4522.4023.1314.0513.32
FINXGlobal X Fun20190329ETF21.9514.979.4713.545.501.43
FISFidelity Nat20190329A2.062.231.501.620.740.61
FISIFinancial In20190329A70.5526.7016.9718.139.728.57
FISVFiserv Inc20190329A2.073.411.211.602.201.81
FITFitbit, Inc.20190329A16.9813.457.057.536.405.91
FITBFifth Third20190329A3.974.280.751.173.523.09
FIVAFidelity Int20190329ETF41.6856.8756.8756.870.000.00
FIVEFive Below,20190329A8.055.090.701.334.393.76
FIVGDefiance Nex20190329ETF12.157.818.018.49-0.20-0.69
FIVNFIVE9, INC.20190329A15.0810.793.213.987.586.82
FIWFirst Trust20190329ETF13.789.768.618.941.150.82
FIXComfort Syst20190329A16.424.531.090.763.483.79
FIXDFirst Trust20190329ETF16.266.902.906.084.000.83
FIXXHomology Med20190329A103.3963.2223.5927.6939.6335.53
FIZZNational Bev20190329A15.248.500.000.868.507.65
FJPFirst Trust20190329ETF26.0520.6120.0220.440.590.16
FKOFirst Trust20190329ETF82.1844.6544.6544.650.000.00
FKUFirst Trust20190329ETF56.1133.0633.0633.060.000.00
FLFoot Locker,20190329A3.492.210.470.691.751.52
FLAGFLAG-Forensi20190329ETF84.2730.8925.9726.154.914.74
FLAXFranklin FTS20190329ETF20.488.118.118.110.000.00
FLBLFranklin Lib20190329ETF28.4124.2224.2224.220.000.00
FLBRFranklin FTS20190329ETF48.3718.269.919.918.358.35
FLCAFranklin FTS20190329ETF53.3820.5820.5820.580.000.00
FLCHFranklin FTS20190329ETF22.3611.296.086.085.215.21
FLCOFranklin Lib20190329ETF27.229.879.879.870.000.00
FLDMFluidigm Cor20190329A19.3813.136.717.336.425.80
FLDRFidelity Low20190329ETF6.0723.72-4.63-4.4828.3528.20
FLEEFranklin FTS20190329ETF16.4818.9518.9518.950.000.00
FLEHFranklin FTS20190329ETF29.3324.33-39.21-39.2163.5463.54
FLEXFlex Ltd. Or20190329A10.2110.531.751.788.788.75
FLFRFranklin FTS20190329ETF14.838.268.268.260.000.00
FLGBFranklin FTS20190329ETF29.2541.7726.0837.8415.683.92
FLGECredit Suiss20190329ETN30.9117.1116.5116.600.600.52
FLGRFranklin FTS20190329ETF20.1172.5670.6372.561.930.00
FLGTFulgent Gene20190329A291.00204.46149.67157.4554.7947.01
FLHKFranklin FTS20190329ETF21.3311.7611.7611.760.000.00
FLHYFranklin Lib20190329ETF34.7526.3526.3526.350.000.00
FLIAFranklin Lib20190329ETF38.9334.5334.5334.530.000.00
FLICFirst of Lon20190329A27.2415.881.073.1914.8012.69
FLINFranklin FTS20190329ETF18.7315.198.279.946.935.26
FLIRFlir Systems20190329A4.7215.43-1.43-6.1916.8621.62
FLIYFranklin FTS20190329ETF19.9016.6416.6416.640.000.00
FLJHFranklin FTS20190329ETF73.1331.8616.0626.6015.805.27
FLJPFranklin FTS20190329ETF14.3015.5115.0915.090.420.42
FLKRFranklin FTS20190329ETF41.0554.1854.1854.180.000.00
FLLFull House R20190329A267.6151.142.066.1949.0944.96
FLLAFranklin FTS20190329ETF25.1077.0477.0477.040.000.00
FLLVFranklin Lib20190329ETF29.0429.7529.7529.750.000.00
FLMFirst Trust20190329ETF170.7551.9243.4044.158.517.77
FLMBFranklin Lib20190329ETF56.8452.6352.6352.630.000.00
FLMIFranklin Lib20190329ETF48.01
FLMNFalcon Miner20190329A51.0629.2814.0916.5115.1912.77
FLMXFranklin FTS20190329ETF30.4625.4413.4327.4912.01-2.04
FLNFirst Trust20190329ETF41.3436.9028.1428.148.768.76
FLNTFluent, Inc.20190329A49.0036.1511.5013.1524.6523.00
FLOFlowers Food20190329A4.924.201.321.642.882.57
FLOTiShares Floa20190329ETF1.971.591.661.66-0.07-0.07
FLOWSPX FLOW, In20190329A20.408.161.932.746.245.42
FLQDFranklin Lib20190329ETF24.8116.2615.4615.460.800.80
FLQEFranklin Lib20190329ETF44.3211.3110.0412.081.28-0.76
FLQGFranklin Lib20190329ETF41.5019.4022.6319.40-3.230.00
FLQHFranklin Lib20190329ETF29.504.034.034.030.000.00
FLQLFranklin Lib20190329ETF8.763.292.202.161.081.12
FLQMFranklin Lib20190329ETF15.9047.8058.3347.80-10.530.00
FLQSFranklin Lib20190329ETF21.7134.0235.4434.26-1.42-0.24
FLRFluor Corpor20190329A4.862.89-0.090.052.972.83
FLRNSPDR Bloombe20190329ETF3.302.142.042.040.100.10
FLRTPacific Glob20190329ETF108.4598.7598.7598.750.000.00
FLRUFranklin FTS20190329ETF90.3624.5624.5624.560.000.00
FLSFlowserve Co20190329A5.052.940.370.392.572.55
FLSAFranklin FTS20190329ETF36.2628.1028.1028.100.000.00
FLSWFranklin FTS20190329ETF113.6788.0288.0288.020.000.00
FLTFleetCor Tec20190329A6.312.880.801.402.071.48
FLTBFidelity Lim20190329ETF8.105.771.261.264.504.50
FLTRVanEck Vecto20190329ETF3.983.192.222.230.960.96
FLTWFranklin FTS20190329ETF129.5515.9715.9715.970.000.00
FLWS1-800-FLOWER20190329A17.358.910.621.558.297.39
FLXNFlexion Ther20190329A33.3356.2243.7544.4712.5811.83
FLXSFlexsteel In20190329A94.5944.9016.2917.3728.6127.53
FLZAFranklin FTS20190329ETF37.7433.5933.5933.590.000.00
FMiShares MSCI20190329ETF16.9140.0631.7427.898.3212.17
FMAOFarmers & Me20190329A191.07153.68136.54140.8017.1312.88
FMATFidelity MSC20190329ETF6.594.032.584.231.46-0.19
FMBFirst Trust20190329ETF10.7913.4913.4613.470.020.02
FMBHFirst Mid Ba20190329A106.6134.9021.0124.9613.899.94
FMBIFirst Midwes20190329A7.4644.712.603.5542.1141.43
FMCFMC Corporat20190329A5.183.391.711.941.691.45
FMCIForum Merger20190329A38.792.022.022.020.000.00
FMFFirst Trust20190329ETF57.9054.7254.7254.720.000.00
FMHIFirst Trust20190329ETF31.7627.8327.8827.83-0.050.00
FMKFirst Trust20190329ETF29.9414.2414.2414.240.000.00
FMNBFarmers Nati20190329A95.0059.3238.1339.2321.1920.09
FNFabrinet20190329A16.227.404.024.083.373.31
FNBF.N.B. Corp20190329A9.458.164.374.393.793.76
FNCBFNCB Bancorp20190329A137.3882.0965.3262.4616.7619.63
FNCLFidelity MSC20190329ETF4.124.601.941.892.662.71
FNDFloor & Deco20190329A8.913.931.491.612.442.32
FNDASchwab Funda20190329ETF8.302.601.042.211.560.39
FNDBSchwab Funda20190329ETF8.504.914.604.070.310.84
FNDCSchwab Funda20190329ETF8.487.847.267.480.570.36
FNDESchwab Funda20190329ETF4.512.921.522.301.400.62
FNDFSchwab Funda20190329ETF5.691.923.161.83-1.240.09
FNDXSchwab Funda20190329ETF3.823.823.463.370.360.45
FNFFidelity Nat20190329A5.6422.490.831.4621.6821.09
FNGDMicroSectors20190329ETN29.1814.657.267.207.397.45
FNGOMicroSectors20190329ETN35.1878.6478.6478.640.000.00
FNGUMicroSectors20190329ETN13.228.967.277.091.681.87
FNGZMicroSectors20190329ETN80.6778.6478.6478.640.000.00
FNHCFedNat Holdi20190329A45.8126.4312.6913.6113.7412.82
FNIFirst Trust20190329ETF14.839.608.618.980.990.62
FNJNFinjan Holdi20190329A69.3942.5827.8032.1514.8610.50
FNKFirst Trust20190329ETF38.4924.7829.4824.78-4.700.00
FNKOFunko, Inc.20190329A21.2820.691.354.0419.3416.67
FNLCFirst Bancor20190329A153.5056.8545.6652.5011.204.36
FNVFranco-Nevad20190329A4.482.600.931.021.681.59
FNWBFirst Northw20190329A234.3481.0273.4272.997.608.03
FNXFirst Trust20190329ETF9.097.666.646.581.021.08
FNYFirst Trust20190329ETF36.9521.0519.1720.411.870.64
FOCSFocus Financ20190329A57.2821.6913.8211.367.8810.34
FOEFerro Corpor20190329A6.764.660.670.843.983.81
FOLDAmicus Thera20190329A8.637.492.432.465.075.03
FONRFonar Corpor20190329A115.3139.8930.1431.889.758.01
FORForestar Gro20190329A105.8246.7439.7540.356.996.39
FORDForward Indu20190329A289.05190.03133.78133.7856.2556.25
FORKFuling Globa20190329A230.79246.58159.21163.9087.3782.68
FORMFormFactor I20190329A13.5218.24-2.14-0.9420.3719.18
FORRForrester Re20190329A50.2316.213.175.6013.0510.61
FOSLFossil Group20190329A11.428.342.363.085.995.26
FOVLiShares Focu20190329ETF9.8915.6115.6115.610.000.00
FOXFox Corporat20190329A3.345.952.922.503.053.45
FOXAFox Corporat20190329A3.255.252.752.182.503.07
FOXFFox Factory20190329A23.5210.811.943.698.877.12
FPAFirst Trust20190329ETF103.2757.2657.2557.250.010.01
FPACFar Point Ac20190329A20.5120.1120.1120.110.000.00
FPAYFlexShopper,20190329A81.8880.8268.2268.2212.6012.60
FPEFirst Trust20190329ETF5.514.093.383.450.710.63
FPEIFirst Trust20190329ETF17.803.713.623.600.090.11
FPHFive Point H20190329A39.2923.0014.0815.658.937.35
FPIFarmland Par20190329A32.3119.488.899.2110.6010.28
FPRXFive Prime T20190329A30.2929.4212.0010.4117.4319.01
FPXFirst Trust20190329ETF4.635.565.015.600.55-0.04
FPXEFirst Trust20190329ETF24.05
FPXIFirst Trust20190329ETF39.4819.4324.1024.10-4.68-4.68
FQALFidelity Qua20190329ETF13.708.768.778.76-0.010.00
FRFirst Indust20190329A5.063.360.911.292.452.07
FRAKVanEck Vecto20190329ETF46.5335.9725.9725.9710.0010.00
FRANFrancesca''s20190329A95.4680.2852.1953.8228.0926.46
FRBAFirst Bank20190329A66.9036.9929.5030.907.496.09
FRBKRepublic Fir20190329A47.3187.2314.3916.3872.8370.85
FRCFirst Republ20190329A6.303.931.441.792.492.14
FRDFriedman Ind20190329A150.45181.28136.81137.1344.4744.15
FRELFidelity MSC20190329ETF5.228.932.358.146.580.79
FRGIFiesta Resta20190329A25.2112.752.893.789.868.97
FRIFirst Trust20190329ETF5.334.864.414.800.450.05
FRLGLarge Cap Gr20190329ETN60.8839.2036.9036.902.302.30
FRMEFirst Mercha20190329A15.526.050.781.495.284.56
FROFrontline Lt20190329A15.6914.253.113.3311.1410.92
FRPHFRP Holdings20190329A224.44114.1683.3485.1930.8228.97
FRPTFreshpet, In20190329A25.469.463.985.696.354.64
FRTFederal Real20190329A7.452.870.960.801.912.07
FRTAForterra, In20190329A72.9364.7728.7850.3935.9914.39
FSBFranklin Fin20190329A31.3615.767.778.607.997.16
FSBCFSB Bancorp,20190329A255.7334.6235.5835.58-0.96-0.96
FSBWFS Bancorp,20190329A185.2596.4535.3039.1361.1557.33
FSCTForeScout Te20190329A15.9930.691.1023.5129.597.19
FSFGFirst Saving20190329A326.06271.57271.57271.570.000.00
FSIFlexible Sol20190329A134.2385.8869.7269.7216.1616.16
FSKFS KKR Capit20190329A16.4714.358.369.425.974.91
FSLRFirst Solar,20190329A6.454.993.023.211.971.78
FSMFORTUNA Silv20190329A29.7327.5816.1016.0811.4911.51
FSMBFirst Trust20190329ETF29.6225.6725.6725.670.000.00
FSMDFidelity Sma20190329ETF20.8815.6216.0716.07-0.45-0.45
FSPFranklin Str20190329A19.0714.526.547.897.986.69
FSSFederal Sign20190329A12.646.030.382.865.653.18
FSTAFidelity MSC20190329ETF4.282.701.311.631.391.07
FSTRFoster (Lb)20190329A97.8237.2820.8634.4516.432.84
FSVFirstService20190329A18.3110.993.603.787.387.20
FSZFirst Trust20190329ETF15.2112.839.899.862.942.97
FTAFirst Trust20190329ETF3.452.611.771.890.850.72
FTACFinTech Acqu20190329A19.0110.2510.2510.250.000.00
FTAGFirst Trust20190329ETF82.4376.7376.7376.730.000.00
FTAIFortress Tra20190329A20.3619.24-8.71-8.3027.9527.54
FTCFirst Trust20190329ETF3.982.712.672.630.040.08
FTCHFarfetch Lim20190329A13.659.082.813.836.285.25
FTCSFirst Trust20190329ETF2.462.792.522.730.270.06
FTDRfrontdoor, i20190329A26.6619.362.664.1016.7015.26
FTECFidelity MSC20190329ETF2.663.220.880.992.352.23
FTEKFuel Tech, I20190329A144.64126.4175.4671.5950.9554.82
FTFTFuture FinTe20190329A331.08212.45144.77161.5567.6850.90
FTGCFirst Trust20190329ETF16.607.517.557.18-0.040.33
FTHIFirst Trust20190329ETF20.4822.6521.5521.851.100.80
FTITechnipFMC p20190329A4.264.080.150.563.923.52
FTKFlotek Indus20190329A32.4529.58-4.91-0.8634.4730.41
FTLBFirst Trust20190329ETF14.2851.3663.0764.70-11.72-13.34
FTLSFirst Trust20190329ETF13.7210.7410.1610.310.580.43
FTNTFortinet, In20190329A3.804.832.191.022.643.81
FTRFrontier Com20190329A49.6643.0114.1115.6428.7827.24
FTRIFirst Trust20190329ETF67.4230.9430.9430.940.000.00
FTSFortis Inc.20190329A2.902.580.490.852.091.73
FTSDFranklin Lib20190329ETF7.9312.3412.3412.340.000.00
FTSIFTS Internat20190329A39.3919.8511.2311.178.618.68
FTSLFirst Trust20190329ETF5.123.844.391.04-0.562.80
FTSMFirst Trust20190329ETF1.671.121.121.120.000.00
FTVFortive Corp20190329A3.541.67-0.36-0.392.032.07
FTXDFirst Trust20190329ETF35.4013.249.359.353.893.89
FTXGFirst Trust20190329ETF61.46165.73156.48159.569.256.17
FTXHFirst Trust20190329ETF61.077.6525.3422.73-17.69-15.08
FTXLFirst Trust20190329ETF51.0047.8441.8647.845.970.00
FTXNFirst Trust20190329ETF58.392.932.932.930.000.00
FTXOFirst Trust20190329ETF5.875.413.473.761.941.66
FTXRFirst Trust20190329ETF12.224.345.415.41-1.07-1.07
FUDE-TRACS UBS20190329ETN79.93
FUEAB Svensk Ek20190329ETN2375.10
FULH.B. Fuller20190329A9.343.710.190.903.532.82
FULTFulton Finan20190329A6.746.390.10-0.066.296.45
FUMBFirst Trust20190329ETF19.649.679.679.670.000.00
FUNCedar Fair,20190329A23.188.523.545.084.983.44
FUNCFirst United20190329A106.7238.6136.8536.851.771.77
FUNDSprott Focus20190329A23.5921.44-7.16-9.1128.6030.54
FUSBFirst US Ban20190329A32.5544.4444.2449.700.20-5.26
FUTProShares Ma20190329ETF21.9212.5112.5112.510.000.00
FUTYFidelity MSC20190329ETF3.743.501.940.951.562.55
FUVArcimoto, In20190329A96.85124.71108.97104.2915.7420.42
FVFirst Trust20190329ETF6.666.867.486.99-0.62-0.13
FVALFidelity Val20190329ETF12.658.137.887.730.250.40
FVCFirst Trust20190329ETF15.449.389.369.340.030.04
FVCBFVCBankcorp,20190329A245.23180.01174.47174.475.545.54
FVDFirst Trust20190329ETF3.205.312.492.902.822.41
FVEFive Star Se20190329A51.5248.0146.5046.421.511.59
FVLFirst TrustV20190329ETF23.4129.5727.0129.572.560.00
FWDBAdvisorShare20190329ETF57.1318.9818.9818.980.000.00
FWONALiberty Medi20190329A28.3618.344.514.3013.8314.04
FWONKLiberty Medi20190329A14.389.50-0.451.879.957.63
FWRDForward Air20190329A14.444.591.762.102.832.49
FXDFirst Trust20190329ETF6.046.116.626.33-0.51-0.22
FXGFirst Trust20190329ETF4.656.034.894.441.131.58
FXHFirst Trust20190329ETF5.123.944.053.71-0.100.23
FXIiShares Chin20190329ETF2.273.051.862.021.201.04
FXLFirst Trust20190329ETF3.532.492.182.170.320.32
FXNFirst Trust20190329ETF8.569.833.203.406.646.43
FXOFirst Trust20190329ETF4.246.183.035.153.151.03
FXPProShares Ul20190329ETF4.282.740.610.702.142.04
FXRFirst Trust20190329ETF4.013.483.313.550.16-0.07
FXUFirst Trust20190329ETF4.964.694.234.370.460.31
FXZFirst Trust20190329ETF6.563.332.222.741.110.59
FYCFirst Trust20190329ETF13.739.719.088.070.631.64
FYLDCambria Fore20190329ETF22.218.990.300.308.698.69
FYTFirst Trust20190329ETF32.9614.3210.9610.863.363.46
FYXFirst Trust20190329ETF9.465.662.214.753.460.92
GGENPACT LIMI20190329A4.842.770.700.852.071.92
GAACambria Glob20190329ETF25.6727.5026.0925.811.411.69
GABCGerman Ameri20190329A34.5627.102.402.8124.7024.29
GAIAGaia, Inc. C20190329A48.5229.9610.3511.6019.6118.37
GAINGladstone In20190329A15.9720.48-0.70-0.0821.1820.56
GALSPDR SSgA Gl20190329ETF30.9120.9520.8220.820.130.13
GALTGalectin The20190329A65.0949.5713.9313.9835.6435.59
GAMRETFMG Video20190329ETF39.6631.6532.4832.07-0.83-0.42
GARSGarrison Cap20190329A14.7014.6212.0411.642.582.98
GASSStealthGas,20190329A91.81119.13113.93113.925.205.21
GATXGATX Corpora20190329A12.525.871.362.194.513.68
GAZiPath Series20190329ETN44.60
GBCIGlacier Banc20190329A15.716.632.423.754.212.88
GBDCGolub Capita20190329A13.5312.727.546.065.186.65
GBFiShares Gove20190329ETF11.042.962.962.960.000.00
GBILGoldman Sach20190329ETF1.050.880.850.850.030.03
GBLGAMCO Invest20190329A67.2342.9937.6240.405.372.59
GBLIGlobal Indem20190329A291.20128.79119.32121.989.476.81
GBRNew Concept20190329A79.6264.6019.7027.3444.9137.27
GBTGlobal Blood20190329A26.449.855.085.944.773.91
GBUYGoldman Sach20190329ETF16.9929.3632.0631.86-2.70-2.50
GBXThe Greenbri20190329A14.609.195.075.534.123.67
GCAPGain Capital20190329A23.1515.256.777.858.487.40
GCBCGreene Count20190329A205.45166.69180.65180.65-13.96-13.96
GCEClaymore/Rob20190329ETN1065.60997.00997.00997.000.000.00
GCIGannett Co.,20190329A10.078.064.915.663.152.40
GCOGenesco Inc.20190329A13.165.920.561.235.364.69
GCOWPacer Global20190329ETF33.9216.7613.8315.742.931.02
GCPGCP Applied20190329A13.954.749.383.04-4.641.70
GDGeneral Dyna20190329A3.842.070.660.871.411.20
GDATGoldman Sach20190329ETF19.2017.1810.7212.526.464.66
GDDYGoDaddy Inc20190329A5.673.33-5.400.648.732.69
GDENGolden Enter20190329A34.7533.48-1.116.9934.5926.49
GDMAGadsden Dyna20190329ETF15.2213.9613.9613.960.000.00
GDNAGoldman Sach20190329ETF19.8450.6038.8539.8311.7510.77
GDOTGreen Dot Co20190329A13.626.262.573.153.703.15
GDPGoodrich Pet20190329A157.1973.9055.0158.7918.8915.11
GDVDPrincipal Ac20190329ETF29.7732.7421.5921.5911.1611.16
GDXVanEck Vecto20190329ETF4.444.001.281.682.722.32
GDXJVanEck Vecto20190329ETF3.143.541.201.382.342.16
GEGeneral Elec20190329A10.038.594.705.463.883.13
GECGreat Elm Ca20190329A350.45311.76308.94308.792.822.98
GECCGreat Elm Ca20190329A67.4574.2760.7459.7513.5314.51
GEFGreif, Inc.20190329A19.098.522.223.586.304.94
GEFBGreif, Inc.20190329A163.0279.5070.2772.469.227.04
GELGenesis Ener20190329A11.936.541.623.604.932.95
GEMGoldman Sach20190329ETF12.807.096.906.850.200.25
GENGenesis Heal20190329A122.7785.7065.2383.6220.472.08
GENCGencor Indus20190329A132.6276.4446.0049.6430.4426.80
GENYPrincipal Mi20190329ETF20.6026.7710.8125.9915.960.77
GEOThe GEO Grou20190329A9.666.363.254.193.122.18
GEOSGeospace Tec20190329A84.3734.6610.1612.6724.5021.99
GERNGeron Corp20190329A61.1050.4230.1932.0720.2418.32
GESGuess?, Inc.20190329A8.055.570.731.434.844.14
GEVOGevo, Inc.20190329A72.4052.9733.2631.3319.7121.64
GFEDGuaranty Fed20190329A674.01369.32328.42367.0240.902.30
GFFGriffon Corp20190329A23.3010.682.255.368.435.33
GFINGoldman Sach20190329ETF19.1025.4826.9025.96-1.43-0.48
GFNGeneral Fina20190329A285.67161.1690.6387.5870.5473.58
GGGGraco Inc20190329A7.094.180.792.493.391.69
GHGuardant Hea20190329A30.9518.7212.9913.325.725.40
GHCGRAHAM HOLDI20190329A34.8114.8710.3611.474.503.40
GHLGreenhill &20190329A21.709.202.843.796.365.41
GHMGraham Corpo20190329A207.1040.9249.9240.80-9.010.12
GHYBGoldman Sach20190329ETF18.7230.6630.6630.660.000.00
GHYGiShares US &20190329ETF16.617.547.387.390.150.14
GIBCGI Inc.20190329A4.104.390.400.143.994.25
GIFIGulf Island20190329A139.1456.6530.2335.6626.4220.99
GIGBGoldman Sach20190329ETF10.9611.5611.5611.560.000.00
GIGMGigaMedia Lt20190329A218.9779.9086.5786.57-6.67-6.67
GIISPDR S&P Glo20190329ETF15.9410.079.639.170.440.89
GIIIG-Iii Appare20190329A12.348.56-0.021.758.586.81
GILGildan Activ20190329A3.372.831.431.191.401.64
GILDGilead Scien20190329A1.734.190.210.733.983.47
GILTGilat Satell20190329A58.1786.9322.4026.7464.5360.20
GISGeneral Mill20190329A2.352.30-0.24-0.272.542.57
GKOSGlaukos Corp20190329A24.369.826.286.353.543.47
GLADGladstone Ca20190329A20.3520.282.863.4817.4116.80
GLBSGlobus Marit20190329A86.6059.7146.9750.0512.759.67
GLBYWisdomTree Y20190329ETF52.51
GLBZGlen Burnie20190329A380.4495.0466.7666.7628.2728.27
GLDDGreat Lakes20190329A16.2316.094.894.8111.2011.28
GLDICredit Suiss20190329ETF80.8439.2438.5038.890.740.35
GLGTD Holdings,20190329A163.81118.1696.0899.3422.0818.81
GLIBAGCI Liberty,20190329A7.993.803.932.46-0.131.34
GLMDGalmed Pharm20190329A70.4034.0718.7022.1715.3711.89
GLNGGolar LNG Lt20190329A7.9712.641.041.8411.6010.80
GLOBGLOBANT S.A.20190329A22.9110.693.944.706.755.99
GLOGGASLOG LTD20190329A15.159.470.821.578.657.90
GLOPGASLOG PARTN20190329A22.5613.518.138.575.384.93
GLPGlobal Partn20190329A32.3715.586.017.469.578.12
GLPIGaming and L20190329A3.652.991.231.351.761.63
GLREGreenlight C20190329A24.4647.1433.3336.1513.8110.99
GLTGlatfelter20190329A16.179.85-0.83-0.7410.6810.59
GLUUGlu Mobile I20190329A9.708.571.402.137.176.44
GLWCorning Inco20190329A3.392.770.801.611.971.16
GLYCGlycoMimetic20190329A50.9222.6018.2017.454.405.15
GMGeneral Moto20190329A2.712.461.061.321.391.14
GMANGoldman Sach20190329ETF15.9228.0225.7124.512.313.51
GMDAGamida Cell20190329A442.43252.70184.27238.0668.4314.63
GMEGameStop Cor20190329A9.988.146.275.741.882.41
GMEDGLOBUS MEDIC20190329A8.794.001.752.462.251.54
GMFSPDR S&P Eme20190329ETF22.0113.9812.5112.731.471.26
GMHIGores Metrop20190329A2809.31
GMLPGolar LNG Pa20190329A28.6728.30-1.02-0.1329.3228.43
GMOGeneral Moly20190329A136.02187.66-38.99-38.98226.65226.64
GMOMCambria Glob20190329ETF18.1424.59-48.23-12.1672.8136.74
GMREGlobal Medic20190329A25.0411.305.756.875.554.42
GMSGMS Inc.20190329A18.999.444.955.554.483.89
GNAFMicroSectors20190329ETN42.3629.2618.7629.2610.490.00
GNCGNC Holdings20190329A36.6229.3221.4822.637.846.68
GNCAGenocea Bios20190329A217.49227.6171.8475.02155.77152.60
GNEGENIE ENERGY20190329A32.5518.0711.3011.816.776.27
GNKGENCO SHIPPI20190329A32.2018.304.896.2213.4112.08
GNLGlobal Net L20190329A5.917.924.004.173.953.76
GNMAiShares GNMA20190329ETF19.018.218.218.210.000.00
GNMKGenMark Diag20190329A29.5221.564.267.2317.2914.33
GNPXGenprex, Inc20190329A411.14143.9160.6767.5283.2476.39
GNRSPDR S&P Glo20190329ETF11.156.296.486.15-0.190.14
GNRCGENERAC HOLD20190329A16.115.012.172.372.842.64
GNTXGentex Corp20190329A5.084.061.151.262.912.80
GNTYGuaranty Ban20190329A183.4176.5642.9452.6333.6223.93
GNUSGenius Brand20190329A81.4059.9951.7052.598.297.40
GNWGenworth Fin20190329A25.9720.4014.1813.126.217.27
GOATVanEck Vecto20190329ETF20.9229.4229.4229.420.000.00
GOAUUS Global GO20190329ETF73.68146.9871.1371.0475.8575.93
GOEXGlobal X Gol20190329ETF84.2967.0253.5653.5613.4613.46
GOGLGolden Ocean20190329A26.4818.1114.7812.703.325.40
GOGOGogo Inc.20190329A24.2827.0612.1811.6414.8815.43
GOLDBarrick Gold20190329A7.226.021.692.884.323.14
GOLFAcushnet Hol20190329A20.659.384.595.044.794.35
GOODGladstone Co20190329A18.2455.343.764.1651.5751.17
GOOGAlphabet Inc20190329A4.782.771.972.000.800.78
GOOGLAlphabet Inc20190329A4.552.331.301.121.031.21
GOOSCanada Goose20190329A7.114.400.070.864.333.54
GOROGold Resourc20190329A31.2023.139.7411.2113.3911.92
GOSSGossamer Bio20190329A120.9359.5238.9247.1220.6012.40
GOVTiShares U.S.20190329ETF3.972.612.452.560.160.06
GPAQGordon Point20190329A29.37
GPCGenuine Part20190329A4.311.910.120.461.791.45
GPIGroup 1 Auto20190329A26.5714.768.819.425.955.33
GPKGraphic Pack20190329A8.285.392.172.523.222.87
GPLGreat Panthe20190329A49.8143.0723.1128.0319.9515.03
GPMTGranite Poin20190329A5.597.765.846.211.921.56
GPNGlobal Payme20190329A4.682.080.880.961.201.11
GPORGulfport Ene20190329A12.6911.021.963.589.067.44
GPREGreen Plains20190329A19.0010.552.673.277.887.28
GPRKGEOPARK LIMI20190329A26.1714.8110.689.944.144.88
GPROGoPro, Inc.20190329A15.5519.248.255.2411.0414.08
GPSThe Gap, Inc20190329A4.053.410.951.152.462.26
GPXGP Strategie20190329A46.5516.976.099.5110.897.47
GQREFlexShares G20190329ETF7.286.283.407.122.88-0.83
GRAW.R. Grace &20190329A6.693.390.950.952.442.44
GRAFGraf Industr20190329A40.651.601.071.070.530.53
GRBKGreen Brick20190329A65.1543.6119.0419.2524.5624.36
GRCThe Gorman-R20190329A52.5926.5910.8012.5515.7914.04
GREKGlobal X MSC20190329ETF13.0712.167.237.334.944.84
GRESIQ ARB Globa20190329ETF20.739.9610.9110.94-0.95-0.98
GRIDFirst Trust20190329ETF20.516.896.946.89-0.050.00
GRIFGriffin Indu20190329A445.05282.05273.78279.078.272.98
GRINGrindrod Shi20190329A406.05332.72278.26277.3754.4655.35
GRMNGarmin Ltd20190329A4.053.23-0.390.063.623.17
GRNBVanEck Vecto20190329ETF25.059.499.499.490.000.00
GRNQGreenpro Cap20190329A1682.443372.75998.58-123.592374.173496.34
GROWUS Global In20190329A191.8999.6757.7357.7341.9341.93
GRPNGroupon, Inc20190329A28.5624.3611.3411.2313.0213.13
GRTSGritstone On20190329A121.6264.4640.7142.5523.7521.91
GRUAB Svensk Ek20190329ETN181.2960.59-2.5544.4563.1416.15
GRUBGRUBHUB INC.20190329A7.393.251.701.951.551.30
GSGoldman Sach20190329A3.352.110.390.751.721.36
GSATGlobalstar,20190329A85.8664.8950.7451.3114.1413.57
GSBGlobalSCAPE,20190329A176.32174.42165.90166.668.537.77
GSBCGreat Southe20190329A71.8543.3019.8525.8123.4517.49
GSCGS Connect S20190329ETN352.23
GSEUGoldman Sach20190329ETF54.9555.3657.0649.77-1.705.59
GSEWGoldman Sach20190329ETF11.225.155.535.02-0.380.13
GSHDGoosehead In20190329A95.4438.1718.6722.3419.4915.83
GSIEGoldman Sach20190329ETF12.736.885.586.011.300.87
GSITGSI Technolo20190329A121.27117.2159.6866.2457.5350.96
GSJYGoldman Sach20190329ETF51.2327.0229.1929.19-2.17-2.17
GSKYGreenSky, In20190329A13.5510.892.674.858.226.04
GSLGlobal Ship20190329A175.71167.4078.4182.6688.9984.74
GSLCGoldman Sach20190329ETF2.783.030.71-0.292.323.32
GSMFerroglobe P20190329A50.0153.7738.3525.6015.4514.42
GSPBarclays Ban20190329ETN15.2514.4214.4214.420.000.00
GSSGolden Star20190329A32.4535.557.2823.0428.2712.51
GSSCGS ActiveBet20190329ETF20.6620.4220.8019.52-0.380.90
GSUMGridsum Hold20190329A126.59105.7360.8357.4944.9048.24
GSVGold Standar20190329A106.1687.0732.1149.3754.9637.70
GSYInvesco Ultr20190329ETF2.031.321.311.290.000.02
GTGoodyear Tir20190329A5.686.051.141.804.914.25
GTEGran Tierra20190329A43.7238.3724.3528.5414.039.59
GTESGates Indust20190329A26.8911.306.746.984.564.31
GTHXG1 Therapeut20190329A47.4035.328.178.6827.1526.64
GTIMGood Times R20190329A299.78148.93149.02147.19-0.091.73
GTIPGoldman Sach20190329ETF5.784.714.574.700.150.02
GTLSChart Indust20190329A24.185.902.662.833.243.07
GTNGray Televis20190329A7.754.521.331.313.193.21
GTOInvesco Tota20190329ETF24.9216.3516.3516.350.000.00
GTSTriple-S Man20190329A39.1512.590.420.7512.1711.84
GTTGTT Communic20190329A43.6515.566.458.149.117.42
GTXGarrett Moti20190329A27.4415.396.5810.168.815.23
GTYGetty Realty20190329A19.475.984.013.841.972.14
GTYHGTY Technolo20190329A464.91330.5025.7825.78304.72304.72
GUDBSage ESG Int20190329ETF37.8026.1826.1826.180.000.00
GULFWisdomTree20190329ETF111.0763.8751.7451.7412.1312.13
GUNRFlexShares G20190329ETF4.242.541.962.050.580.49
GUREGulf Resourc20190329A209.77156.15134.81140.2021.3415.95
GURUGlobal X Gur20190329ETF16.5711.2111.0611.050.150.16
GUSHDirexion Dai20190329ETF9.278.533.854.574.683.96
GVGoldfield Co20190329A71.1245.9019.8423.8526.0522.04
GVAGranite Cons20190329A21.267.811.792.786.025.03
GVALCambria Glob20190329ETF18.5410.188.908.901.291.29
GVIiShares Inte20190329ETF2.191.531.451.450.080.08
GVIPGoldman Sach20190329ETF13.8848.6516.7017.1131.9531.54
GVPGSE Systems,20190329A284.73246.61246.61246.610.000.00
GWBGreat Wester20190329A10.414.481.031.333.453.15
GWGHGWG Holdings20190329A117.0180.2078.9579.391.250.81
GWREGUIDEWIRE SO20190329A8.082.560.801.171.771.39
GWRSGlobal Water20190329A198.7595.3618.8818.4476.4876.92
GWWW.W. Grainge20190329A8.563.110.570.822.542.29
GWXSPDR S&P Int20190329ETF10.256.735.966.170.780.56
GXCSPDR S&P Chi20190329ETF6.344.994.585.610.41-0.62
GXFGlobal X FTS20190329ETF71.8955.1634.6534.6520.5120.51
GXGGlobal X MSC20190329ETF25.7319.7518.0917.971.661.78
GYLDArrow Dow Jo20190329ETF72.7435.2631.2228.004.057.27
GYROGyrodyne, LL20190329A368.45520.62520.24520.240.380.38
HHyatt Hotels20190329A9.274.222.272.711.941.51
HAHawaiian Hol20190329A12.157.12-0.042.087.175.05
HACKETFMG Prime20190329ETF7.955.304.293.811.011.48
HAEHaemonetics20190329A14.175.031.061.803.973.23
HAFCHanmi Financ20190329A17.8317.925.455.8212.4712.10
HAINHain Celesti20190329A5.967.05-0.43-0.417.497.47
HALHalliburton20190329A3.473.400.991.162.412.24
HALLHallmark Fin20190329A227.3874.9260.4360.3314.4914.59
HALOHalozyme The20190329A13.6216.932.993.9213.9413.01
HAPVanEck Vecto20190329ETF22.2617.8918.2218.13-0.33-0.24
HARPHarpoon Ther20190329A207.11120.1586.1896.4033.9723.75
HASHasbro, Inc.20190329A4.034.040.322.363.721.68
HASIHANNON ARMST20190329A10.325.541.682.273.863.27
HAUDiShares Curr20190329ETF130.96154.43154.43154.430.000.00
HAUZXtrackers In20190329ETF93.28
HAWXiShares Curr20190329ETF16.5714.3113.2212.891.091.42
HAYNHaynes Inter20190329A85.6423.647.559.5916.0914.05
HBANHuntington B20190329A7.876.711.571.495.135.21
HBBHamilton Bea20190329A144.4773.1849.7857.8723.4115.32
HBCPHome Bancorp20190329A169.5591.8573.4377.3418.4314.51
HBIHanesbrands,20190329A5.704.511.701.672.812.84
HBIOHarvard Bios20190329A88.5550.2525.1225.8425.1324.41
HBMHudbay Miner20190329A14.1513.615.565.098.058.52
HBMDHoward Banco20190329A200.47127.5477.1089.1550.4438.39
HBNCHorizon Banc20190329A35.2412.572.772.929.819.66
HBPHuttig Build20190329A105.7549.1049.1049.640.00-0.54
HCAHCA Healthca20190329A4.502.161.031.121.131.04
HCAPHarvest Capi20190329A90.2520.9820.9820.980.000.00
HCCWarrior Met20190329A10.645.191.942.903.262.29
HCCHHL Acquisiti20190329A60.18
HCCIHeritage-Cry20190329A28.9618.483.413.3915.0715.10
HCFTHunt Compani20190329A32.73107.4634.3733.6473.0973.82
HCHCHC2 Holdings20190329A55.8532.9726.2826.126.696.84
HCIHCI Group, I20190329A48.6825.558.7510.3816.8015.17
HCKTHackett Grou20190329A28.0422.816.326.0916.4916.72
HCSGHealthcare S20190329A10.4819.021.394.8217.6314.20
HDHome Depot,20190329A1.971.380.480.690.910.70
HDAWXtrackers MS20190329ETF16.1616.9621.7816.96-4.820.00
HDEFXtrackers MS20190329ETF21.742.542.202.200.350.35
HDGProShares He20190329ETF51.6416.9716.9716.970.000.00
HDGEAdvisorShare20190329ETF22.3441.8245.1645.28-3.29-3.40
HDMVFirst Trust20190329ETF40.9118.9618.0618.060.900.90
HDSHD Supply Ho20190329A4.233.912.113.141.800.77
HDSNHudson Techn20190329A111.7861.8024.2032.2037.6029.60
HDViShares Core20190329ETF1.130.96-0.02-0.060.971.02
HEHawaiian Ele20190329A7.113.400.811.362.592.04
HEARTurtle Beach20190329A27.3326.6912.3413.2114.3513.49
HEBTHebron Techn20190329A890.01433.37324.32324.32109.05109.05
HECOStrategy Sha20190329ETF14.7112.3510.3910.511.961.84
HEDJWisdomTree E20190329ETF1.581.940.670.661.271.29
HEEMiShares Curr20190329ETF17.296.757.707.91-0.96-1.16
HEESH&E Equipmen20190329A26.3140.3410.9418.1629.4022.18
HEFAiShares Curr20190329ETF3.473.102.502.590.610.51
HEIHEICO Corpor20190329A8.656.091.193.094.893.00
HEIAHEICO CORP C20190329A13.365.152.763.152.392.00
HELEHelen Of Tro20190329A14.037.963.764.684.213.28
HEPHolly Energy20190329A16.837.235.765.731.471.51
HESHess Corpora20190329A3.723.553.693.77-0.14-0.22
HESMHess Midstre20190329A42.2119.0315.8115.523.223.51
HEWCiShares Curr20190329ETF28.5920.2720.6124.74-0.34-4.46
HEWGiShares Curr20190329ETF4.114.272.302.341.971.93
HEWIiShares Curr20190329ETF19.415.995.995.990.000.00
HEWJiShares Curr20190329ETF3.252.820.190.332.632.49
HEWLiShares Curr20190329ETF13.058.968.968.960.000.00
HEWPiShares Curr20190329ETF33.68
HEWUiShares Curr20190329ETF22.6922.5922.5922.590.000.00
HEWWiShares Curr20190329ETF76.97
HEXOHEXO Corp.20190329A15.4916.4910.0711.616.434.89
HEZUiShares Curr20190329ETF3.423.532.492.581.040.95
HFBLHome Federal20190329A1392.85
HFCHOLLYFRONTIE20190329A5.732.881.071.151.811.73
HFFGHF Foods Gro20190329A219.9760.1051.4851.488.628.62
HFWAHeritage Fin20190329A19.427.332.023.605.734.16
HFXIIQ 50 Percen20190329ETF43.8830.4128.8228.891.591.53
HFXJIQ 50 Percen20190329ETF42.1319.6658.9358.93-39.27-39.27
HGSHChina HGS Re20190329A506.52326.49227.94276.5998.5549.90
HGVHilton Grand20190329A5.493.911.231.522.692.40
HHCThe Howard H20190329A14.435.302.332.982.982.32
HHHHWealthbridge20190329A87.7837.1031.8431.845.265.26
HHSHarte-Hanks,20190329A89.33149.11-27.23-27.23176.34176.34
HIHillenbrand,20190329A15.066.461.502.604.953.85
HIBBHibbett Spor20190329A17.226.651.742.604.914.05
HIGThe Hartford20190329A2.462.130.510.691.621.42
HIHOHighway Hold20190329A267.32241.51219.74219.7421.7721.77
HIIHuntington I20190329A9.953.882.342.371.541.51
HILHill Interna20190329A158.0985.6443.7751.9341.8733.71
HIPSGraniteShare20190329ETF61.9444.7042.3642.362.332.33
HIWHighwoods Pr20190329A6.642.710.841.101.871.61
HJLIHancock Jaff20190329A266.87159.09147.20146.7211.8812.37
HJPXiShares Curr20190329ETF33.6318.7018.7018.700.000.00
HLHecla Mining20190329A42.7833.9825.6026.068.377.92
HLFHerbalife Nu20190329A4.311.880.210.491.671.40
HLIHoulihan Lok20190329A16.8511.437.147.344.294.08
HLITHarmonic Inc20190329A22.3716.935.954.0210.9912.91
HLNEHamilton Lan20190329A29.1014.044.574.039.4810.01
HLTHilton World20190329A3.032.771.951.950.820.82
HLXHelix Energy20190329A13.9211.09-0.801.6611.909.43
HMGHMG / Courtl20190329A300.2394.0670.1692.8523.891.21
HMHCHoughton Mif20190329A17.9431.753.904.6427.8527.13
HMLPHOEGH LNG PA20190329A19.8413.476.126.687.356.79
HMNHorace Mann20190329A18.318.183.224.394.963.79
HMNFHMN Financia20190329A428.95230.03230.03230.030.000.00
HMOPHartford Mun20190329ETF63.665.445.445.440.000.00
HMSTHomeStreet,20190329A22.2318.662.754.3215.9014.34
HMSYHMS Holdings20190329A14.2712.182.383.109.819.08
HMTVHemisphere M20190329A97.5756.0941.4241.7314.6714.36
HNDLStrategy Sha20190329ETF81.9548.9147.8747.871.031.03
HNGRHanger Inc.20190329A25.8612.967.078.145.894.82
HNIHNI Corporat20190329A16.086.562.232.714.343.85
HNNAHennessy Adv20190329A105.6061.3659.5059.521.871.84
HNRGHallador Ene20190329A79.4329.7713.0914.1616.6815.61
HOFTHooker Furni20190329A70.7746.94-3.13-0.5750.0747.51
HOGHarley-David20190329A5.693.270.301.502.971.78
HOLDAdvisorShare20190329ETF8.585.025.025.020.000.00
HOLIHollsys Auto20190329A23.1514.590.420.8814.1713.71
HOLXHologic Inc20190329A3.563.080.680.932.402.15
HOMBHome BancSha20190329A7.257.29-0.100.677.396.62
HOMEAt Home Grou20190329A7.886.942.503.394.453.55
HOMZHoya Capital20190329ETF17.8417.2015.3215.661.871.54
HONHoneywell In20190329A1.921.190.810.840.380.35
HONEHarborOne Ba20190329A40.9718.6213.0813.385.545.24
HOPEHope Bancorp20190329A8.5112.981.051.8011.9311.19
HOTHHoth Therape20190329A492.07431.81431.81431.810.000.00
HOVHovnanian En20190329A84.8440.3317.0725.9323.2614.40
HPHelmerich &20190329A6.723.26-0.100.803.362.46
HPEHewlett Pack20190329A6.645.140.530.664.584.46
HPPHudson Pacif20190329A5.635.865.265.520.610.36
HPQHP Inc.20190329A5.243.871.411.682.462.19
HPRHighPoint Re20190329A44.1737.2615.8421.2221.4216.06
HQYHealthEquity20190329A15.0812.923.285.629.647.30
HRHealthcare R20190329A5.013.330.991.402.331.93
HRBH&R Block, I20190329A4.353.521.081.432.432.09
HRCHILL-ROM HOL20190329A8.315.082.022.393.062.70
HRIHerc Holding20190329A30.5913.692.362.8911.3310.80
HRLHormel Foods20190329A2.633.390.501.302.892.11
HROWHarrow Healt20190329A91.1088.6839.5935.7749.0952.91
HRTGHERITAGE INS20190329A23.3310.898.308.412.592.48
HRTXHeron Therap20190329A15.188.295.625.782.672.51
HRZNHorizon Tech20190329A20.4929.8419.9820.849.869.00
HSCHarsco Corpo20190329A15.687.263.083.824.183.44
HSCZiShares Curr20190329ETF13.525.455.455.450.000.00
HSDTHelius Medic20190329A140.3397.6660.4858.5937.1939.07
HSICHenry Schein20190329A4.724.710.450.674.264.04
HSIIHeidrick & S20190329A29.2814.557.296.787.267.77
HSKAHeska Corp20190329A65.2521.798.7110.4913.0911.31
HSONHudson Globa20190329A443.20280.22152.53157.37127.70122.85
HSPXGlobal X S&P20190329ETF24.0314.8112.5614.112.250.69
HSRTHartford Sho20190329ETF14.8614.8614.8614.860.000.00
HSTHost Hotels20190329A5.324.951.912.263.042.68
HSTMHealthStream20190329A23.1035.782.945.7932.8430.07
HSYThe Hershey20190329A4.263.781.351.552.432.22
HTHersha Hospi20190329A8.665.972.453.233.522.74
HTAHEALTHCARE T20190329A3.8510.801.752.199.068.63
HTABHartford Sch20190329ETF194.3696.8596.8596.850.000.00
HTBIHomeTrust Ba20190329A40.5318.659.9510.668.707.99
HTBKHeritage Com20190329A21.6423.394.895.3218.5018.07
HTBXHeat Biologi20190329A139.80113.18113.67111.31-0.491.87
HTGCHercules Cap20190329A8.348.054.514.793.543.27
HTGMHTG Molecula20190329A86.3443.3123.3025.7520.0117.56
HTHHILLTOP HOLD20190329A12.025.662.072.893.592.77
HTLDHeartland Ex20190329A11.4176.007.527.1368.4868.88
HTLFHeartland Fi20190329A23.268.322.252.816.075.51
HTRBHartford Tot20190329ETF195.8866.0466.0466.040.000.00
HTUSHull Tactica20190329ETF14.048.107.557.550.540.54
HTZHertz Global20190329A6.966.703.184.043.522.66
HUBBHubbell Inco20190329A13.874.640.850.893.793.75
HUBGHUB Group In20190329A19.3437.443.434.8534.0132.58
HUBSHUBSPOT, INC20190329A13.516.193.023.143.173.05
HUDHudson Ltd.20190329A29.7312.836.077.696.765.14
HUMHumana Inc.20190329A7.043.192.152.731.040.46
HUNHuntsman Cor20190329A4.804.241.492.262.741.98
HURCHurco Cos In20190329A86.1349.2819.9830.4729.3018.81
HURNHuron Consul20190329A31.4014.91-1.171.4116.0813.50
HUSAHouston Amer20190329A135.48107.3495.2994.8112.0512.53
HUSEStrategy Sha20190329ETF23.919.634.875.184.764.44
HUSVFirst Trust20190329ETF9.838.288.168.110.120.17
HVBCHV Bancorp,20190329A179.6274.1974.1974.190.000.00
HVTHaverty Furn20190329A22.338.562.272.856.295.71
HVTAHaverty Furn20190329A130.06330.56319.30671.8311.26-341.27
HWBKHawthorn Ban20190329A157.8683.0363.0763.0719.9619.96
HWCHancock Whit20190329A11.824.521.291.603.232.92
HWCCHouston Wire20190329A181.25156.06139.81146.2916.249.77
HWKNHawkins Inc20190329A125.4842.7732.2533.5110.529.27
HXLHexcel Corpo20190329A9.324.081.661.952.422.13
HYHYSTER-YALE20190329A46.0120.0311.0312.109.007.93
HYDVanEck Vecto20190329ETF1.961.250.860.920.390.33
HYDBiShares Edge20190329ETF13.8811.787.877.873.903.90
HYDWXtrackers Lo20190329ETF11.9212.0512.0512.050.000.00
HYEMVanEck Vecto20190329ETF17.9427.7418.6617.869.089.88
HYGiShares iBox20190329ETF1.161.341.041.170.300.17
HYGHiShares Inte20190329ETF6.903.132.482.500.650.63
HYGVFlexShares H20190329ETF16.3412.7212.2012.720.510.00
HYHGProShares Hi20190329ETF24.8149.3747.3847.431.991.94
HYIHXtrackers Hi20190329ETF209.3255.8455.8455.840.000.00
HYLBXtrackers US20190329ETF2.101.751.631.530.110.21
HYLDHigh Yield E20190329ETF26.3418.9815.0413.743.945.25
HYLSFirst Trust20190329ETF6.943.414.444.52-1.02-1.11
HYLVIQ S&P High20190329ETF12.286.555.776.550.770.00
HYMBSPDR Nuveen20190329ETF8.343.581.892.131.691.45
HYNDWisdomTree T20190329ETF78.3849.7048.6148.961.090.73
HYREHyreCar Inc.20190329A75.8363.6446.3751.7117.2711.93
HYSPIMCO 0-5 Ye20190329ETF2.041.440.941.070.500.37
HYUPXtrackers Hi20190329ETF13.9014.3314.3314.330.000.00
HYXEiShares iBox20190329ETF21.1812.1512.0712.150.070.00
HYXUiShares Glob20190329ETF16.7617.9917.0916.830.901.16
HYZDWisdomTree T20190329ETF27.3628.2715.5722.9012.695.36
HZNHorizon Glob20190329A119.0083.6447.6750.0935.9733.55
HZNPHorizon Ther20190329A8.7018.2412.2713.995.974.26
HZOMarineMax, I20190329A21.6712.655.955.966.706.68
IINTELSAT S.20190329A11.0712.409.629.792.782.61
IACIAC/InterAct20190329A12.177.982.863.945.114.03
IAGIAMGold Corp20190329A28.5625.5915.5117.8410.087.75
IAGGiShares Core20190329ETF3.401.701.421.460.280.24
IAIiShares U.S.20190329ETF6.293.712.122.261.591.45
IAKiShares U.S.20190329ETF6.974.844.454.810.390.02
IARTIntegra Life20190329A13.284.264.015.160.25-0.90
IATiShares U.S.20190329ETF3.232.320.270.432.061.89
IAUFiShares Gold20190329ETF3.6511.0811.0811.080.000.00
IBBiShares Nasd20190329ETF2.281.600.430.561.161.03
IBCEiShares iBon20190329ETF33.9628.6128.6128.610.000.00
IBCPIndependent20190329A13.269.562.292.097.277.50
IBDInspire Corp20190329ETF83.5473.7095.7595.75-22.06-22.06
IBDDiShares iBon20190329ETF11.395.565.565.560.000.00
IBDLiShares iBon20190329ETF4.302.752.552.550.200.20
IBDMiShares iBon20190329ETF4.051.781.531.540.250.24
IBDNiShares iBon20190329ETF4.162.812.562.560.250.25
IBDOiShares iBon20190329ETF5.705.499.709.70-4.21-4.21
IBDPiShares iBon20190329ETF8.546.085.734.910.351.18
IBDQiShares iBon20190329ETF11.615.595.455.510.150.09
IBDRiShares iBon20190329ETF12.316.605.515.821.080.77
IBDSiShares iBon20190329ETF23.5518.0916.4117.071.671.02
IBDTiShares iBon20190329ETF12.3936.3236.3236.320.000.00
IBIOiBio, Inc.20190329A355.96245.75224.35244.3521.391.39
IBKCIBERIABANK C20190329A13.705.051.131.743.923.31
IBKRInteractive20190329A15.2812.252.832.239.4210.03
IBMInternationa20190329A1.671.120.460.470.660.65
IBMIiShares iBon20190329ETF16.3411.2010.9611.090.240.11
IBMJiShares iBon20190329ETF12.538.967.327.321.641.64
IBMKiShares iBon20190329ETF19.088.378.378.370.000.00
IBMLiShares iBon20190329ETF19.2710.9711.1511.03-0.18-0.06
IBMMiShares iBon20190329ETF12.2210.0510.0510.050.000.00
IBMNiShares iBon20190329ETF15.8218.1518.1518.150.000.00
IBNDSPDR Bloombe20190329ETF35.304.793.484.531.310.26
IBOCInternationa20190329A15.097.94-6.764.1314.693.81
IBPINSTALLED BU20190329A36.2512.803.835.418.967.38
IBTXIndependent20190329A21.858.342.493.525.844.82
IBUYAmplify Onli20190329ETF11.807.445.105.792.341.65
ICADIcad Inc20190329A114.4766.7543.2646.2723.4920.48
ICBKCounty Banco20190329A262.31359.23111.15114.06248.08245.17
ICCCImmucell Cor20190329A246.91117.01117.14117.14-0.12-0.12
ICCHICC Holdings20190329A531.04454.79454.79454.790.000.00
ICDIndependence20190329A66.0349.2241.2838.217.9411.00
ICEIntercontine20190329A1.841.390.560.590.840.80
ICFiShares Cohe20190329ETF3.271.86-0.090.371.951.49
ICFIICF Internat20190329A26.106.972.032.234.874.67
ICHRIchor Holdin20190329A18.4954.5115.0616.0639.4638.45
ICLIsrael Chemi20190329A21.9515.217.918.347.306.87
ICLNiShares Glob20190329ETF13.4317.7021.7421.74-4.03-4.04
ICLRIcon Plc20190329A18.757.872.863.225.014.65
ICOLiShares MSCI20190329ETF34.2723.3116.1718.957.134.36
ICONIconix Brand20190329A115.9581.4341.6250.9239.8530.20
ICOWPacer Develo20190329ETF17.6639.8615.2539.8824.62-0.02
ICPTIntercept Ph20190329A23.559.834.854.884.984.95
ICSHiShares Liqu20190329ETF1.991.411.411.410.000.00
ICUIICU Medical20190329A21.8412.496.326.626.175.86
ICVTiShares Conv20190329ETF12.518.036.977.441.060.59
IDAIDACORP, Inc20190329A10.303.881.382.042.501.84
IDCCInterDigital20190329A12.355.221.431.903.793.32
IDEViShares Core20190329ETF9.296.405.936.250.470.15
IDEXIdeanomics,20190329A79.8283.0642.9148.9440.1634.12
IDHQInvesco S&P20190329ETF41.9030.3714.5018.8415.8811.53
IDLBInvesco FTSE20190329ETF28.5732.2930.0930.092.192.19
IDLVInvesco S&P20190329ETF11.966.244.895.091.361.15
IDMOInvesco S&P20190329ETF65.7056.3156.3156.310.000.00
IDNIntellicheck20190329A200.23122.90108.14106.0014.7516.90
IDOGALPS Interna20190329ETF24.1422.6623.1022.65-0.440.01
IDRAIdera Pharma20190329A79.7947.4716.8216.8730.6530.60
IDTIDT Corporat20190329A64.0334.8825.4827.469.407.42
IDUiShares U.S.20190329ETF3.732.820.500.622.312.20
IDViShares Inte20190329ETF3.263.452.813.090.640.36
IDXVanEck Vecto20190329ETF23.2619.0814.9714.394.114.69
IDXGInterpace Bi20190329A150.88135.61134.44133.331.172.28
IDXXIdexx Labora20190329A8.904.091.331.562.762.53
IEAInfrastructu20190329A117.2993.4314.8928.0878.5465.35
IECIEC Electron20190329A44.4343.0424.2625.7918.7917.25
IECSiShares Evol20190329ETF28.4751.8715.4552.2436.42-0.37
IEDIiShares Evol20190329ETF18.2653.9953.9953.990.000.00
IEFiShares 7-1020190329ETF0.940.700.330.380.370.32
IEFAiShares Core20190329ETF1.651.110.460.650.650.46
IEFNiShares Evol20190329ETF24.8939.01-8.8424.3547.8514.66
IEHSiShares Evol20190329ETF32.3892.2292.2292.220.000.00