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 Avg20190501A7.685.432.382.833.052.56
ETF_AvgVW ETF Avg20190501ETF2.263.682.512.601.181.09
ETN_AvgVW ETN Avg20190501ETN13.9910.147.817.942.322.20
AAgilent Tech20190501A4.763.670.682.022.991.65
AAAlcoa Corpor20190501A6.124.091.831.912.252.18
AAAUPerth Mint P20190501ETF8.0517.4516.9416.990.500.46
AADRAdvisorShare20190501ETF25.8716.8612.5314.724.342.14
AALAmerican Air20190501A3.332.870.800.582.072.28
AAMCAltisource A20190501A1330.91195.66240.23240.23-44.57-44.57
AAMEAtlantic Ame20190501A576.07645.22645.22645.220.000.00
AANAaron's, Inc20190501A12.975.412.642.782.772.63
AAOIApplied Opto20190501A17.9010.092.352.787.747.31
AAONAaon Inc20190501A34.1214.6210.028.684.605.95
AAPADVANCE AUTO20190501A6.883.441.372.062.071.38
AAPLApple Inc.20190501A1.201.820.720.541.100.56
AATAMERICAN ASS20190501A48.6012.633.464.079.178.56
AAUAlmaden Mine20190501A72.9836.9828.1230.238.866.75
AAWWAtlas Air Wo20190501A38.1131.4427.0426.544.404.89
AAXJiShares MSCI20190501ETF1.961.48-0.25-0.251.731.73
AAXNAxon Enterpr20190501A17.898.176.005.252.172.92
ABAllianceBern20190501A15.387.945.245.232.702.71
ABBVABBVIE INC.20190501A2.861.58-0.190.311.771.28
ABCAmerisourceB20190501A6.783.441.451.451.991.99
ABCBAmeris Banco20190501A15.298.443.133.545.314.90
ABEOAbeona Thera20190501A30.3224.095.579.7318.5314.36
ABGAsbury Autom20190501A24.129.363.995.235.374.13
ABIOARCA biophar20190501A173.8583.0434.8738.2947.9044.43
ABMABM Industri20190501A13.545.791.842.443.943.35
ABMDAbiomed Inc20190501A12.437.533.454.584.082.95
ABRArbor Realty20190501A7.796.933.623.953.312.99
ABTAbbott Labor20190501A2.833.621.521.872.101.75
ABTXAllegiance B20190501A39.2318.5310.288.928.259.60
ABUSArbutus Biop20190501A79.4040.1318.9119.4821.2220.65
ACAssociated C20190501A192.3099.4288.6789.9310.759.48
ACAArcosa, Inc.20190501A34.8213.679.8310.253.843.42
ACADAcadia Pharm20190501A21.0011.645.537.996.113.65
ACAMAcamar Partn20190501A582.13
ACBAurora Canna20190501A11.099.897.387.312.512.58
ACBIAtlantic Cap20190501A25.2117.316.9812.8810.334.43
ACCAmerican Cam20190501A7.993.711.521.822.181.89
ACCOAcco Brands20190501A14.6211.676.066.905.614.77
ACERAcer Therape20190501A83.7143.5318.5921.2924.9422.24
ACESALPS Clean E20190501ETF34.46225.13221.29221.963.843.17
ACGLArch Capital20190501A7.7221.958.897.3313.0714.63
ACHCAcadia Healt20190501A17.9610.28-1.59-0.7911.8711.07
ACHVAchieve Life20190501A82.3483.3084.9988.89-1.69-5.59
ACIAAcacia Commu20190501A21.268.704.975.603.733.09
ACIUAC Immune SA20190501A69.9244.1728.4131.6715.7612.50
ACIWACI Worldwid20190501A10.466.530.531.536.005.02
ACLSAxcelis Tech20190501A25.5220.996.187.6414.8113.35
ACMAecom20190501A6.364.103.212.410.891.69
ACMRACM Research20190501A71.6234.1225.4026.778.737.35
ACNAccenture PL20190501A3.591.780.520.701.271.08
ACNBACNB Corp20190501A146.7133.8530.4332.603.421.25
ACORAcorda Thera20190501A21.1619.078.472.0310.6017.04
ACREAres Commerc20190501A20.6016.315.997.7710.328.54
ACRSAclaris Ther20190501A31.5523.356.006.5417.3516.81
ACRXAcelRx Pharm20190501A27.6224.425.448.0218.9816.22
ACSGXtrackers MS20190501ETF38.30
ACSIAmerican Cus20190501ETF13.3827.0825.5526.801.530.28
ACSTAcasti Pharm20190501A123.22102.7083.6178.6119.0924.09
ACTAdvisorShare20190501ETF35.3018.0017.3118.080.68-0.08
ACTGAcacia Resea20190501A51.6370.5750.3249.6020.2620.97
ACUAcme United20190501A270.05198.81101.85111.1996.9587.61
ACWFiShares Edge20190501ETF22.5317.9517.7417.890.210.06
ACWIiShares MSCI20190501ETF1.381.46-0.30-0.101.761.56
ACWViShares Edge20190501ETF6.344.153.513.910.640.25
ACWXiShares MSCI20190501ETF2.291.860.140.221.721.64
ACYAeroCentury20190501A557.49
ADBEAdobe Inc.20190501A4.543.062.762.020.301.05
ADCAgree Realty20190501A8.543.491.401.522.091.97
ADESAdvanced Emi20190501A24.2653.417.326.2946.1047.13
ADIAnalog Devic20190501A4.642.640.340.532.302.11
ADILAdial Pharma20190501A187.2186.5664.5469.5922.0216.97
ADMArcher Danie20190501A2.532.401.181.131.231.27
ADMAADMA Biologi20190501A44.2729.237.187.9722.0521.26
ADMPAdamis Pharm20190501A70.1567.3648.3947.1018.9720.27
ADMSAdamas Pharm20190501A30.1928.6311.7412.0716.8816.55
ADNTAdient plc O20190501A14.6912.230.19-0.0412.0612.28
ADPAutomatic Da20190501A5.255.372.982.602.392.77
ADREInvesco BLDR20190501ETF29.8622.558.988.1013.5714.45
ADROAduro Biotec20190501A47.1835.8916.4216.6719.4719.22
ADSAlliance Dat20190501A9.533.991.761.862.232.13
ADSKAutodesk Inc20190501A6.473.591.231.542.362.05
ADSWAdvanced Dis20190501A3.222.251.651.200.601.04
ADTADT Inc.20190501A15.8311.592.432.909.168.69
ADTNAdtran Inc20190501A15.638.43-1.61-3.9610.0412.39
ADUSAddus HomeCa20190501A51.5116.533.045.5113.4911.02
ADVMAdverum Biot20190501A44.2027.678.6414.1519.0313.52
ADXSAdvaxis, Inc20190501A112.9771.3741.6742.1329.7029.24
AEAdams Resour20190501A533.95201.62171.31186.7730.3114.85
AEEAmeren Corpo20190501A4.102.130.630.461.501.67
AEGNAegion Corp20190501A34.6518.356.898.2511.4610.11
AEHRAehr Test Sy20190501A251.19178.92150.25150.3328.6728.59
AEISAdvanced Ene20190501A25.9011.515.026.126.485.39
AELAmerican Equ20190501A12.597.220.841.216.386.01
AEMAgnico Eagle20190501A3.936.885.154.821.762.07
AEMDAETHLON MEDI20190501A208.94137.94154.48154.76-16.54-16.81
AEOAmerican Eag20190501A5.214.302.362.641.941.66
AEPAmerican Ele20190501A1.972.101.201.370.900.73
AERAercap Holdi20190501A10.694.793.763.921.030.87
AERIAerie Pharma20190501A31.4225.176.628.2218.5516.94
AESAES Corporat20190501A5.915.211.291.393.923.82
AEYADDvantage T20190501A83.3545.9643.2343.232.722.72
AEYEAudioEye, In20190501A116.7691.8160.6657.1931.1534.63
AEZSAeterna Zent20190501A46.1033.18-7.89-15.0341.0748.21
AFCAllied Capit20190501A34.6232.5231.7731.910.750.61
AFGAmerican Fin20190501A10.754.721.782.762.941.97
AFHAtlas Financ20190501A104.9783.0960.2361.3822.8621.71
AFIArmstrong Fl20190501A27.0911.494.674.576.826.92
AFIFAnfield Univ20190501ETF24.2418.7318.1918.190.540.54
AFINAmerican Fin20190501A31.5915.488.929.566.565.92
AFKVanEck Vecto20190501ETF138.4053.6169.4542.25-15.8411.36
AFLAflac Inc.20190501A2.143.390.580.772.822.62
AFMDAffimed N.V.20190501A48.7032.6119.9618.0312.6514.57
AFTYPacer CSOP F20190501ETF40.1230.2221.8529.748.370.48
AGFIRST MAJEST20190501A16.6814.182.754.7211.399.40
AGCOAGCO Corpora20190501A9.553.231.361.791.871.44
AGEAgeX Therape20190501A137.6197.1687.1683.6410.0013.52
AGENAgenus Inc.20190501A41.5232.6016.5116.6316.0915.97
AGFSAgroFresh So20190501A57.6744.6119.0617.6525.5626.97
AGGiShares Core20190501ETF0.940.610.210.220.390.39
AGGPIQ Enhanced20190501ETF11.4611.6211.5611.560.060.06
AGGYWisdomTree Y20190501ETF9.026.476.056.310.420.16
AGIAlamos Gold20190501A22.0516.649.449.977.196.66
AGIOAgios Pharma20190501A41.8610.495.476.385.024.11
AGLEAeglea BioTh20190501A62.9929.7110.3511.3119.3618.40
AGMFederal Agri20190501A88.8341.3430.6532.0310.699.31
AGMAFederal Agri20190501A168.95
AGMHAGM Group Ho20190501A790.89427.70202.94205.65224.76222.05
AGNAllergan plc20190501A6.374.361.061.983.302.38
AGNCAGNC Investm20190501A5.645.121.341.413.793.71
AGNDWisdomTree T20190501ETF61.8632.7232.6932.690.030.03
AGOAssured Guar20190501A5.492.560.570.691.991.87
AGRAvangrid, In20190501A8.384.070.531.153.542.91
AGROADECOAGRO S.20190501A33.2512.9210.808.052.134.87
AGRXAgile Therap20190501A168.54153.71125.42124.0128.2929.70
AGSPlayAGS, Inc20190501A27.9912.265.116.567.155.70
AGTiShares MSCI20190501ETF24.0015.883.0311.5112.854.37
AGTCApplied Gene20190501A124.4792.8947.5062.2745.3930.62
AGXArgan, Inc20190501A27.0314.756.267.988.496.78
AGYSAgilysys, In20190501A35.6129.92-1.90-0.9931.8230.91
AGZiShares Agen20190501ETF3.313.693.403.170.290.52
AGZDWisdomTree T20190501ETF15.449.6612.5012.50-2.84-2.84
AHCA.H. Belo Co20190501A110.8488.8080.5780.578.238.23
AHHArmada Hoffl20190501A11.337.651.291.216.376.45
AHPIAllied Healt20190501A3000.892445.512445.512445.510.000.00
AHTAshford Hosp20190501A20.3815.227.428.497.796.71
AIArlington As20190501A13.1711.104.015.147.095.96
AIAiShares Asia20190501ETF12.117.223.444.743.782.48
AIEQAI Powered E20190501ETF25.2413.9014.1313.37-0.230.54
AIGAmerican Int20190501A2.382.031.031.261.000.77
AIHSSenmiao Tech20190501A227.35154.26107.20119.5047.0634.76
AIIQAI Powered I20190501ETF78.1036.7336.7336.730.000.00
AIMCAltra Indust20190501A12.138.520.031.678.496.85
AIMTAimmune Ther20190501A22.4010.254.463.665.796.59
AINAlbany Inter20190501A46.6024.1415.6019.808.544.34
AINCAshford Inc.20190501A186.62116.3885.5598.1030.8318.28
AINVApollo Inves20190501A10.227.352.461.514.885.83
AIQGlobal X Fut20190501ETF38.2232.3125.5625.736.766.58
AIRAAR Corp.20190501A21.829.542.953.336.596.21
AIRGAirgain, Inc20190501A68.59105.4720.4328.7385.0376.74
AIRIAir Industri20190501A238.29199.04146.25152.3952.7946.65
AIRRFirst Trust20190501ETF26.0513.5718.8518.87-5.28-5.29
AIRTAir T Inc20190501A850.93327.45273.91300.1253.5427.33
AITApplied Indu20190501A17.776.521.992.884.533.63
AIVApartment In20190501A4.882.561.061.061.501.51
AIZAssurant, In20190501A6.152.820.350.652.482.17
AJGArthur J. Ga20190501A5.073.310.800.772.512.54
AJRDAerojet Rock20190501A13.896.524.124.772.401.75
AJXGreat Ajax C20190501A23.4913.684.935.348.758.34
AKAMAkamai Techn20190501A7.028.760.563.018.205.75
AKBAAkebia Thera20190501A20.0428.9517.4218.2411.5310.74
AKCAAkcea Therap20190501A68.7926.7323.6525.773.080.96
AKERAkers Biosci20190501A163.75228.98218.82218.8110.1610.17
AKGAsanko Gold20190501A160.73165.38145.05148.4820.3216.90
AKRAcadia Realt20190501A11.233.590.831.522.762.07
AKRXAkorn, Inc.20190501A36.8236.3513.4912.7222.8623.63
AKTSAKOUSTIS TEC20190501A38.4527.2916.2815.1211.0112.17
ALAir Lease Co20190501A8.153.601.181.262.422.34
ALACAlberton Acq20190501A15.2111.7411.4211.420.320.32
ALBAlbemarle Co20190501A6.398.824.044.294.794.53
ALBOAlbireo Phar20190501A124.01113.0794.0896.7018.9916.37
ALCAlcon Inc. O20190501A6.173.642.362.501.281.14
ALCOAlico Inc20190501A155.63194.45101.78105.4392.6689.02
ALDXAldeyra Ther20190501A48.9731.3915.5416.0615.8515.34
ALEALLETE, Inc.20190501A15.606.142.202.593.933.54
ALECAlector, Inc20190501A189.3562.3745.7653.8916.618.48
ALEXAlexander &20190501A18.168.401.062.397.346.02
ALFAAlphaClone A20190501ETF23.3620.4414.2814.576.175.87
ALGAlamo Group,20190501A68.7120.5713.9414.026.636.56
ALGNAlign Techno20190501A10.868.480.211.868.276.63
ALGRAllegro Merg20190501A65.8579.7669.7769.779.999.99
ALGTAllegiant Tr20190501A22.299.302.451.986.857.33
ALIMAlimera Scie20190501A325.68268.16155.71156.40112.45111.75
ALJJALJ Regional20190501A382.44229.36180.61215.4348.7513.93
ALKAlaska Air G20190501A5.663.451.892.141.561.31
ALKSAlkermes Inc20190501A15.7426.0934.5621.11-8.474.99
ALLThe Allstate20190501A3.352.661.381.661.291.01
ALLEAllegion Pub20190501A5.172.741.061.271.681.47
ALLKAllakos Inc.20190501A98.3234.8216.8721.8517.9512.97
ALLOAllogene The20190501A40.4519.146.919.7112.239.43
ALLTAllot Ltd. O20190501A39.0332.5623.5125.929.056.64
ALLYAlly Financi20190501A3.642.631.001.231.631.40
ALNAAllena Pharm20190501A133.3857.4942.5240.5214.9616.97
ALNYAlnylam Phar20190501A29.9316.733.537.5413.209.19
ALOAlio Gold In20190501A123.51147.20143.35146.713.840.48
ALOTAstroNova, I20190501A89.48115.9928.9431.5087.0584.49
ALPNAlpine Immun20190501A183.51177.2739.3839.07137.89138.20
ALRMAlarm.com Ho20190501A25.5313.8810.2111.503.672.38
ALRNAileron Ther20190501A248.22238.95193.33182.7645.6256.19
ALSKAlaska Commu20190501A135.70139.86108.73113.5931.1326.27
ALSNALLISON TRAN20190501A5.183.651.521.062.132.58
ALTAltimmune, I20190501A77.5644.6338.4336.576.208.06
ALTMAltus Midstr20190501A64.6834.5325.5727.738.966.80
ALTRAltair Engin20190501A30.5137.182.169.0035.0228.18
ALTSProShares Mo20190501ETF41.2137.8738.6237.87-0.750.00
ALTYGlobal X Sup20190501ETF64.8174.8752.4752.4622.4022.40
ALVAutoliv, Inc20190501A7.405.141.183.183.961.95
ALXNAlexion Phar20190501A8.635.731.872.003.863.73
ALYAAlithya Grou20190501A413.71
AMAntero Midst20190501A10.257.404.885.312.522.08
AMAGAMAG Pharmac20190501A27.6131.083.074.4728.0226.62
AMALAmalgamated20190501A225.9083.9382.8481.421.082.51
AMATApplied Mate20190501A2.422.420.620.441.801.98
AMBAAmbarella, I20190501A17.2311.606.958.344.653.27
AMBCAmbac Financ20190501A16.9614.613.333.1711.2811.44
AMCAMC ENTERTAI20190501A9.396.344.373.951.972.39
AMCAiShares Russ20190501ETF10.856.53-6.14-6.1912.6712.72
AMCXAMC Networks20190501A21.1215.5114.7810.840.734.67
AMDAdvanced Mic20190501A3.633.780.150.913.642.88
AMEAmetek, Inc.20190501A8.174.072.142.451.941.63
AMEDAmedisys Inc20190501A37.1116.897.339.919.576.99
AMEHApollo Medic20190501A110.0134.90-32.13-32.1867.0267.08
AMGAffiliated M20190501A12.235.252.562.952.692.30
AMGNAmgen Inc20190501A5.294.382.323.022.061.36
AMHAMERICAN HOM20190501A4.393.661.581.842.091.82
AMJJP Morgan Al20190501ETN4.267.445.996.211.471.25
AMKRAmkor Techno20190501A12.2510.271.561.678.718.59
AMLPAlerian MLP20190501ETF10.067.183.714.493.452.68
AMNAMN Healthca20190501A17.747.805.956.361.861.44
AMNBAmerican Nat20190501A140.4283.7160.0576.5423.667.17
AMOTAllied Motio20190501A126.5561.1022.3926.2338.7134.86
AMPAmeriprise F20190501A6.193.300.741.082.572.22
AMPEAmpio Pharma20190501A50.2459.7148.2550.5311.469.18
AMPHAmphastar Ph20190501A33.5726.688.359.1718.3317.51
AMRBAmerican Riv20190501A524.33374.93374.93374.930.000.00
AMRCAmeresco, In20190501A29.8215.602.504.8813.1010.73
AMRHAmeri Holdin20190501A144.30146.53123.39124.9323.1421.60
AMRKA-Mark Preci20190501A404.71258.80235.80232.4123.0126.39
AMRSAmyris Inc.20190501A27.7234.135.807.0328.3927.19
AMRXAmneal Pharm20190501A20.8910.095.356.454.743.64
AMSAmerican Sha20190501A139.01168.39160.05165.308.343.09
AMSCAmerican Sup20190501A26.5026.944.044.9122.9322.03
AMSFAMERISAFE, I20190501A118.5934.6025.4525.879.158.73
AMSWAAmerican Sof20190501A28.7234.279.549.9424.7324.33
AMTAmerican Tow20190501A4.914.321.332.012.982.31
AMTBAmerant Banc20190501A220.1182.4962.0176.7120.485.78
AMTBBAmerant Banc20190501A817.53377.6955.5555.55322.14322.14
AMTDTD Ameritrad20190501A4.262.230.220.882.011.35
AMTXAemetis, Inc20190501A427.83353.92353.06353.060.860.86
AMUETRACS Aleri20190501ETN14.468.294.094.004.204.29
AMUBETRACS Aleri20190501ETN52.40
AMWDAmerican Woo20190501A33.1313.266.107.037.166.23
AMZAInfraCap MLP20190501ETF17.2714.4211.0811.473.292.89
AMZNAmazon.Com I20190501A2.781.851.031.040.820.81
ANAutoNation,20190501A7.113.620.661.182.962.44
ANABAnaptysBio,20190501A52.1616.697.747.268.969.44
ANATAmerican Nat20190501A108.0241.1428.5430.1212.6111.03
ANDAAndina Acqui20190501A92.9430.67195.02195.02-164.36-164.36
ANDEAndersons In20190501A37.9717.086.076.5811.0110.50
ANETArista Netwo20190501A8.493.971.972.222.001.75
ANFAbercrombie20190501A7.105.413.723.571.701.85
ANGIANGI Homeser20190501A10.3810.833.413.867.436.98
ANGLVanEck Vecto20190501ETF4.784.332.972.951.391.38
ANGOAngioDynamic20190501A25.8216.402.40-2.9714.0019.37
ANHAnworth Mort20190501A24.9618.6617.4417.681.140.90
ANIKAnika Therap20190501A38.2332.5342.3910.85-9.8621.68
ANIPANI Pharmace20190501A59.0327.7518.9417.268.8110.49
ANIXAnixa Biosci20190501A201.42102.8875.3485.1027.5517.78
ANSSAnsys Inc20190501A9.065.513.003.452.512.06
ANTMANTHEM, INC.20190501A8.385.891.011.244.874.65
ANYSphere 3D Co20190501A128.8089.8779.9080.039.989.84
AOAiShares Core20190501ETF11.319.094.815.904.293.20
AOBCAmerican Out20190501A12.3511.70-0.940.8112.6510.89
AOKiShares Core20190501ETF8.455.218.418.40-3.19-3.19
AOMiShares Core20190501ETF8.535.336.566.29-1.23-0.96
AONAon plc Clas20190501A4.271.800.120.471.681.33
AORiShares Core20190501ETF10.045.044.334.490.710.55
AOSA.O. Smith C20190501A5.423.551.652.111.901.45
AOSLAlpha and Om20190501A54.6230.480.427.5230.0622.96
APAmpco-Pittsb20190501A135.1051.7641.1241.1910.6310.57
APAApache Corpo20190501A4.123.752.332.241.421.51
APAMARTISAN PART20190501A14.5125.0320.5521.424.483.62
APDAir Products20190501A4.044.221.831.582.392.64
APDNApplied DNA20190501A344.20343.16336.62335.996.547.17
APEIAmerican Pub20190501A75.2416.2710.9711.055.295.22
APENApollo Endos20190501A547.30165.0787.0072.6778.0792.40
APHAmphenol Cor20190501A4.041.761.311.260.450.50
APHAAphria Inc.20190501A13.4615.725.5411.0210.184.70
APLEApple Hospit20190501A6.365.042.462.942.582.10
APLSApellis Phar20190501A54.8022.4115.0915.407.327.01
APMAptorum Grou20190501A306.81134.94134.75135.080.19-0.13
APOApollo Globa20190501A9.215.98-0.211.976.194.02
APOGApogee Enter20190501A18.107.98-2.20-1.1210.189.09
APPFAppFolio, In20190501A38.1722.4114.9917.627.424.79
APPNAppian Corpo20190501A13.807.992.373.095.614.89
APPSDigital Turb20190501A26.8425.689.5311.7916.1613.89
APRNBlue Apron H20190501A97.3969.5329.7235.0539.8134.48
APTAlpha Pro Te20190501A79.58133.88103.37113.5630.5120.32
APTOAptose Biosc20190501A80.9156.3732.8030.5723.5725.81
APTSPreferred Ap20190501A20.7410.855.726.125.134.73
APTVAptiv PLC20190501A6.012.611.221.071.391.54
APTXAptinyx Inc.20190501A51.5841.614.065.3437.5536.27
APVOAptevo Thera20190501A106.8386.5471.8369.8814.7216.66
APWCAsia Pacific20190501A313.20190.75190.75190.750.000.00
APYApergy Corpo20190501A36.8318.4413.5115.464.932.99
APYXApyx Medical20190501A64.2540.160.826.6839.3433.48
AQBAquaBounty T20190501A113.56140.94151.42151.72-10.49-10.78
AQMSAqua Metals,20190501A54.3337.135.4916.8131.6420.32
AQNAlgonquin Po20190501A9.9612.303.173.919.148.39
AQSTAquestive Th20190501A136.8046.5623.5024.4723.0622.09
AQUAEvoqua Water20190501A11.797.122.683.024.454.11
ARANTERO RESOU20190501A14.3311.415.606.695.814.71
ARAAmerican Ren20190501A76.6135.2015.3614.9919.8420.21
ARAVAravive, Inc20190501A421.73112.07-20.29-27.97132.36140.04
ARAYAccuray Inco20190501A27.9820.339.269.4511.0710.88
ARCARC Document20190501A64.2629.8823.6224.326.265.56
ARCBArcBest Corp20190501A23.6215.315.155.3210.169.99
ARCCAres Capital20190501A5.918.805.715.673.113.21
ARCEArco Platfor20190501A281.48216.18203.03197.9713.1618.22
ARCHArch Coal, I20190501A26.6710.483.784.816.705.66
ARCOARCOS DORADO20190501A24.6916.333.40-4.1112.9320.44
ARCTArcturus The20190501A164.91206.05159.50159.8846.5546.18
ARDArdagh Group20190501A37.4117.616.309.7611.317.86
ARDSAridis Pharm20190501A1709.87697.96761.63789.31-63.67-91.35
ARDXArdelyx, Inc20190501A86.9163.8910.6414.0053.2649.89
AREAlexandria R20190501A9.304.671.742.132.932.54
ARECAMERICAN RES20190501A305.63217.33234.30219.31-16.97-1.98
ARESAres Managem20190501A11.635.490.682.194.813.30
ARGOArgo Group I20190501A34.7315.924.755.7811.1610.14
ARGTGlobal X MSC20190501ETF26.7325.3122.1826.713.14-1.40
ARIAPOLLO COMME20190501A5.464.341.291.453.052.87
ARKFARK Fintech20190501ETF14.0210.8914.0510.78-3.160.11
ARKGARK Genomic20190501ETF15.2110.8710.0910.870.780.00
ARKKARK Innovati20190501ETF5.825.002.294.272.710.73
ARKQARK Autonomo20190501ETF15.6615.4013.6214.531.780.86
ARKRArk Restaura20190501A355.78157.65152.00156.755.650.91
ARKWARK Next Gen20190501ETF8.569.053.586.665.482.40
ARLAmerican Rea20190501A116.51109.3492.6592.6516.6916.69
ARLOArlo Technol20190501A35.7925.336.7512.5918.5812.74
ARLPAlliance Res20190501A10.018.172.564.005.614.18
ARMKARAMARK20190501A4.554.842.081.512.773.35
ARNAArena Pharma20190501A24.8713.636.526.897.106.74
ARNCArconic Corp20190501A5.117.692.292.315.425.41
AROCArchrock Inc20190501A12.398.292.643.285.655.01
AROWArrow Financ20190501A78.5733.7420.0323.0513.7110.68
ARPOAerpio Pharm20190501A136.98164.99160.26160.044.734.95
ARRARMOUR Resid20190501A5.354.711.932.362.782.35
ARTNAArtesian Res20190501A268.8178.9473.1373.045.825.90
ARTWArts-Way Man20190501A109.94139.8966.9799.2972.9240.60
ARVNArvinas, Inc20190501A150.6686.7840.6151.5846.1835.21
ARWArrow Electr20190501A13.035.912.663.033.252.88
ARWRArrowhead Re20190501A13.267.681.913.345.774.34
ARYAARYA Science20190501A54.9515.399.559.555.845.84
ASBAssociated B20190501A4.903.90-0.240.204.143.70
ASCARDMORE SHIP20190501A47.8032.186.6019.3425.5912.84
ASEAGlobal X FTS20190501ETF115.21101.92105.03102.98-3.11-1.06
ASETFlexShares R20190501ETF79.9942.1642.1642.160.000.00
ASFIAsta Funding20190501A299.79221.44221.44221.440.000.00
ASGNASGN Incorpo20190501A22.098.662.673.195.995.47
ASHAshland Glob20190501A13.6010.065.297.104.762.96
ASHRXtrackers Ha20190501ETF3.453.050.651.172.401.88
ASHSXtrackers Ha20190501ETF9.488.398.908.62-0.51-0.23
ASHXXtrackers MS20190501ETF53.7520.0315.5816.674.443.36
ASIXAdvanSix Inc20190501A36.568.8829.0930.51-20.21-21.63
ASMAvino Silver20190501A134.4997.3785.7585.8011.6211.56
ASMBAssembly Bio20190501A51.4946.7037.3033.509.4013.20
ASNAAscena Retai20190501A86.5062.7419.6129.7143.1333.02
ASPNAspen Aeroge20190501A131.7580.2951.1051.9329.1928.36
ASPSAltisource P20190501A59.1931.297.898.0823.4023.21
ASPUASPEN GROUP,20190501A119.09307.58289.57291.9018.0015.68
ASRTAssertio The20190501A28.1124.448.089.0516.4115.40
ASRVAmeriServ Fi20190501A77.2559.6352.5452.547.097.09
ASTCAstrotech Co20190501A492.29232.38215.16220.1017.2212.29
ASTEAstec Indust20190501A34.3825.607.818.2017.8017.40
ASURAsure Softwa20190501A72.0543.0318.5124.2724.5218.75
ASYSAmtech Syste20190501A83.3262.9429.0238.1533.9124.78
ATAtlantic Pow20190501A43.9233.8824.2724.619.609.26
ATECAlphatec Hol20190501A65.3275.1475.5553.85-0.4121.29
ATENA10 NETWORKS20190501A21.5314.411.325.3613.099.06
ATESTCTest Symbol20190501A25.9514.5914.5914.590.000.00
ATESTGTEST SYMBOL20190501A30.3514.5614.5114.520.050.04
ATGEAdtalem Glob20190501A13.607.082.372.884.704.20
ATHAthene Holdi20190501A4.582.951.591.691.371.26
ATHXAthersys, In20190501A78.0464.7441.6045.5023.1419.24
ATIAllegheny Te20190501A8.665.011.992.543.022.48
ATKRAtkore Inter20190501A19.786.831.982.594.864.24
ATLCAtlanticus H20190501A78.6980.8233.4333.4347.3947.39
ATLOAMES Nationa20190501A284.52161.31144.90152.5216.418.80
ATMPiPath Select20190501ETF15.3415.1716.7016.72-1.53-1.56
ATNIATN Internat20190501A59.6124.9211.6812.3713.2512.55
ATNMActinium Pha20190501A81.63157.51133.46142.0324.0515.47
ATNXAthenex, Inc20190501A33.4828.8212.6426.0016.192.82
ATOAtmos Energy20190501A6.232.260.500.771.761.48
ATOMAtomera Inco20190501A166.59103.0744.9646.2558.1156.82
ATOSAtossa Thera20190501A68.7361.1947.7744.3513.4216.84
ATRAptarGroup,20190501A24.729.075.005.684.073.39
ATRAAtara Biothe20190501A41.0015.563.589.1311.986.43
ATRCAtriCure, In20190501A21.5611.503.272.838.258.68
ATROAstronics Co20190501A29.3820.378.098.7712.2811.60
ATRSAntares Phar20190501A38.2137.8113.4414.1724.3723.64
ATSGAir Transpor20190501A21.9910.942.102.508.848.44
ATTOAtento S.A.20190501A74.7737.2924.6027.2912.6910.00
ATUSAltice USA,20190501A4.603.630.931.552.702.09
ATVIActivision B20190501A3.022.771.431.331.341.44
ATXIAvenue Thera20190501A157.69140.20111.85126.6128.3613.60
AUBNAuburn Natio20190501A389.58142.66135.15137.387.515.28
AUDCAudioCodes L20190501A14.7512.055.707.136.354.92
AUGAuryn Resour20190501A101.0574.9149.2952.3225.6222.59
AUMNGolden Miner20190501A209.05246.64215.71218.5830.9328.06
AUPHAurinia Phar20190501A19.4114.937.116.497.828.43
AUSFGlobal X Ada20190501ETF25.0110.0710.0710.070.000.00
AUTOAutoWeb, Inc20190501A242.40113.0857.9957.6855.0955.41
AUYYamana Gold,20190501A46.3238.3323.1525.7015.1712.62
AVAAvista Corpo20190501A10.884.892.202.662.702.24
AVAVAeroVironmen20190501A32.9318.9211.0610.957.867.97
AVBAvalonBay Co20190501A10.364.541.391.803.152.74
AVCOAvalon Globo20190501A105.85126.94113.03112.1113.9214.83
AVDAmerican Van20190501A43.4516.527.377.549.248.92
AVEOAVEO Pharmac20190501A42.5652.2844.2944.187.998.10
AVGOBroadcom Inc20190501A5.373.171.031.232.141.94
AVGRAvinger, Inc20190501A85.9572.0555.9056.2116.1515.84
AVIDAvid Technol20190501A24.5625.7714.7219.1411.046.63
AVLRAvalara, Inc20190501A18.115.65-0.090.705.744.96
AVNSAvanos Medic20190501A17.617.482.985.324.502.16
AVNWAviat Networ20190501A251.17160.34154.62153.595.726.75
AVROAVROBIO, Inc20190501A101.6279.1827.7326.4151.4652.78
AVTAvnet, Inc.20190501A8.536.100.830.415.285.69
AVXLAnavex Life20190501A74.0449.3424.6829.7724.6619.58
AVYAvery Dennis20190501A8.273.390.851.362.542.03
AVYAAvaya Holdin20190501A10.298.994.304.964.704.03
AWIArmstrong Wo20190501A8.743.841.661.992.181.85
AWKAmerican Wat20190501A8.723.821.531.892.291.94
AWRAmerican Sta20190501A20.627.183.093.124.094.06
AWREAware Inc20190501A291.07116.29112.33113.853.972.44
AWTMAware Ultra-20190501ETF3.834.444.604.60-0.15-0.15
AWXAvalon Holdi20190501A210.78124.8595.52106.0029.3418.85
AXAxos Financi20190501A23.9112.345.476.966.865.41
AXASAbraxas Petr20190501A74.2450.6829.0229.3021.6621.38
AXDXAccelerate D20190501A49.0523.887.819.9416.0813.95
AXEAnixter Inte20190501A31.809.114.064.545.054.57
AXGNAxogen, Inc.20190501A33.7030.833.545.9827.2924.84
AXGTAxovant Gene20190501A91.4783.3262.0068.0421.3115.28
AXJLWisdomTree A20190501ETF32.7210.0211.709.98-1.680.04
AXLAmerican Axl20190501A9.026.744.633.802.112.93
AXNXAxonics Modu20190501A121.53106.0258.1661.5447.8644.47
AXPAmerican Exp20190501A2.462.071.491.410.580.66
AXRAMREP Corpor20190501A390.80311.94158.04170.07153.90141.88
AXSAxis Capital20190501A7.082.881.161.321.721.56
AXSMAxsome Thera20190501A22.8214.583.106.6911.487.89
AXTAAxalta Coati20190501A4.664.360.320.794.033.58
AXTIAXT Inc20190501A41.4723.258.8113.2714.449.99
AXUAlexco Resou20190501A141.81101.6441.3062.2660.3439.38
AYAtlantica Yi20190501A10.7113.222.432.7510.7910.48
AYIAcuity Brand20190501A19.7110.482.575.447.915.03
AYTUAytu BioScie20190501A105.2875.3662.5062.9712.8612.39
AYXAlteryx, Inc20190501A15.228.934.575.374.363.56
AZOAutoZone, In20190501A12.886.012.593.193.402.80
AZPNAspen Techno20190501A10.993.76-0.64-0.264.414.03
AZREAzure Power20190501A147.4255.3449.9549.245.396.10
AZRXAzurRx BioPh20190501A281.63133.25120.44120.4412.8112.81
AZZAZZ Inc.20190501A24.988.684.084.944.593.73
BBarnes Group20190501A15.285.521.141.564.383.95
BABoeing Compa20190501A4.082.461.791.660.670.80
BABInvesco Taxa20190501ETF3.804.773.753.811.020.97
BACBank of Amer20190501A3.293.411.481.451.921.96
BAHBooz Allen H20190501A6.452.890.120.992.771.91
BALiPath Series20190501ETN33.0318.5523.7020.49-5.14-1.94
BAMBrookfield A20190501A2.204.351.051.243.313.12
BANCBanc of Cali20190501A19.1810.893.824.637.066.26
BANDBandwidth In20190501A35.1124.908.5715.0016.339.90
BANFBancfirst Co20190501A67.6326.9917.2416.989.7510.01
BANRBanner Corp.20190501A25.9321.9614.6714.227.297.74
BANXStoneCastle20190501A171.40112.71112.71112.710.000.00
BAPCredicorp LT20190501A33.6412.497.338.695.153.80
BAPRInnovator S&20190501ETF27.0815.8715.9015.92-0.03-0.05
BASIBioanalytica20190501A625.04377.59334.33334.5543.2643.04
BATRALiberty Medi20190501A29.6928.845.687.2323.1621.60
BATRKLiberty Medi20190501A25.9417.258.298.748.968.50
BATTAmplify Adva20190501ETF32.4527.7018.5418.549.179.17
BAXBaxter Inter20190501A4.702.341.110.861.231.48
BBBlackBerry L20190501A10.968.354.615.303.743.04
BBAXJPMorgan Bet20190501ETF18.007.196.746.860.460.33
BBBYBed Bath & B20190501A6.457.071.071.396.005.68
BBCVirtus LifeS20190501ETF59.06159.7448.98151.27110.778.47
BBCAJPMorgan Bet20190501ETF4.952.391.701.670.700.71
BBCPConcrete Pum20190501A203.4362.1844.2145.4517.9716.73
BBDCBarings BDC,20190501A19.2411.159.508.921.662.24
BBEUJPMorgan Bet20190501ETF6.583.710.891.102.822.62
BBGIBeasley Broa20190501A116.0471.6158.0160.6413.5910.96
BBHVanEck Vecto20190501ETF10.119.763.865.795.903.98
BBJPJPMorgan Bet20190501ETF5.583.752.973.130.780.62
BBPVirtus LifeS20190501ETF47.8149.887.938.0341.9541.85
BBREJPMorgan Bet20190501ETF3.642.080.980.961.101.11
BBSAJPMorgan Bet20190501ETF4.823.983.523.790.460.18
BBSIBarrett Busi20190501A174.4364.0445.3148.6818.7315.36
BBUBrookfield B20190501A55.2338.1719.5422.9918.6215.17
BBUSJPMorgan Bet20190501ETF6.186.586.866.86-0.28-0.28
BBWBuild-A-Bear20190501A41.6824.0914.2716.849.827.25
BBXBBX Capital20190501A28.3813.146.406.926.756.23
BBYBest Buy Com20190501A3.663.460.791.252.672.21
BCBrunswick Co20190501A7.563.811.451.382.362.43
BCBPBCB Bancorp20190501A63.5839.2010.4112.7028.7926.50
BCCBoise Cascad20190501A19.988.302.392.565.915.74
BCDAberdeen Sta20190501ETF28.8513.07-8.1013.0721.170.00
BCEBCE, Inc.20190501A2.321.951.241.280.710.67
BCEIBONANZA CREE20190501A21.799.174.084.575.094.59
BCIAberdeen Sta20190501ETF21.1519.0319.7921.50-0.77-2.47
BCLIBrainstorm C20190501A59.5225.5914.3613.3811.2212.21
BCMiPath Pure B20190501ETN38.9715.0215.0215.020.000.00
BCMLBayCom Corp20190501A162.8681.8370.9676.6610.865.16
BCOThe Brink's20190501A13.125.171.631.313.543.86
BCOMB Communicat20190501A366.56422.04389.24413.2732.808.77
BCORBlucora, Inc20190501A25.8016.176.976.429.209.75
BCOVBrightcove,20190501A31.4419.556.428.8613.1310.70
BCOW1895 Bancorp20190501A93.70
BCPCBalchem Corp20190501A39.1722.6917.0615.075.637.62
BCRXBioCryst Pha20190501A21.0213.373.213.9110.169.46
BCSFBain Capital20190501A51.8922.3217.4719.174.853.15
BCTFBancorp 34,20190501A169.5841.35-133.26-133.26174.61174.61
BDCBelden Inc.20190501A21.519.694.024.595.675.10
BDCSUBS AG Excha20190501ETN60.1722.6623.2423.24-0.58-0.58
BDCZETRACS Wells20190501ETN70.5931.1037.9637.96-6.85-6.85
BDGEBridge Banco20190501A159.2262.8131.8947.2230.9215.59
BDLFlanigan's E20190501A503.4128.0328.0328.030.000.00
BDNBrandywine R20190501A7.114.742.412.882.321.84
BDRBlonder Tong20190501A501.52318.78318.78318.780.000.00
BDSIBioDelivery20190501A23.3119.6710.567.179.1112.50
BDXBecton, Dick20190501A7.013.940.771.193.182.75
BEBloom Energy20190501A29.2219.338.7911.7910.547.53
BEATBioTelemetry20190501A20.3514.116.1510.437.963.68
BECNBeacon Roofi20190501A15.929.292.536.176.773.12
BELFABel Fuse Inc20190501A822.59184.64184.64184.640.000.00
BELFBBel Fuse Inc20190501A204.0469.3365.1065.154.224.17
BENFranklin Res20190501A3.302.760.700.742.062.02
BEPBrookfield R20190501A5.134.211.581.382.642.83
BERYBerry Global20190501A4.993.940.470.653.473.29
BFABrown-Forman20190501A37.8030.2327.2428.142.992.08
BFBBrown-Forman20190501A4.412.761.911.510.861.26
BFAMBRIGHT HORIZ20190501A28.8317.3610.6212.286.745.08
BFINBankFinancia20190501A42.3922.0115.5817.466.444.55
BFITGlobal X Hea20190501ETF171.3150.8650.7550.750.110.11
BFORBarron's 40020190501ETF21.545.975.314.890.661.08
BFSSaul Centers20190501A89.7821.085.0311.3916.059.69
BFSTBusiness Fir20190501A115.1660.4855.9957.144.493.34
BGBunge Limite20190501A4.923.021.221.151.801.87
BGCPBGC Partners20190501A18.8124.486.387.8118.1016.68
BGFVBig 5 Sporti20190501A71.1350.0215.7314.7734.2935.25
BGGBriggs & Str20190501A21.009.661.992.897.676.77
BGIBirks Group20190501A782.00404.78404.78404.780.000.00
BGRNiShares Glob20190501ETF22.8721.6721.0821.200.590.48
BGSB&G Foods, I20190501A9.065.180.351.614.823.57
BGSFBG Staffing20190501A86.7449.5137.1942.8112.326.70
BHBiglari Hold20190501A121.2654.6622.1733.1932.4921.46
BHABiglari Hold20190501A3.8844.45
BHBBar Harbor B20190501A160.7452.6849.7949.922.892.76
BHCBausch Healt20190501A4.774.372.091.212.283.16
BHEBenchmark El20190501A11.064.730.060.294.684.45
BHFBrighthouse20190501A11.014.821.172.453.652.37
BHLBBerkshire Hi20190501A14.068.272.381.225.887.05
BHRBraemar Hote20190501A53.6834.619.6915.3824.9319.23
BHTGBioHiTech Gl20190501A224.42177.99172.24172.245.765.76
BHVNBiohaven Pha20190501A31.8713.277.468.665.814.61
BIBProShares Ul20190501ETF15.7810.134.794.335.355.81
BIBLInspire 10020190501ETF38.949.479.008.970.470.50
BICKFirst Trust20190501ETF70.9536.8136.8036.800.010.01
BIGBig Lots, In20190501A7.623.681.911.741.781.94
BIIBBiogen Inc.20190501A5.894.261.921.662.342.60
BILSPDR Bloombe20190501ETF1.090.960.960.960.000.00
BIMIBOQI Interna20190501A597.97542.74462.86475.6779.8767.07
BIOBio-Rad Labo20190501A37.3710.705.906.904.793.79
BIOBBio-Rad Labo20190501A103.93112.83112.83112.830.000.00
BIOCBiocept, Inc20190501A74.3275.4056.6460.2218.7615.18
BIOLBiolase, Inc20190501A530.08216.88212.98217.923.90-1.04
BIOXBioceres Cro20190501A128.14155.80155.80155.800.000.00
BIPBrookfield I20190501A6.383.471.121.452.342.02
BISProShares Ul20190501ETF25.4529.1827.5527.971.641.22
BIVVanguard Int20190501ETF1.382.171.231.370.940.80
BIZDVanEck Vecto20190501ETF15.3225.5623.8123.811.751.75
BJBJs Wholesal20190501A11.775.040.991.824.053.21
BJANInnovator S&20190501ETF29.1812.5812.5812.580.000.00
BJKVanEck Vecto20190501ETF41.6025.3825.0425.040.340.34
BJRIBJ's Restaur20190501A17.587.482.663.624.823.86
BJULInnovator S&20190501ETF14.875.855.285.420.580.44
BKBank of New20190501A2.221.940.470.771.471.17
BKCCBlackRock Ca20190501A18.7246.1224.6625.6221.4620.50
BKDBrookdale Se20190501A16.3313.154.906.048.227.08
BKEThe Buckle,20190501A14.296.721.422.185.314.54
BKEPBlueknight E20190501A134.52100.99100.19102.420.79-1.43
BKFiShares MSCI20190501ETF18.5111.556.618.144.943.41
BKHBlack Hills20190501A10.966.422.304.014.122.40
BKIBlack Knight20190501A12.257.998.778.99-0.78-0.99
BKLNInvesco Seni20190501ETF4.353.161.882.331.280.82
BKNGBooking Hold20190501A9.394.692.502.612.112.04
BKSCBank of Sout20190501A266.8287.2287.2287.220.000.00
BKTIBK Technolog20190501A183.3789.2189.8692.33-0.65-3.12
BKUBankunited,20190501A7.524.321.411.602.912.72
BKYIBIO-key Inte20190501A411.70180.24127.47148.4252.7731.82
BLBlackLine, I20190501A17.6710.213.785.576.434.64
BLBDBlue Bird Co20190501A46.5623.413.090.8820.3222.53
BLCMBellicum Pha20190501A63.6228.3719.5418.778.839.56
BLCNReality Shar20190501ETF29.1916.1216.8416.84-0.72-0.72
BLDTopBuild Cor20190501A26.0811.726.027.215.704.51
BLDPBallard Powe20190501A33.5351.7524.3923.8927.4827.97
BLDRBuilders Fir20190501A10.557.50-1.650.909.156.61
BLESInspire Glob20190501ETF111.5960.9859.8359.811.161.17
BLFSBioLife Solu20190501A74.7349.8220.6423.2129.1826.61
BLHYVirtus Newfl20190501ETF67.8428.6715.6128.0213.070.66
BLINBridgeline D20190501A139.04158.17120.42130.0937.8328.12
BLKBlackrock, I20190501A9.714.312.803.171.511.13
BLLBall Corpora20190501A3.442.060.500.801.551.26
BLMNBloomin' Bra20190501A8.0817.652.833.2414.8214.41
BLNKBlink Chargi20190501A71.7947.3438.8237.888.529.46
BLOKAmplify Tran20190501ETF20.3824.7718.2025.156.57-0.39
BLPHBellerophon20190501A207.26117.9499.1199.0818.8318.86
BLUEbluebird bio20190501A53.4623.6316.1417.067.496.57
BLVVanguard Lon20190501ETF4.085.195.325.06-0.120.13
BLXBanco Latino20190501A27.7813.515.127.588.395.93
BMCHBMC Stock Ho20190501A33.6334.5622.7728.8011.795.76
BMIBadger Meter20190501A19.499.691.381.708.328.00
BMLPDorsey Wrigh20190501ETF122.0772.57-348.37-348.90420.94421.46
BMOBank of Mont20190501A1.711.400.610.740.790.66
BMRABIOMERICA IN20190501A303.0995.4895.4895.480.000.00
BMRCBank of Mari20190501A84.0237.9229.2230.168.707.77
BMRNBioMarin Pha20190501A12.538.223.624.644.613.58
BMTCBryn Mawr Ba20190501A33.4314.012.594.6411.579.52
BMYBristol-Myer20190501A2.1814.1312.2412.941.921.23
BNDVanguard Tot20190501ETF1.261.120.950.830.170.29
BNDCFlexShares C20190501ETF30.9429.8029.8029.800.000.00
BNDWVanguard Tot20190501ETF7.702.852.242.270.610.58
BNDXVanguard Tot20190501ETF1.811.261.041.040.220.22
BNEDBarnes & Nob20190501A32.8321.643.505.1218.1516.52
BNFTBenefitfocus20190501A28.4021.5314.6515.356.886.18
BNGOBionano Geno20190501A1073.27590.78521.17531.0069.6159.77
BNKDMicroSectors20190501ETN30.2581.1581.1581.150.000.00
BNKOMicroSectors20190501ETN21.43
BNKUMicroSectors20190501ETN23.56
BNKZMicroSectors20190501ETN26.05
BNSBank of Nova20190501A1.891.560.350.131.211.43
BNSOBonso Electr20190501A564.70543.40543.40543.400.000.00
BOCHBank of Comm20190501A49.2734.318.3811.1925.9323.12
BOCTInnovator S&20190501ETF21.0210.039.668.050.361.98
BOHBank of Hawa20190501A18.666.582.022.944.573.64
BOKFBOK Financia20190501A21.958.513.273.585.244.93
BOMNBoston Omaha20190501A98.9055.2721.6121.6633.6633.61
BONDPIMCO Active20190501ETF2.462.751.902.140.850.61
BOOMDMC Global I20190501A27.8711.394.865.366.536.03
BOOTBoot Barn Ho20190501A13.676.332.572.873.773.46
BOSCB.O.S. Bette20190501A146.7687.7683.8884.253.883.51
BOSSGlobal X Fou20190501ETF204.832.832.832.830.000.00
BOTJBank of the20190501A271.98190.64175.06175.0615.5815.58
BOTZGlobal X Fun20190501ETF4.984.592.192.652.401.94
BOUTInnovator IB20190501ETF65.9949.0247.8647.861.171.16
BOXBOX, INC.20190501A7.464.732.042.572.692.16
BOXLBoxlight Cor20190501A86.3663.8441.6242.7922.2321.05
BPFHBoston Priva20190501A11.5921.114.024.5617.0916.56
BPMCBlueprint Me20190501A39.6019.0210.6410.678.388.36
BPMPBP Midstream20190501A21.4814.283.346.7110.957.66
BPMXBioPharmX Co20190501A113.8389.2269.5976.7019.6312.52
BPOPPopular Inc20190501A10.315.862.152.643.713.22
BPRNThe Bank of20190501A89.0144.2845.9943.48-1.710.80
BPTBP Prudhoe B20190501A28.5114.957.108.307.846.64
BPTHBio-Path Hol20190501A64.3850.6928.2229.3022.4821.40
BPYBrookfield P20190501A4.876.981.121.285.875.71
BRBroadridge F20190501A7.933.001.291.551.711.45
BRCBrady Corpor20190501A13.295.061.572.133.492.93
BREWCraft Brew A20190501A27.3116.352.213.9814.1312.38
BRFVanEck Vecto20190501ETF44.1732.3722.8526.419.525.96
BRGBluerock Res20190501A18.2712.976.687.506.285.47
BRIDBridgford Fo20190501A602.69449.77352.40431.8697.3717.91
BRKABerkshire Ha20190501A0.010.010.020.00
BRKBBERKSHIRE HA20190501A2.553.022.082.260.940.76
BRKLBrookline Ba20190501A13.6517.7812.8613.784.924.00
BRKRBruker Corpo20190501A8.704.860.901.563.963.30
BRKSBrooks Autom20190501A11.4812.525.665.716.866.81
BRNBarnwell Ind20190501A212.2998.5977.4177.4121.1821.18
BROBrown & Brow20190501A3.752.911.091.361.821.55
BROGBrooge Energ20190501A100.7859.6159.6159.610.000.00
BRPABig Rock Par20190501A68.0861.3461.3461.340.000.00
BRQSBorqs Techno20190501A855.311550.00605.281568.80944.72-18.80
BRTBRT Apartmen20190501A69.7036.0616.7015.2519.3620.81
BRXBRIXMOR PROP20190501A5.865.692.092.383.613.32
BRYBerry Corpor20190501A42.1324.510.962.2723.5622.24
BRZUDirexion Dai20190501ETF14.228.514.123.874.384.64
BSAEInvesco Bull20190501ETF33.3723.6123.5023.500.120.12
BSBEInvesco Bull20190501ETF54.6844.6336.9036.907.737.73
BSCEInvesco Bull20190501ETF28.3619.8316.9219.832.910.00
BSCKInvesco Bull20190501ETF4.719.259.259.250.000.00
BSCLInvesco Bull20190501ETF4.862.692.372.370.320.32
BSCMInvesco Bull20190501ETF5.713.523.023.060.500.47
BSCNInvesco Bull20190501ETF9.417.649.377.40-1.740.24
BSCOInvesco Bull20190501ETF9.8710.5210.1110.200.410.32
BSCPInvesco Bull20190501ETF12.128.498.338.330.170.16
BSCQInvesco Bull20190501ETF14.697.277.347.34-0.07-0.07
BSCRInvesco Bull20190501ETF24.9216.3216.1616.230.160.10
BSCSInvesco Bull20190501ETF21.478.967.428.781.540.18
BSDEInvesco Bull20190501ETF19.2418.0518.0518.050.000.00
BSETBassett Furn20190501A114.2168.5046.4758.7822.039.72
BSGMBioSig Techn20190501A132.74117.43103.9499.4413.4917.99
BSIGBrightSphere20190501A11.354.482.012.072.462.40
BSJKInvesco Bull20190501ETF4.402.432.422.420.010.01
BSJLInvesco Bull20190501ETF6.596.115.605.600.520.52
BSJMInvesco Bull20190501ETF6.074.642.362.542.282.10
BSJNInvesco Bull20190501ETF16.3910.818.069.242.751.57
BSJOInvesco Bull20190501ETF25.2810.169.087.561.082.61
BSJPInvesco Bull20190501ETF27.0717.8916.8716.871.011.01
BSJQInvesco Bull20190501ETF21.3718.9818.9818.980.000.00
BSMBlack Stone20190501A17.936.584.874.911.711.67
BSQRBSQUARE Corp20190501A415.31205.50279.27205.50-73.770.00
BSRRSierra Banco20190501A101.7057.9450.0250.067.927.88
BSTCBioSpecifics20190501A160.7462.4939.2843.9423.2218.55
BSVVanguard Sho20190501ETF1.271.080.410.760.670.33
BSVNBank7 Corp.20190501A425.53159.37159.37159.370.000.00
BSXBoston Scien20190501A2.852.610.720.491.892.11
BTAIBioXcel Ther20190501A232.20135.10118.15125.0116.9510.09
BTALAGFiQ U.S. M20190501ETF28.5719.4619.6519.59-0.18-0.13
BTEBaytex Energ20190501A51.4042.8424.5926.7618.2516.09
BTECPrincipal He20190501ETF43.8736.2449.5338.04-13.28-1.80
BTGB2Gold Corp.20190501A37.3432.6218.7518.7613.8813.87
BTNBallantyne S20190501A307.86197.49108.73103.7388.7793.77
BTUPeabody Ener20190501A16.208.62-0.080.908.707.71
BURLBURLINGTON S20190501A9.544.241.501.822.742.42
BUSEFirst Busey20190501A20.3321.310.981.3520.3319.96
BUYUSCF SummerH20190501ETF127.4652.2052.2052.200.000.00
BUYNUSCF SummerH20190501ETF87.25
BVBrightView H20190501A41.189.938.987.110.952.82
BVALBrand Value20190501ETF19.0112.1511.2411.240.910.91
BVSNBroadvision20190501A401.06147.53147.53147.530.000.00
BWBabcock & Wi20190501A114.16148.71113.29135.9235.4212.80
BWABorgWarner I20190501A3.512.580.770.861.811.72
BWBBridgewater20190501A41.1223.5314.4018.049.135.49
BWENBroadwind En20190501A141.33124.67112.91109.7111.7614.97
BWFGBankwell Fin20190501A121.1037.6427.9328.329.719.32
BWLABowl America20190501A552.06541.87541.87541.870.000.00
BWXSPDR Bloombe20190501ETF5.345.384.124.091.251.28
BWXTBWX Technolo20190501A10.487.281.221.826.065.46
BWZSPDR Bloombe20190501ETF38.0714.1614.2314.23-0.07-0.07
BXThe Blacksto20190501A3.032.25-0.030.832.281.41
BXCBlueLinx Hol20190501A51.9923.2911.1212.1212.1711.17
BXGBluegreen Va20190501A45.4628.996.187.1322.8121.86
BXMTBlackstone M20190501A3.072.410.810.901.601.51
BXPBoston Prope20190501A9.733.801.562.082.241.72
BXSBancorpSouth20190501A10.815.010.871.364.143.65
BYByline Banco20190501A17.7913.2511.3911.751.861.51
BYDBoyd Gaming20190501A10.235.090.701.074.394.02
BYFCBroadway Fin20190501A414.62262.72220.99218.4341.7344.29
BYLDiShares Yiel20190501ETF12.4612.147.647.654.504.49
BYSIBeyondSpring20190501A570.86345.23258.06266.0587.1779.18
BZHBeazer Homes20190501A22.669.353.114.426.254.93
BZQProShares Ul20190501ETF12.708.261.744.726.523.54
CCitigroup In20190501A1.681.400.310.321.091.08
CAAPCorporacion20190501A94.0836.3425.2927.4111.058.93
CAASChina Automo20190501A290.33250.11261.36261.99-11.26-11.89
CABOCable One, I20190501A19.3914.6113.7213.861.350.79
CACCamden Natio20190501A105.7543.3332.1634.7411.178.60
CACCCredit Accep20190501A28.7411.173.834.276.826.38
CACGClearBridge20190501ETF30.5325.3624.8724.860.490.51
CACICACI INTERNA20190501A25.289.274.635.484.643.79
CADECadence Banc20190501A7.456.211.642.124.574.11
CAECAE INC20190501A6.634.782.592.512.192.27
CAGConagra Bran20190501A3.523.841.521.572.322.27
CAHCardinal Hea20190501A3.932.410.550.871.861.54
CAICAI Internat20190501A65.6438.1520.8422.0517.3116.11
CAKECheesecake F20190501A7.764.540.921.343.623.20
CALCaleres Inc20190501A15.576.592.073.114.523.48
CALACalithera Bi20190501A56.2542.1127.4127.8714.7014.24
CALFPacer US Sma20190501ETF21.6213.6413.6413.640.000.00
CALMCal-Maine Fo20190501A14.165.892.472.393.423.50
CALXCALIX, INC.20190501A51.4326.4311.9614.4014.4712.04
CAMPCalAmp Corp.20190501A22.8822.4210.9911.9011.4210.52
CAMTCamtek Ltd20190501A27.6319.2918.4014.780.934.53
CAPEiPath Shille20190501ETN15.6512.5611.9911.670.570.89
CAPLCrossAmerica20190501A31.0439.5825.3428.2014.2411.38
CAPRCapricor The20190501A233.72195.41138.83150.7656.5844.65
CARAvis Budget20190501A7.3710.16-0.186.6010.353.56
CARACara Therape20190501A23.6311.812.486.059.335.76
CARECARTER BANK20190501A315.33199.17200.74200.74-1.58-1.58
CARGCarGurus, In20190501A16.127.484.665.362.822.12
CAROCarolina Fin20190501A144.3659.1149.8649.999.259.13
CARSCars.com Inc20190501A11.269.836.117.403.732.43
CARVCarver Banco20190501A524.80357.71357.71357.710.000.00
CARZFirst Trust20190501ETF45.6018.890.07-1.0818.8119.96
CASACasa Systems20190501A29.9247.6245.4236.422.2111.24
CASHMeta Financi20190501A21.7914.003.521.6910.4812.31
CASICASI Pharmac20190501A60.9745.7619.4212.3826.3433.37
CASSCass Informa20190501A65.8134.8821.4323.5913.4511.28
CASYCasey's Gene20190501A13.936.131.572.644.563.49
CATCaterpillar20190501A3.562.391.641.670.750.72
CATBCatabasis Ph20190501A117.3478.4724.6332.0453.8546.43
CATCCAMBRIDGE BA20190501A160.4784.4178.0578.436.365.98
CATHGlobal X S&P20190501ETF10.9812.1511.5110.710.651.44
CATMCardtronics20190501A27.1610.171.912.858.267.33
CATOCATO CORP20190501A19.6610.265.725.054.545.20
CATSCatasys Inc.20190501A92.8474.1648.5355.1125.6319.04
CATYCathay Gener20190501A9.973.760.801.172.962.59
CBChubb Limite20190501A5.772.380.941.161.431.22
CBANColony Bankc20190501A428.22227.81230.65227.50-2.840.31
CBATCBAK Energy20190501A347.33230.22176.29202.8453.9327.37
CBAYCymabay Ther20190501A26.1717.8011.5211.976.295.85
CBBCincinnati B20190501A35.6517.6312.3914.975.242.66
CBFVCB Financial20190501A189.73139.62133.73137.415.892.21
CBIOCatalyst Bio20190501A62.3539.1319.7121.4119.4317.72
CBLCBL& Associa20190501A86.6272.9940.5148.3032.4824.69
CBLICleveland Bi20190501A225.65140.30124.94125.5815.3714.72
CBMBCBM Bancorp,20190501A30.49
CBMGCellular Bio20190501A111.0954.2528.8835.7925.3618.46
CBNKCapital Banc20190501A341.31355.27354.72355.270.560.00
CBOECboe Global20190501A7.102.600.630.921.971.68
CBONVanEck Vecto20190501ETF61.4737.8732.3432.345.535.53
CBRECBRE GROUP,20190501A3.432.150.650.941.501.22
CBRLCracker Barr20190501A14.907.193.653.913.543.28
CBSHCommerce Ban20190501A9.724.391.071.593.322.80
CBTCabot Corpor20190501A17.906.032.843.773.192.26
CBTXCBTX, Inc. C20190501A79.6440.5731.1832.039.398.54
CBUCommunity Ba20190501A19.397.182.623.274.573.91
CBZCBIZ, Inc.20190501A15.429.2212.567.39-3.341.82
CCThe Chemours20190501A8.193.74-0.130.823.882.93
CCBCoastal Fina20190501A428.72245.21242.85242.852.362.36
CCBGCapital City20190501A101.8772.4232.8733.8639.5638.56
CCCClarivate An20190501A28.3620.4316.4715.873.964.56
CCCLChina Cerami20190501A214.32172.72128.30131.7144.4241.01
CCDCalamos Dyna20190501A46.6966.2338.6939.3627.5426.88
CCEPCoca-Cola Eu20190501A3.262.470.690.891.771.58
CCFChase Corpor20190501A151.57100.4193.3493.017.087.40
CCHCollier Cree20190501A113.1349.7049.7049.700.000.00
CCICrown Castle20190501A4.682.460.891.091.571.37
CCJCameco Corpo20190501A9.458.371.292.437.075.92
CCKCrown Holdin20190501A7.344.771.461.983.312.79
CCLCarnival Cor20190501A2.431.880.521.061.370.83
CCLPCSI Compress20190501A75.7724.6121.9121.652.702.96
CCMPCabot Microe20190501A22.437.683.664.594.023.09
CCNECNB Financia20190501A152.69132.88104.09104.8628.7928.01
CCOClear Channe20190501A51.5034.5626.0226.278.548.29
CCOICogent Commu20190501A19.758.404.454.693.943.71
CCORCore Alterna20190501ETF63.2131.3731.3531.370.020.00
CCRCONSOL Coal20190501A51.7736.9528.7528.178.208.78
CCRCChina Custom20190501A354.83154.37134.15134.1520.2220.22
CCRNCross Countr20190501A34.2418.152.765.5715.3912.58
CCSCENTURY COMM20190501A19.029.534.274.945.264.59
CCXIChemoCentryx20190501A35.4324.025.647.5018.3816.52
CDAYCeridian HCM20190501A12.304.501.742.332.772.17
CDCVictoryShare20190501ETF10.617.605.547.112.060.49
CDECoeur Mining20190501A30.8126.4912.0113.2414.5513.24
CDEVCentennial R20190501A10.4911.602.573.959.037.67
CDKCDK Global,20190501A10.165.392.342.763.052.62
CDLVictoryShare20190501ETF13.457.777.717.770.060.00
CDLXCardlytics,20190501A66.3149.8536.4832.4513.3717.40
CDMOAvid Bioserv20190501A56.1951.7235.6934.4816.0317.23
CDNACareDx, Inc.20190501A30.6016.145.856.6010.299.54
CDNSCadence Desi20190501A5.024.47-2.800.387.274.10
CDORCondor Hospi20190501A311.61146.1980.5587.7165.6358.48
CDRCedar Realty20190501A37.2027.7011.8114.6715.8913.04
CDTXCidara Thera20190501A141.83132.0669.3170.4562.7561.61
CDWCDW Corporat20190501A18.0314.327.127.617.206.71
CDXCChromaDex Co20190501A47.2031.1523.1722.847.988.31
CDXSCodexis, Inc20190501A20.6612.213.625.568.586.64
CDZICADIZ, Inc.20190501A35.0022.879.8113.7213.069.15
CECelanese Cor20190501A6.542.740.641.152.101.59
CECECeco Environ20190501A39.2477.9612.5214.1765.4463.79
CEFSSaba Closed-20190501ETF32.9342.1838.1739.424.002.76
CEICamber Energ20190501A90.08101.4869.0579.2332.4322.25
CEIXCONSOL Energ20190501A28.6011.853.585.148.276.71
CELCellcom Isra20190501A145.1869.2861.7566.607.532.68
CELCCelcuity Inc20190501A397.92124.2725.4556.2998.8267.98
CELHCelsius Hold20190501A191.4073.5745.9248.7827.6524.79
CELPCypress Envi20190501A93.1138.4146.7446.74-8.34-8.34
CEMBiShares J.P.20190501ETF20.1216.6916.9916.76-0.30-0.07
CEMIChembio diag20190501A232.52107.7175.6369.5832.0838.13
CENTCentral Gard20190501A30.6513.034.806.858.236.19
CENTACentral Gard20190501A17.4511.223.053.908.177.32
CENXCentury Alum20190501A20.4217.764.905.1812.8612.58
CEPUCentral Puer20190501A36.5720.686.3410.2714.3410.41
CEQPCrestwood Eq20190501A22.3010.045.827.304.222.73
CERCCerecor Inc.20190501A162.2970.1852.5651.2017.6218.97
CERNCerner Corp20190501A3.037.19-0.85-0.198.047.37
CERSCerus Corp20190501A18.3216.43-0.84-1.0817.2717.51
CETVCentral Euro20190501A33.0723.99-0.2120.8024.223.21
CETXCEMTREX INC.20190501A146.49127.0198.85102.8628.1624.15
CEVACEVA Inc.20190501A38.4222.778.249.3814.5413.39
CEWWisdomTree20190501ETF29.4522.9322.9322.930.000.00
CEYVictoryShare20190501ETF22.9918.8318.2113.620.625.21
CEZVictoryShare20190501ETF21.5028.4825.6428.482.850.00
CFCF Industrie20190501A6.834.142.372.221.771.92
CFAVictoryShare20190501ETF12.468.086.566.611.521.47
CFBICommunity Fi20190501A184.15153.26113.01113.0140.2640.26
CFBKCentral Fede20190501A108.8997.3297.3297.320.000.00
CFFACF Finance A20190501A264.77
CFFIC&F Financia20190501A520.28400.93400.99396.39-0.064.54
CFFNCapitol Fede20190501A8.3220.381.815.4718.5814.92
CFGCitizens Fin20190501A2.885.880.931.214.954.68
CFMSConformis, I20190501A75.4870.4127.1030.5243.3139.89
CFOVictoryShare20190501ETF12.6811.4810.8111.200.670.28
CFRCullen/Frost20190501A14.986.371.902.724.473.65
CFRXContraFect C20190501A110.68102.9583.0984.2219.8518.73
CFXColfax Corpo20190501A5.293.331.691.801.641.54
CGThe Carlyle20190501A28.2423.7013.9815.199.728.51
CGACHINA GREEN20190501A114.44109.07107.89107.941.181.13
CGBDTCG BDC, Inc20190501A10.208.252.781.615.476.64
CGCCanopy Growt20190501A6.633.800.971.952.831.85
CGENCompugen Ltd20190501A96.1160.1736.4138.8323.7621.34
CGIXCancer Genet20190501A101.61104.6563.4477.1841.2127.54
CGNXCognex Corp20190501A4.7710.540.84-0.169.6910.71
CGOCalamos Glob20190501A60.0938.8538.4738.160.380.69
CGWInvesco S&P20190501ETF28.488.612.826.095.792.53
CHADDirexion Dai20190501ETF17.0514.9810.7511.454.233.53
CHAPChaparral En20190501A40.7727.5514.1719.5313.378.05
CHAUDirexion Dai20190501ETF5.694.541.491.673.042.87
CHCIComstock Hol20190501A521.25291.56145.67193.85145.9097.72
CHCOCity Holding20190501A54.2826.8017.8818.768.928.04
CHCTCommunity He20190501A37.8816.046.917.229.148.82
CHDChurch & Dwi20190501A4.742.96-0.720.143.672.81
CHDNChurchill Do20190501A15.558.852.994.125.874.73
CHEChemed Corpo20190501A24.667.983.733.944.254.03
CHEFThe Chef's W20190501A45.4834.0119.4318.1314.5815.87
CHEKCheck-Cap Lt20190501A91.4539.3527.6825.6211.6713.73
CHEPAGFiQ U.S. M20190501ETF193.88
CHFSCHF Solution20190501A173.10125.2785.2498.7840.0326.49
CHGGCHEGG, INC.20190501A4.033.38-0.280.223.663.17
CHGXChange Finan20190501ETF69.8533.3433.3433.340.000.00
CHHChoice Hotel20190501A9.934.222.172.622.051.60
CHICalamos Conv20190501A16.2912.093.56-2.038.5414.12
CHICGlobal X MSC20190501ETF188.8565.7686.8886.88-21.12-21.12
CHIEGlobal X MSC20190501ETF696.83381.27381.27381.270.000.00
CHIKGlobal X MSC20190501ETF137.6394.1394.1394.130.000.00
CHIMGlobal X MSC20190501ETF126.766.026.026.020.000.00
CHIQGlobal X MSC20190501ETF20.3811.5411.9211.85-0.39-0.32
CHIRGlobal X MSC20190501ETF172.8936.2936.2936.290.000.00
CHISGlobal X MSC20190501ETF184.71109.31109.31109.310.000.00
CHIUGlobal X MSC20190501ETF99.8998.4498.4498.440.000.00
CHIXGlobal X MSC20190501ETF25.6815.929.7811.406.154.52
CHKChesapeake E20190501A35.0528.7817.3519.6711.439.11
CHKPCheck Point20190501A7.073.991.211.582.792.41
CHMAChiasma, Inc20190501A85.17180.56165.25168.1015.3012.46
CHMGChemung Fina20190501A160.9372.1859.9863.4212.208.77
CHMICHERRY HILL20190501A14.238.673.904.084.764.59
CHNALoncar China20190501ETF101.0625.2913.2516.1712.059.12
CHNRChina Natura20190501A460.16365.43330.23330.2335.2035.20
CHRACharah Solut20190501A275.22162.20157.50158.284.703.92
CHRSCoherus BioS20190501A22.7012.983.213.889.769.10
CHRWC.H. Robinso20190501A6.165.561.552.144.023.43
CHSChicos FAS,20190501A29.8922.8113.2914.599.528.22
CHTRCharter Comm20190501A8.814.962.032.972.941.99
CHUYChuy's Holdi20190501A37.6831.1313.7518.1517.3812.98
CHWCalamos Glob20190501A17.7834.3917.2417.2417.1617.16
CHYCalamos Conv20190501A15.0613.4311.8811.911.551.52
CICIGNA Corpor20190501A6.235.233.804.121.431.11
CIACitizens, In20190501A41.7253.2522.8824.0930.3629.15
CIBRFirst Trust20190501ETF20.7012.335.125.497.226.84
CIDVictoryShare20190501ETF50.0124.8718.5318.536.346.34
CIDMCinedigm Cor20190501A230.67150.70140.52147.1910.183.50
CIENCiena Corpor20190501A4.213.110.571.392.541.72
CIFSChina Intern20190501A153.58116.3486.9288.0829.4228.27
CIGIColliers Int20190501A17.7210.094.884.985.215.11
CILVictoryShare20190501ETF33.4025.7325.7325.730.000.00
CIMChimera Inve20190501A7.7416.054.504.6611.6011.43
CINFCincinnati F20190501A5.993.380.831.082.552.30
CINRCINER RESOUR20190501A26.0520.7118.8618.941.841.77
CIOCITY OFFICE20190501A21.5316.6212.8512.833.773.79
CIRCIRCOR Inter20190501A42.6717.308.059.679.257.63
CITCIT Group In20190501A10.515.082.092.552.992.54
CIVBCivista Banc20190501A103.7248.5215.8422.8532.6825.67
CIXComp X Inter20190501A164.05384.0746.5246.52337.55337.54
CIZVictoryShare20190501ETF66.5968.3263.6167.454.710.87
CIZNCitizens Hol20190501A557.73
CJJDChina Jo-Jo20190501A98.7189.0569.3374.5619.7214.49
CKHSeacor Holdi20190501A56.1324.6215.4616.829.167.81
CKPTCheckpoint T20190501A229.01137.17100.83103.8236.3433.35
CKXCKX Lands, I20190501A166.07237.45237.45237.450.000.00
CLColgate-Palm20190501A1.709.31-2.04-0.5811.379.92
CLARClarus Corpo20190501A25.4144.2238.6238.825.615.41
CLBCore Laborat20190501A13.806.132.232.733.903.40
CLBKColumbia Fin20190501A18.0914.945.747.899.207.06
CLBSCaladrius Bi20190501A251.4894.0454.3555.6339.6938.41
CLCTCollectors U20190501A104.0889.2182.7482.676.476.54
CLDBCORTLAND BNC20190501A469.07296.94128.13167.38168.81129.56
CLDRCloudera, In20190501A9.1810.945.476.195.494.76
CLDTCHATHAM LODG20190501A28.6015.1710.3010.544.884.63
CLDXCelldex Ther20190501A66.3542.9622.7525.1520.2117.81
CLFCleveland-Cl20190501A10.248.203.604.344.593.82
CLFDClearfield,20190501A89.5659.8210.5728.1149.2631.72
CLGXCorelogic, I20190501A8.503.041.031.062.001.98
CLHClean Harbor20190501A25.929.837.678.632.161.20
CLIMack-Cali Re20190501A12.887.103.874.613.242.49
CLIRClearSign Te20190501A682.35603.55597.24599.136.304.42
CLIXProShares Lo20190501ETF20.929.8810.789.65-0.900.23
CLMTCalumet Spec20190501A69.20132.8845.1937.8887.6995.01
CLNCColony Credi20190501A22.7112.955.298.187.664.77
CLNEClean Energy20190501A33.8035.944.044.2531.9031.69
CLNYColony Capit20190501A19.9215.3611.0211.434.323.91
CLOUGlobal X Clo20190501ETF35.9516.9212.8812.954.053.97
CLPRClipper Real20190501A36.5736.6828.8131.217.875.47
CLPSCLPS Incorpo20190501A408.87209.53119.12138.9490.4270.59
CLRCONTINENTAL20190501A7.866.303.393.472.922.83
CLRBCellectar Bi20190501A243.39155.1661.29115.3293.8639.83
CLRGIQ Chaikin U20190501ETF17.9812.7412.5912.590.160.15
CLROClearOne, In20190501A168.41119.32132.19129.33-12.87-10.01
CLSCelestica, I20190501A14.3412.968.4517.314.52-4.36
CLSDClearside Bi20190501A90.4373.5051.5450.6321.9622.87
CLSNCelsion Corp20190501A151.85115.8396.04100.1819.7915.65
CLTLInvesco Trea20190501ETF2.871.551.551.550.000.00
CLUBTown Sports20190501A83.0449.5213.2819.6836.2429.84
CLVSClovis Oncol20190501A18.529.411.842.057.577.35
CLWClearwater P20190501A37.2613.714.816.158.907.56
CLWTEuro Tech Ho20190501A181.2870.5964.0864.406.516.19
CLXClorox Compa20190501A6.964.452.132.902.321.55
CLXTCalyxt, Inc.20190501A97.5170.6637.9238.9332.7431.73
CMCanadian Imp20190501A2.421.550.550.491.001.06
CMAComerica Inc20190501A6.243.640.711.022.932.62
CMBSiShares CMBS20190501ETF24.4927.1426.5426.280.600.86
CMCCommercial M20190501A7.155.771.832.223.943.54
CMCLCaledonia Mi20190501A78.3055.7463.9457.39-8.20-1.64
CMCOColumbus McK20190501A36.1417.684.526.1513.1611.53
CMCSAComcast Corp20190501A2.332.36-0.78-0.513.142.87
CMCTCIM Commerci20190501A411.31106.64106.64106.640.000.00
CMDCantel Medic20190501A19.567.394.954.592.442.80
CMDYiShares Bloo20190501ETF52.9919.7719.5819.580.200.20
CMECME Group In20190501A6.988.933.184.865.754.07
CMFiShares Cali20190501ETF3.183.022.832.830.190.19
CMGChipotle Mex20190501A10.245.092.252.362.852.73
CMICummins Inc.20190501A6.353.361.011.542.351.82
CMLSCumulus Medi20190501A214.7189.7466.6769.8823.0719.86
CMOCapstead Mor20190501A12.028.806.276.932.541.87
CMPCompass Mine20190501A25.4314.607.699.356.915.26
CMPRCimpress PLC20190501A35.1515.349.509.655.935.78
CMRECostamare In20190501A19.0113.873.745.3810.138.49
CMRXChimerix, In20190501A64.3135.5920.0122.3615.5813.22
CMSCMS Energy C20190501A2.032.190.530.801.661.39
CMTCore Molding20190501A273.18148.92115.18123.2933.7425.63
CMTLComtech Tele20190501A39.0627.3320.7413.666.5913.67
CNXtrackers MS20190501ETF18.7118.2213.2217.185.001.04
CNACNA Financia20190501A8.624.080.681.013.403.07
CNATConatus Phar20190501A75.99142.1748.9462.0093.2280.17
CNBKACentury Banc20190501A95.3929.6019.2220.4110.389.19
CNCCentene Corp20190501A4.184.152.352.471.801.68
CNCEConcert Phar20190501A37.1628.975.0113.8423.9615.14
CNCRLoncar Cance20190501ETF46.5156.3447.0348.589.327.76
CNDTConduent Inc20190501A9.374.120.130.133.993.99
CNETChinaNet Onl20190501A118.2799.4471.2071.4728.2427.97
CNFRConifer Hold20190501A457.02365.57365.57365.570.000.00
CNHICNH INDUSTRI20190501A9.406.373.273.503.102.87
CNICanadian Nat20190501A2.741.680.330.571.361.12
CNKCinemark Hol20190501A8.253.923.162.460.761.46
CNMDCONMED Corpo20190501A25.069.443.984.615.464.82
CNNECannae Holdi20190501A19.108.325.685.792.632.53
CNOCNO Financia20190501A6.976.171.932.864.243.30
CNOBCenter Banco20190501A26.6623.206.0521.8817.151.32
CNPCenterPoint20190501A3.302.871.301.571.571.30
CNQCanadian Nat20190501A3.452.831.001.121.831.71
CNSCohen & Stee20190501A16.464.942.593.232.351.71
CNSLConsolidated20190501A20.4120.655.337.1815.3313.48
CNSTConstellatio20190501A222.86115.7482.2385.1333.5230.61
CNTYCentury Casi20190501A23.4110.736.454.084.286.66
CNXCNX Resource20190501A11.869.11-3.100.9512.208.15
CNXMCNX Midstrea20190501A16.318.615.356.393.262.23
CNXNPC Connectio20190501A56.3528.0213.2012.7714.8215.25
CNXTVanEck Vecto20190501ETF19.6517.314.694.3812.6212.93
CNYAiShares MSCI20190501ETF35.6211.3812.2813.29-0.89-1.91
COGlobal Cord20190501A80.3831.941.604.4930.3527.46
COCPCocrystal Ph20190501A262.9882.6694.3594.35-11.69-11.69
CODACoda Octopus20190501A117.7487.2861.6969.8025.5917.48
CODICompass Dive20190501A22.3416.3510.4310.225.926.13
CODXCo-Diagnosti20190501A197.43738.22386.38721.51351.8416.71
COFCapital One20190501A3.803.000.991.342.011.66
COGCabot Oil &20190501A4.084.632.733.061.921.58
COHNCohen & Comp20190501A768.52366.57295.62295.5070.9671.07
COHRCoherent Inc20190501A50.1720.7710.9613.349.807.42
COHUCohu Inc20190501A23.5916.289.9610.196.326.09
COLBColumbia Ban20190501A17.4714.021.932.4012.0911.62
COLDAmericold Re20190501A3.603.041.091.281.951.76
COLLCollegium Ph20190501A26.9525.7210.319.7215.4116.00
COLMColumbia Spo20190501A9.176.70-0.180.206.886.50
COMDirexion Aus20190501ETF30.6731.0426.8729.654.171.39
COMBGraniteShare20190501ETF15.888.248.248.060.000.18
COMMCommScope Ho20190501A5.916.372.433.033.943.35
COMTiShares Comm20190501ETF15.7510.9410.0210.650.920.29
CONECyrusOne Inc20190501A8.1810.581.754.148.836.44
CONNConn's Inc.20190501A22.4421.092.041.8219.0519.27
COOThe Cooper C20190501A12.985.651.621.784.033.87
COOPMr. Cooper G20190501A28.1016.485.315.7511.1710.74
COPConocoPhilli20190501A2.151.59-0.080.111.681.48
COPXGlobal X Cop20190501ETF79.4240.6839.6340.031.050.65
CORCoresite Rea20190501A15.336.002.933.253.072.77
CORECore Mark Ho20190501A19.877.363.624.093.743.27
CORPPIMCO Invest20190501ETF8.547.677.467.540.210.13
CORRCorEnergy In20190501A62.3030.2222.9224.227.316.01
CORTCorcept Ther20190501A18.4512.585.115.377.487.21
CORVCorrevio Pha20190501A187.68102.4061.2952.0341.1150.36
COSTCostco Whole20190501A3.522.080.600.571.481.51
COTYCOTY INC20190501A9.2614.879.9910.365.024.54
COUPCoupa Softwa20190501A16.119.256.705.422.553.83
COWiPath Series20190501ETN28.6343.9646.7644.61-2.79-0.65
COWNCowen Inc. C20190501A19.9318.568.468.5810.109.98
COWZPacer US Cas20190501ETF8.886.647.176.80-0.54-0.16
CPCanadian Pac20190501A6.113.521.241.402.292.13
CPACopa Holding20190501A19.138.573.834.094.744.48
CPAHCounterpath20190501A334.99225.58193.89193.1031.6832.48
CPBCampbell Sou20190501A3.3010.048.948.791.101.26
CPECallon Petro20190501A13.5910.754.374.326.386.41
CPFCentral Paci20190501A19.897.871.261.896.605.98
CPGCRESCENT POI20190501A27.1223.386.967.2516.4216.12
CPHIChina Pharma20190501A242.83193.53150.63165.9342.9027.60
CPICPI Inflatio20190501ETF21.91
CPIXCumberland P20190501A274.51122.9287.6090.7035.3232.22
CPKChesapeake U20190501A90.1738.0929.1630.248.937.85
CPLGCorePoint Lo20190501A29.7336.9033.6234.623.282.27
CPLPCapital Prod20190501A40.0231.4212.5519.1318.8712.28
CPRICapri Holdin20190501A5.283.752.062.771.690.98
CPRTCopart Inc20190501A5.517.57-0.350.387.927.20
CPRXCatalyst Pha20190501A19.5818.039.7711.368.306.67
CPSCooper-Stand20190501A35.0411.912.473.419.448.50
CPSHCPS Technolo20190501A527.86358.28358.28358.280.000.00
CPSIComputer Pro20190501A37.4316.457.629.758.836.70
CPSSConsumer Por20190501A82.7055.6818.5218.5237.1637.16
CPSTCapstone Tur20190501A120.86169.28169.11159.380.179.90
CPTCamden Prope20190501A12.576.393.073.733.312.66
CPTACapitala Fin20190501A36.3522.4620.9920.831.461.63
CQPCheniere Ene20190501A24.6718.6112.2110.166.418.45
CQQQInvesco Chin20190501ETF12.838.846.086.462.762.38
CRAICRA Internat20190501A111.8137.7126.1627.7011.5510.01
CRAKVanEck Vecto20190501ETF42.1816.5416.5916.55-0.05-0.01
CRBNiShares MSCI20190501ETF16.0227.9127.9127.910.000.00
CRBPCorbus Pharm20190501A30.7319.3911.3811.918.017.48
CRCCalifornia R20190501A15.558.983.864.795.134.19
CRDACrawford & C20190501A104.6561.8051.5553.8610.257.94
CRDBCrawford & C20190501A148.2554.2337.8042.3816.4311.85
CREECree Inc20190501A6.8212.161.392.3510.789.81
CREGChina Recycl20190501A175.35147.36128.86131.9818.5015.37
CREXCREATIVE REA20190501A372.01166.15171.18164.95-5.021.20
CRHMCRH Medical20190501A55.5552.77-31.9926.3484.7626.43
CRICarter's Inc20190501A12.437.103.414.063.693.05
CRISCuris Inc20190501A224.83150.78136.83137.5913.9513.19
CRKComstock Res20190501A34.2522.1511.3011.5810.9410.57
CRLCharles Rive20190501A18.247.805.484.662.852.83
CRMsalesforce.c20190501A4.102.180.781.011.401.18
CRMDCorMedix Inc20190501A41.6227.6616.0320.2211.637.44
CRMTAmerica's Ca20190501A32.6119.2410.1011.159.148.09
CRNTCeragon Netw20190501A36.7038.7522.1424.2316.6114.52
CRNXCrinetics Ph20190501A152.1290.1584.6982.865.467.29
CRONCronos Group20190501A8.898.011.541.926.476.09
CROPIQ Global Ag20190501ETF30.2923.7124.9924.99-1.28-1.28
CROXCrocs, Inc.20190501A8.857.380.040.637.346.75
CRSCarpenter Te20190501A24.208.962.714.756.254.22
CRSACrescent Acq20190501A54.6310.3110.3110.310.000.00
CRSPCRISPR Thera20190501A33.5723.7511.9914.1711.769.58
CRTCross Timber20190501A89.4443.7031.1529.2012.5514.50
CRUSCirrus Logic20190501A12.9114.945.165.739.799.21
CRVLCorvel Corp20190501A78.7034.6421.5321.9213.1112.72
CRVSCorvus Pharm20190501A174.9872.3558.6361.1313.7211.22
CRWSCrown Crafts20190501A106.2332.9426.5226.586.436.37
CRYCryoLife, In20190501A44.0527.9515.9922.0111.965.94
CSAVictoryShare20190501ETF19.729.707.959.551.750.15
CSBVictoryShare20190501ETF22.7818.6314.1714.454.464.18
CSBRChampions On20190501A151.8481.5171.0670.4110.4511.10
CSCOCisco System20190501A1.792.600.830.921.781.69
CSDInvesco S&P20190501ETF45.6421.7219.0320.572.701.16
CSFVictoryShare20190501ETF29.8118.7217.9017.850.830.88
CSFLCenterState20190501A11.387.011.741.665.275.36
CSGPCoStar Group20190501A18.126.761.161.515.605.25
CSGSCSG Systems20190501A27.488.901.672.027.236.89
CSIICardiovascul20190501A23.1910.856.887.603.973.25
CSIQCanadian Sol20190501A11.917.593.093.404.504.19
CSLCarlisle Com20190501A12.484.562.132.312.432.24
CSLTCASTLIGHT HE20190501A37.3023.658.969.7414.6913.91
CSMProShares La20190501ETF6.733.532.202.651.340.89
CSMLIQ Chaikin U20190501ETF26.5124.4414.2514.4010.1910.04
CSODCornerstone20190501A16.855.951.572.154.383.80
CSPICSP Inc.20190501A777.48412.72412.72412.720.000.00
CSQCalamos Stra20190501A16.8728.7223.6624.065.064.66
CSSEChicken Soup20190501A97.6282.7015.6736.4267.0346.27
CSTECaesarstone20190501A88.4437.3817.4318.8219.9518.56
CSTMConstellium20190501A12.978.753.634.405.114.34
CSTRCapStar Fina20190501A109.8446.1432.8736.0413.2710.10
CSUCapital Seni20190501A44.4227.9510.5112.3917.4415.56
CSVCarriage Ser20190501A28.3113.916.527.117.396.80
CSWCCapital Sout20190501A45.6364.3558.6360.845.733.51
CSWICSW Industri20190501A71.2822.2111.9011.5910.3110.61
CSXCSX Corporat20190501A2.015.080.580.364.514.73
CTASCintas Corp20190501A7.777.023.182.983.844.05
CTBCooper Tire20190501A14.725.351.291.374.063.99
CTBICommunity Tr20190501A62.4743.9022.0023.0421.9020.86
CTEKCynergisTek,20190501A86.1776.7469.1367.837.618.91
CTGComputer Tas20190501A120.9186.7944.5362.6042.2724.20
CTHRCharles & Co20190501A316.87284.8188.9487.92195.86196.88
CTIBYunhong CTI20190501A1217.30
CTICCTI BioPharm20190501A192.11159.36148.90149.6410.469.73
CTLCenturyLink,20190501A8.727.012.492.744.524.26
CTLTCATALENT, IN20190501A13.254.061.531.832.532.23
CTMXCytomX Thera20190501A36.8515.578.148.917.436.66
CTOConsolidated20190501A73.6540.0518.0420.1922.0119.86
CTRAContura Ener20190501A30.4016.0610.2011.755.864.31
CTRCCentric Bran20190501A144.07160.67146.45151.4514.239.23
CTRECARTRUST REI20190501A10.256.672.412.594.254.08
CTRMCastor Marit20190501A257.17149.1581.54114.5967.6134.55
CTRNCiti Trends,20190501A42.2715.734.233.8311.4911.90
CTSCTS Corporat20190501A22.019.123.484.865.644.25
CTSHCognizant Te20190501A2.0415.785.005.0210.7910.82
CTSOCytosorbents20190501A64.0338.3927.0527.2211.3411.17
CTTCATCHMARK TI20190501A17.667.804.364.343.443.46
CTXRCitius Pharm20190501A332.01229.21227.95210.571.2618.63
CTXSCitrix Syste20190501A4.024.871.141.713.723.16
CUBCubic Corpor20190501A22.7610.715.465.745.254.97
CUBAHerzfeld Car20190501A108.5976.1363.0464.0813.0912.06
CUBECubeSmart20190501A3.572.891.231.221.671.67
CUBICUSTOMERS BA20190501A25.2111.735.516.346.215.39
CUECue Biopharm20190501A105.9144.3622.9825.2421.3819.12
CUICUI Global,20190501A143.81139.38117.95119.0721.4220.30
CULPCulp, Inc.20190501A206.2261.8821.0328.1040.8533.78
CUOContinental20190501A396.38525.61525.61525.610.000.00
CUREDirexion Dai20190501ETF9.175.391.451.213.944.18
CUROCURO Group H20190501A54.4824.896.909.3517.9915.54
CUTInvesco MSCI20190501ETF36.1917.4413.8713.853.573.59
CUTRCutera, Inc.20190501A33.8721.911.512.4320.4019.48
CUZCousins Prop20190501A10.518.952.963.705.985.25
CVACovanta Hold20190501A7.4018.074.234.2213.8413.88
CVBFCVB Financia20190501A11.6711.973.122.938.859.05
CVCOCavco Indust20190501A61.6927.4514.4215.8113.0211.63
CVCYCentral Vall20190501A73.7737.9631.5031.126.466.84
CVECenovus Ener20190501A10.418.313.094.055.224.25
CVEOCIVEO CORPOR20190501A60.0845.8229.6430.1216.1815.70
CVETCovetrus, In20190501A12.1819.121.202.4717.9216.65
CVGICommercial V20190501A29.8218.8110.839.937.988.88
CVGWCalavo Growe20190501A33.8616.8910.2411.726.655.18
CVICVR ENERGY,20190501A16.6410.623.343.997.286.63
CVIACovia Holdin20190501A62.1366.0945.8547.4920.2418.60
CVLTCommault Sys20190501A9.9510.316.957.803.362.50
CVLYCodorus Vall20190501A279.7194.7287.5087.447.227.28
CVMCel-Sci Corp20190501A45.0965.6037.7739.0627.8326.54
CVNACarvana Co.20190501A20.069.193.545.785.663.41
CVRChicago Rive20190501A168.8371.74-40.38-40.38112.11112.11
CVSCVS HEALTH C20190501A2.502.221.221.201.001.02
CVTICovenant Tra20190501A36.9850.1538.7738.9911.3811.16
CVUCPI Aerostru20190501A56.5833.4228.8024.304.639.13
CVVCVD Equipmen20190501A234.34272.01248.11248.9923.9023.02
CVXChevron Corp20190501A1.821.290.150.361.140.93
CVYInvesco Zack20190501ETF17.9311.2011.1411.400.06-0.20
CWCurtiss-Wrig20190501A23.737.103.864.583.252.52
CWBSPDR Bloombe20190501ETF2.002.001.081.500.930.51
CWBCCommunity We20190501A242.53
CWBRCohBar, Inc.20190501A221.40151.88137.19136.8214.6915.06
CWCOConsolidated20190501A56.5227.0821.1522.705.934.38
CWEBDirexion Dai20190501ETF18.769.617.577.522.042.11
CWENClearway Ene20190501A9.345.763.213.592.552.17
CWENAClearway Ene20190501A16.977.546.086.911.460.63
CWHCamping Worl20190501A18.549.082.783.826.315.26
CWISPDR MSCI AC20190501ETF4.942.432.222.150.210.28
CWKCushman & Wa20190501A11.095.023.785.511.24-0.48
CWSAdvisorShare20190501ETF97.3762.4362.4362.430.000.00
CWSTCasella Wast20190501A58.2328.9213.7516.2115.1712.71
CWTCalifornia W20190501A16.776.462.712.813.753.65
CXDCChina XD Pla20190501A225.2979.4135.1934.2744.2245.14
CXOCONCHO RESOU20190501A12.204.952.713.642.241.31
CXPCOLUMBIA PRO20190501A7.164.061.591.372.472.69
CXSEWisdomTree T20190501ETF17.8810.261.833.818.446.45
CXWCoreCivic, I20190501A15.359.425.316.124.113.30
CYCypress Semi20190501A5.925.010.881.184.123.82
CYANCyanotech Co20190501A588.92315.66315.66315.660.000.00
CYBWisdomTree20190501ETF58.5914.1713.2413.240.930.93
CYBECyberoptics20190501A137.4768.1347.1447.8120.9920.33
CYBRCyberArk Sof20190501A15.8310.194.605.815.584.38
CYCCCyclacel Pha20190501A195.13113.56112.67109.520.894.04
CYCNCyclerion Th20190501A143.1987.4341.9243.0245.5144.41
CYDChina Yuchai20190501A78.6649.8936.1336.4313.7613.46
CYHCommunity He20190501A34.0729.1311.6313.4517.5115.69
CYRNCYREN Ltd.20190501A258.12215.27202.14202.1413.1213.12
CYRXCryoPort, In20190501A46.6324.8711.6610.9313.2113.94
CYTKCytokinetics20190501A27.1022.426.875.8415.5416.58
CZAInvesco Zack20190501ETF23.948.427.977.950.450.47
CZNCCitizens & N20190501A205.63162.14157.78156.674.365.46
CZRCaesars Ente20190501A10.929.531.882.087.667.45
CZWICitizens Com20190501A246.67212.91212.47212.910.440.00
CZZCosan Limite20190501A11.777.251.811.525.445.72
DDominion Ene20190501A2.272.551.141.681.410.86
DACDanaos Corpo20190501A198.44159.60147.67153.0311.936.57
DAIOData I/O Cor20190501A263.17124.2080.7385.0743.4739.13
DAKTDaktronics I20190501A39.9976.22-17.90-14.6894.1290.90
DALDelta Air Li20190501A2.322.741.411.481.331.26
DALIFirst Trust20190501ETF15.3114.8413.2114.591.640.25
DALTAnfield Capi20190501ETF104.2773.7073.7073.700.000.00
DANDana Incorpo20190501A7.464.811.441.623.363.18
DARDARLING INGR20190501A6.864.782.472.342.322.44
DAREDare Bioscie20190501A127.4889.1561.2066.9327.9422.21
DAUDExchange-Tra20190501ETN26.81
DAXGlobal X Fun20190501ETF49.2819.987.897.7612.1012.23
DBDeutsche Ban20190501A12.2017.6513.1213.464.534.28
DBAWXtrackers MS20190501ETF15.5820.8712.5820.728.290.14
DBDDiebold Nixd20190501A11.529.850.612.619.217.23
DBEFXtrackers MS20190501ETF3.172.821.611.641.211.17
DBEMXtrackers MS20190501ETF54.1650.6543.0050.357.660.31
DBEUXtrackers MS20190501ETF3.772.992.222.470.770.52
DBEZXtrackers MS20190501ETF9.645.504.354.621.150.88
DBGRXtrackers MS20190501ETF23.1113.2212.1912.731.040.49
DBIDesigner Bra20190501A9.414.431.331.673.112.77
DBJPXtrackers MS20190501ETF9.156.046.045.770.000.27
DBLVAdvisorShare20190501ETF80.5921.25-11.64-50.9332.8972.18
DBVTDBV Technolo20190501A41.6731.0814.7417.0216.3514.06
DBXDropbox, Inc20190501A5.706.531.933.464.613.07
DCARDropCar, Inc20190501A143.65117.2692.4692.2524.8025.01
DCHFExchange-Tra20190501ETN17.1458.5158.5158.510.000.00
DCIDonaldson Co20190501A14.235.402.062.413.342.98
DCODucommun Inc20190501A45.7919.022.634.1916.3914.82
DCOMDime Communi20190501A22.9217.1612.2723.244.89-6.08
DCPDCP Midstrea20190501A10.684.752.793.371.971.39
DCPHDeciphera Ph20190501A67.0831.1916.2818.1914.9113.00
DDD3D Systems C20190501A10.238.081.222.646.855.44
DDGProshares Sh20190501ETF66.958.37-87.64-87.6496.0096.00
DDIVFirst Trust20190501ETF19.6728.5928.5928.590.000.00
DDLSWisdomTree D20190501ETF49.2324.6021.3420.323.264.28
DDMProShares Ul20190501ETF2.4011.269.608.831.672.44
DDSDillards Inc20190501A25.2610.684.755.785.934.90
DDWMWisdomTree D20190501ETF18.1410.089.539.530.550.55
DEDeere & Comp20190501A5.374.883.693.721.191.16
DEAEasterly Gov20190501A9.406.641.611.925.034.75
DECKDeckers Outd20190501A15.587.543.804.853.742.70
DEEFXtrackers FT20190501ETF29.4514.6315.4115.00-0.78-0.37
DEFInvesco Defe20190501ETF36.2417.5517.4617.530.090.02
DEFAiShares Adap20190501ETF34.9917.5518.1418.54-0.59-0.99
DEIDouglas Emme20190501A7.153.220.971.392.261.83
DELLDell Technol20190501A7.443.962.082.541.881.42
DEMWisdomTree E20190501ETF12.287.534.585.902.961.64
DENNDENNY'S CORP20190501A24.3913.008.836.694.186.31
DESWisdomTree U20190501ETF6.894.774.094.260.680.51
DESPDespegar.com20190501A23.529.446.115.353.334.09
DEURExchange-Tra20190501ETN10.899.879.588.330.291.53
DEUSXtrackers Ru20190501ETF10.197.877.927.77-0.050.10
DEWWisdomTree G20190501ETF38.5013.9115.4913.91-1.580.00
DFEWisdomTree E20190501ETF9.364.823.063.281.761.53
DFENDirexion Dai20190501ETF19.4020.129.659.5810.4710.54
DFFNDIFFUSION PH20190501A321.14190.2769.8398.82120.4491.45
DFINDonnelley Fi20190501A21.5810.324.985.735.344.59
DFJWisdomTree J20190501ETF13.563.872.662.991.210.87
DFNDReality Shar20190501ETF64.2594.3454.90136.9839.44-42.64
DFNLDavis Select20190501ETF37.7719.2119.2119.210.000.00
DFSDiscover Fin20190501A3.571.940.801.041.140.90
DFVSiPath US Tre20190501ETF268.86
DGDollar Gener20190501A3.452.541.411.541.131.00
DGAZVelocityShar20190501ETN17.088.654.925.263.733.39
DGBPExchange-Tra20190501ETN16.0922.1817.8025.094.38-2.91
DGICADonegal Grou20190501A81.3667.8159.3661.058.456.76
DGICBDonegal Grou20190501A880.27
DGIIDigi Interna20190501A30.3946.036.286.7439.7539.29
DGLDVelocityShar20190501ETF5.195.65-3.110.048.765.61
DGLYDigital Ally20190501A115.1276.7946.4546.0530.3330.73
DGPDB Gold Doub20190501ETN44.7133.1317.8218.7015.3114.43
DGREWisdomTree T20190501ETF89.8533.7815.8215.6017.9618.18
DGROiShares Core20190501ETF2.652.630.741.101.891.53
DGRSWisdomTree T20190501ETF24.9413.7813.5413.280.240.50
DGRWWisdomTree T20190501ETF3.252.380.560.771.831.62
DGSWisdomTree E20190501ETF19.1411.989.2710.322.721.66
DGTSPDR Global20190501ETF18.6235.49-6.32-1.0741.8136.56
DGXQuest Diagno20190501A5.642.351.131.211.221.15
DGZDB Gold Shor20190501ETN76.7772.8071.9571.950.850.85
DHID.R. Horton20190501A2.862.860.600.962.261.90
DHILDiamond Hill20190501A120.1872.4560.0365.2612.427.19
DHRDanaher Corp20190501A3.854.841.601.943.242.91
DHSWisdomTree U20190501ETF4.372.641.812.170.820.46
DHTDHT HOLDINGS20190501A18.9015.487.238.048.257.41
DHXDHI Group, I20190501A56.0630.5814.8619.9915.7210.60
DIASPDR Dow Jon20190501ETF0.740.600.070.060.540.55
DIALColumbia Div20190501ETF19.8611.8010.7810.781.021.02
DIGProShares Ul20190501ETF6.647.641.364.026.283.63
DIMWisdomTree I20190501ETF25.5910.1810.1210.180.060.00
DINDine Brands20190501A38.3019.4011.5612.717.846.69
DINTDavis Select20190501ETF38.626.404.344.342.062.06
DIODDiodes Inc20190501A17.0010.301.973.078.337.24
DISThe Walt Dis20190501A1.481.310.490.640.820.67
DISCADiscovery, I20190501A3.634.800.552.684.262.12
DISCBDiscovery, I20190501A1094.81
DISCKDiscovery, I20190501A3.964.26-0.610.654.883.62
DISHDISH Network20190501A5.168.252.132.096.126.16
DITAMCON Distri20190501A445.53171.14115.33115.3355.8155.81
DIVGlobal X Sup20190501ETF10.587.093.673.963.413.13
DIVAAGFiQ Hedged20190501ETF55.0430.9230.9230.920.000.00
DIVBiShares U.S.20190501ETF14.124.33-4.09-4.098.428.42
DIVCC-Tracks Exc20190501ETN128.96
DIVOAmplify CWP20190501ETF37.0130.7930.5430.550.240.24
DIVYReality Shar20190501ETF157.51119.46119.46119.460.000.00
DJCIETRACS Linke20190501ETN38.576.655.896.990.76-0.34
DJDInvesco Dow20190501ETF20.05130.55132.51130.51-1.960.04
DJPiPath Bloomb20190501ETN4.693.061.842.261.230.81
DJPYExchange-Tra20190501ETN11.2811.9711.9711.970.000.00
DKDelek US Hol20190501A13.396.492.653.543.832.95
DKLDELEK LOGIST20190501A73.1043.6638.6138.615.055.05
DKSDick's Sport20190501A5.643.290.570.582.722.71
DLADelta Appare20190501A291.74103.93104.69104.06-0.75-0.13
DLBDolby Labora20190501A7.283.651.902.241.761.41
DLBRVelocityShar20190501ETN194.88
DLHCDLH Holdings20190501A203.32128.6157.3857.3871.2371.23
DLNWisdomTree U20190501ETF3.214.233.943.590.280.64
DLNGDYNAGAS LNG20190501A79.5744.8938.2337.236.667.66
DLPHDelphi Techn20190501A14.916.651.712.274.944.39
DLPNDolphin Ente20190501A398.68277.7144.0144.01233.70233.70
DLRDigital Real20190501A6.912.731.641.691.091.04
DLSWisdomTree I20190501ETF7.815.134.454.380.680.75
DLTHDuluth Holdi20190501A20.7912.382.012.8110.379.57
DLTRDollar Tree20190501A3.682.221.070.841.151.38
DLXDeluxe Corpo20190501A14.716.960.661.926.305.04
DMACDiaMedica Th20190501A98.39124.41113.70110.4610.7213.96
DMLPDorchester M20190501A43.4825.8014.1314.3811.6711.42
DMPIDelMar Pharm20190501A269.05145.75127.18125.3418.5820.42
DMRCDigimarc Cor20190501A112.0045.2956.8559.61-11.57-14.32
DMREDeltaShares20190501ETF40.80
DMRLDeltaShares20190501ETF43.7929.2229.2229.220.000.00
DMRMDeltaShares20190501ETF46.220.00
DMRSDeltaShares20190501ETF56.290.880.880.880.000.00
DNJRGolden Bull20190501A1169.28585.02422.82534.53162.2050.49
DNKNDunkin' Bran20190501A6.724.140.660.973.483.17
DNLWisdomTree G20190501ETF30.848.938.578.800.370.13
DNLIDenali Thera20190501A31.5312.856.658.216.214.64
DNNDenison Mine20190501A79.7490.7969.0370.1321.7620.66
DNOWNOW INC.20190501A15.027.73-0.320.478.057.26
DNRDenbury Reso20190501A48.2337.7622.8225.5814.9312.16
DODiamond Offs20190501A10.658.100.302.937.805.17
DOCPHYSICIANS R20190501A12.747.282.663.214.624.07
DOCUDocuSign, In20190501A9.045.373.994.671.370.69
DOGProShares Sh20190501ETF1.891.760.120.351.641.41
DOGSArrow Dogs o20190501ETF181.60137.86137.86137.860.000.00
DOGZDogness (Int20190501A624.0593.5765.4277.3028.1516.27
DOLWisdomTree I20190501ETF13.145.775.925.82-0.15-0.05
DOMODomo, Inc. C20190501A37.3916.217.327.358.898.86
DONWisdomTree U20190501ETF4.202.461.210.761.251.70
DOOWisdomTree i20190501ETF16.617.139.687.52-2.55-0.39
DOOOBRP Inc. Com20190501A29.2316.775.727.7211.049.04
DOORMASONITE INT20190501A45.2019.5412.6314.006.915.54
DORMDorman Produ20190501A24.169.683.954.335.735.34
DOVDover Corpor20190501A5.462.530.260.632.271.91
DOWDow Inc.20190501A3.718.486.737.041.751.45
DOXAmdocs Limit20190501A5.883.180.791.122.392.06
DPHCDiamondPeak20190501A231.17
DPSTDirexion Dai20190501ETF30.5616.790.863.4615.9313.32
DPWDPW Holdings20190501A139.64188.21160.33158.6127.8829.59
DPZDomino's Piz20190501A14.127.403.774.443.632.96
DRADDigirad Corp20190501A279.76177.98143.16148.2634.8329.72
DREDuke Realty20190501A3.312.801.010.851.791.95
DRHDiamondRock20190501A9.408.124.314.383.813.74
DRIDarden Resta20190501A5.282.590.570.842.021.75
DRIODarioHealth20190501A127.13167.57113.52131.5254.0536.05
DRIPDirexion Dai20190501ETF10.629.194.954.644.244.56
DRIVGlobal X Aut20190501ETF26.1138.9140.6438.39-1.730.52
DRNDirexion Dai20190501ETF57.3930.3525.4125.734.944.63
DRNADicerna Phar20190501A31.3327.303.264.6724.0322.69
DRQDril-Quip, I20190501A20.447.572.783.594.793.98
DRRMarket Vecto20190501ETN474.20279.06279.06279.060.000.00
DRRXDurect Corp20190501A90.3140.5138.8039.271.711.24
DRSKAptus Define20190501ETF24.0122.4622.3622.470.10-0.01
DRVDirexion Dai20190501ETF36.0634.1218.3429.9915.784.20
DRWWisdomTree G20190501ETF27.905.835.555.320.280.51
DSDrive Shack20190501A32.1817.714.875.1812.8412.53
DSEDuff & Phelp20190501A35.9231.2120.8220.8410.3810.37
DSGXDescartes Sy20190501A13.136.291.421.004.865.29
DSIiShares MSCI20190501ETF3.693.280.961.272.322.00
DSKEDaseke, Inc.20190501A29.2234.5619.5819.7614.9814.80
DSLVVelocityShar20190501ETF17.1710.460.943.469.527.00
DSPGDSP Group In20190501A38.6921.354.764.7016.5816.65
DSSDocument Sec20190501A228.67166.34145.57146.5220.7719.82
DSSIDiamond S Sh20190501A44.9831.7528.8329.242.922.51
DSTLDistillate U20190501ETF19.4911.834.6711.877.17-0.04
DSWLDeswell Indu20190501A33.4031.6531.6531.650.000.00
DSXDiana Shippi20190501A35.5628.1614.5016.7713.6511.38
DTDWisdomTree U20190501ETF4.343.90-0.270.534.173.38
DTEDTE Energy C20190501A4.742.470.911.041.561.43
DTEADAVIDsTEA In20190501A124.1397.4573.3371.4124.1226.04
DTECALPS Disrupt20190501ETF40.7526.2821.8023.184.473.10
DTHWisdomTree I20190501ETF18.7823.8923.0723.600.820.29
DTILPrecision Bi20190501A119.7462.6625.8127.0336.8635.63
DTNWisdomTree U20190501ETF4.472.661.573.181.09-0.52
DTODB Crude Oil20190501ETN335.68161.28112.69124.6748.5936.61
DTSSDatasea Inc.20190501A1199.74613.38218.39218.39394.98394.98
DTUSiPath US Tre20190501ETF1182.20
DUGProShares Ul20190501ETF9.075.840.292.145.553.69
DUKDuke Energy20190501A2.661.340.990.910.350.43
DURAVanEck Vecto20190501ETF7.7411.4610.9610.960.500.50
DUSADavis Select20190501ETF23.796.118.046.10-1.930.02
DUSLDirexion Dai20190501ETF38.1916.517.557.458.969.06
DUSTDirexion Dai20190501ETF5.214.931.901.953.042.98
DVADaVita Inc.20190501A7.833.701.131.482.572.22
DVAXDynavax Tech20190501A20.5316.014.899.8111.126.23
DVDDover Motors20190501A103.5219.3618.3719.360.990.00
DVLUFirst Trust20190501ETF41.8082.7782.7782.770.000.00
DVNDevon Energy20190501A5.194.530.912.413.622.12
DVOLFirst Trust20190501ETF26.3522.6515.2420.057.412.59
DVPDeep Value E20190501ETF17.5011.9811.6811.670.300.32
DVYiShares Sele20190501ETF3.562.852.041.510.801.34
DVYAiShares Asia20190501ETF64.1743.579.769.7633.8133.81
DVYEiShares Emer20190501ETF11.275.463.734.611.730.85
DWASInvesco DWA20190501ETF17.6219.5617.4517.722.111.84
DWATArrow Invest20190501ETF112.36
DWCRArrow DWA Co20190501ETF110.87
DWFISPDR Dorsey20190501ETF21.5815.9815.9815.980.000.00
DWLDDavis Select20190501ETF32.4415.3416.1015.24-0.760.10
DWMWisdomTree I20190501ETF10.966.644.406.622.240.02
DWMCAdvisorShare20190501ETF166.59
DWMFWisdomTree I20190501ETF48.3921.3516.3116.935.054.42
DWPPFirst Trust20190501ETF36.545.732.434.083.301.65
DWSHAdvisorShare20190501ETF67.4837.2229.6537.227.560.00
DWSNDawson Geoph20190501A84.6976.1234.7634.6941.3641.43
DWXSPDR S&P Int20190501ETF5.525.212.593.782.621.44
DXDynex Capita20190501A17.7012.844.485.498.367.36
DXCDXC Technolo20190501A5.673.24-0.40-0.153.643.39
DXCMDexCom, Inc.20190501A22.3911.104.387.516.723.59
DXDProShares Ul20190501ETF3.723.71-0.450.184.153.53
DXGEWisdomTree G20190501ETF24.8511.6711.9913.68-0.32-2.00
DXJWisdomTree J20190501ETF2.172.060.270.271.791.79
DXJSWisdomTree J20190501ETF39.5922.2318.7021.633.540.60
DXLGDestination20190501A140.1584.55-16.3831.18100.9353.37
DXPEDXP Enterpri20190501A73.9341.9622.2021.0019.7620.96
DXYNDixie Group20190501A491.90342.39153.53144.05188.86198.34
DYDycom Indust20190501A21.448.705.285.383.413.32
DYAIDyadic Inter20190501A189.42163.77112.58112.6151.1851.15
DYLSWisdomTree D20190501ETF15.6710.259.119.811.150.44
DYNFBlackRock U.20190501ETF9.2120.261.231.3119.0218.95
DYNTDynatronics20190501A381.83362.82270.19270.1992.6392.63
DZKDirexion Dai20190501ETF72.7523.0610.4614.2912.608.77
DZSIDASAN Zhone20190501A306.10182.47147.93165.2634.5417.21
DZZDB Gold Doub20190501ETN64.5845.9147.1446.11-1.24-0.20
EAElectronic A20190501A4.273.992.022.611.971.38
EAFGrafTech Int20190501A19.6211.603.323.268.288.34
EAGGiShares ESG20190501ETF8.297.327.147.050.170.27
EARNELLINGTON RE20190501A36.3927.5219.6320.157.897.38
EARSAuris Medica20190501A264.53283.27252.41274.0630.859.21
EASGXtrackers MS20190501ETF14.76
EASIAmplify EASI20190501ETF23.6122.6422.6422.640.000.00
EASTEASTSIDE DIS20190501A118.11127.13111.43115.0215.7012.11
EATBrinker Inte20190501A10.154.851.411.633.443.22
EBEventbrite,20190501A23.3715.8110.2211.835.593.97
EBAYeBay Inc20190501A2.643.050.801.122.251.93
EBFEnnis, Inc.20190501A21.4317.457.299.5110.157.94
EBIXEbix Inc20190501A22.7512.812.334.0710.488.74
EBIZGlobal X E-c20190501ETF28.4926.7422.0523.834.692.91
EBMTEagle Bancor20190501A178.6962.9361.2351.671.6911.25
EBNDSPDR Bloombe20190501ETF8.274.193.973.970.220.22
EBSEmergent Bio20190501A21.129.614.546.475.073.14
EBSBMeridian Ban20190501A19.1112.273.384.098.958.23
EBTCEnterprise B20190501A489.46141.0547.0392.3794.0248.68
ECHiShares MSCI20190501ETF10.595.782.243.053.532.72
ECHOEcho Global20190501A18.6323.85-2.91-3.9626.7627.81
ECLEcolab, Inc.20190501A4.164.491.361.893.132.60
ECNSiShares MSCI20190501ETF121.5890.5490.5490.540.000.00
ECOLUS Ecology,20190501A51.9729.7918.1718.7311.6211.06
ECOMCHANNELADVIS20190501A37.8915.003.456.6011.558.40
ECONColumbia Eme20190501ETF18.019.735.275.144.464.59
ECORelectroCore,20190501A113.6154.7847.6748.547.116.24
ECPGEncore Capit20190501A22.0613.264.704.568.568.71
ECTECA Marcellu20190501A54.5644.4437.4837.486.976.97
EDConsolidated20190501A3.902.271.421.520.840.75
EDCDirexion Dai20190501ETF10.826.321.132.365.193.97
EDENiShares MSCI20190501ETF47.6433.7032.5732.791.130.92
EDITEditas Medic20190501A20.9812.468.607.863.874.60
EDIVSPDR S&P Eme20190501ETF50.7547.5044.9844.942.522.56
EDNTEdison Natio20190501A625.38527.27253.12313.23274.16214.05
EDOGALPS Emergin20190501ETF88.0185.0280.9180.914.114.11
EDOWFirst Trust20190501ETF25.199.6110.349.37-0.740.24
EDRYEuroDry Ltd.20190501A466.986.656.656.650.000.00
EDUCEducational20190501A194.1799.0288.7892.3010.246.71
EDVVanguard Wor20190501ETF7.537.235.413.591.823.64
EDZDirexion Dai20190501ETF6.214.90-0.50-0.695.405.59
EEEl Paso Elec20190501A22.238.594.475.284.123.31
EEFTEuronet Worl20190501A15.516.892.613.404.283.49
EEHELEMENTS Lin20190501ETN424.50
EELVInvesco S&P20190501ETF42.1931.5523.5529.117.992.43
EEMiShares MSCI20190501ETF2.282.410.290.472.131.94
EEMAiShares MSCI20190501ETF45.3019.1117.3217.061.792.05
EEMDAAM S&P Emer20190501ETF66.1948.8751.5051.50-2.62-2.62
EEMOInvesco S&P20190501ETF54.8528.36-5.61-3.7933.9732.15
EEMSiShares MSCI20190501ETF41.7719.6818.3718.361.301.32
EEMViShares Edge20190501ETF2.061.760.470.781.290.98
EEMXSPDR MSCI Em20190501ETF45.4163.5463.5463.540.000.00
EESWisdomTree U20190501ETF10.4110.958.6110.182.350.77
EETProShares Ul20190501ETF70.1632.2824.8424.337.447.95
EEVProShares Tr20190501ETF7.305.973.414.862.561.11
EEXEmerald Hold20190501A50.7814.813.314.2311.5010.58
EFAiShares MSCI20190501ETF1.501.430.300.581.130.85
EFADProShares MS20190501ETF33.2711.7510.3010.401.441.35
EFASGlobal X MSC20190501ETF46.2825.8025.8025.800.000.00
EFAViShares Edge20190501ETF1.672.072.351.81-0.270.26
EFAXSPDR MSCI EA20190501ETF39.9819.9411.2719.948.670.00
EFCEllington Fi20190501A12.638.372.193.116.175.26
EFGiShares MSCI20190501ETF4.423.112.012.591.100.53
EFNLiShares MSCI20190501ETF52.9631.5331.3531.480.170.04
EFOProShares Ul20190501ETF93.8435.7335.7335.730.000.00
EFOIEnergy Focus20190501A464.26324.61314.59314.5910.0210.02
EFSCEnterprise F20190501A44.1212.686.567.666.125.02
EFUProShares Tr20190501ETF44.80
EFViShares MSCI20190501ETF2.261.921.001.140.930.79
EFXEquifax, Inc20190501A5.522.490.480.822.011.68
EFZProShares Tr20190501ETF8.487.083.044.884.042.20
EGANeGain Corpor20190501A40.5124.241.122.5023.1221.74
EGBNEagle Bancor20190501A26.498.494.154.354.344.15
EGHT8x8, Inc. Co20190501A8.973.486.181.59-2.711.87
EGLEEagle Bulk S20190501A31.3022.674.987.9517.6814.72
EGOEldorado Gol20190501A24.7123.987.298.6316.7015.35
EGOVNIC Inc20190501A9.0715.451.722.1613.7313.31
EGPEastGroup Pr20190501A17.816.251.802.214.454.04
EGPTVanEck Vecto20190501ETF145.87102.1078.0083.3624.1018.74
EGRXEagle Pharma20190501A41.4015.781.964.4813.8211.30
EGYVaalco Energ20190501A60.6139.1527.2625.3211.8714.05
EHCEncompass He20190501A10.743.901.632.012.271.90
EHTHeHealth, Inc20190501A34.3922.325.149.0617.1713.26
EIDOiShares MSCI20190501ETF4.0813.303.7810.469.632.93
EIDXEidos Therap20190501A148.9049.7736.5237.2213.2512.54
EIGEmployers Ho20190501A16.806.021.802.124.223.90
EIGIEndurance In20190501A22.8822.56-1.954.0724.5018.61
EIGREiger BioPha20190501A36.7023.38-1.146.6424.5216.74
EIRLiShares MSCI20190501ETF101.5150.77-3.725.7054.4945.07
EISiShares MSCI20190501ETF41.5825.3725.8826.88-0.50-1.50
EIXEdison Inter20190501A6.115.233.153.462.081.77
EKARIdeanomics N20190501ETF66.1633.7676.0035.60-42.24-1.84
EKSOEkso Bionics20190501A63.1754.0236.6335.9917.3918.03
ELThe Estee La20190501A8.574.842.563.212.291.63
ELANElanco Anima20190501A3.872.850.820.792.042.06
ELDWisdomTree E20190501ETF56.6638.9231.0531.277.877.66
ELFe.l.f. Beaut20190501A11.128.832.763.346.075.49
ELGXEndologix In20190501A41.8125.069.8010.1715.2814.91
ELLOEllomay Capi20190501A961.97587.12587.12587.120.000.00
ELMDElectromed,20190501A176.1176.6164.7365.9011.8810.71
ELOXEloxx Pharma20190501A198.02109.0157.6959.2451.3249.77
ELSEquity Lifes20190501A10.544.710.381.584.333.13
ELSEElectro-Sens20190501A504.79135.33116.95135.3318.370.00
ELTKEltek Ltd20190501A860.24199.23199.23199.230.000.00
ELVTElevate Cred20190501A45.9919.559.639.699.929.85
ELYCallaway Gol20190501A9.546.462.823.013.653.45
EMAGVanEck Vecto20190501ETF120.50119.49119.49119.490.000.00
EMANeMagin Corpo20190501A371.13193.68108.02108.3485.6685.33
EMBiShares J.P.20190501ETF1.011.390.650.800.750.60
EMBHiShares Inte20190501ETF29.9722.2222.2222.220.000.00
EMCBWisdomTree E20190501ETF66.3022.5922.5922.590.000.00
EMCFEmclaire Fin20190501A443.43160.70143.86160.7016.840.00
EMCGWisdomTree E20190501ETF56.8127.8428.9928.92-1.15-1.08
EMDVProShares MS20190501ETF73.3144.5736.5936.587.987.99
EMEEMCOR Group,20190501A11.086.132.192.773.943.36
EMFMGlobal X MSC20190501ETF79.4361.9261.8061.950.12-0.03
EMGFiShares Edge20190501ETF34.5519.7817.8718.991.910.79
EMHYiShares J.P.20190501ETF6.994.103.423.750.680.34
EMIFiShares Emer20190501ETF167.3745.4445.4445.440.000.00
EMIHXtrackers Em20190501ETF202.13
EMKREmcore Corp20190501A44.0626.9317.7217.259.229.68
EMLEastern Comp20190501A237.34128.8096.22100.8932.5927.91
EMLCVanEck Vecto20190501ETF3.144.092.362.121.762.00
EMLPFirst Trust20190501ETF5.954.463.473.140.991.32
EMMFWisdomTree E20190501ETF113.5930.1930.1930.190.000.00
EMMSEmmis Commun20190501A220.71108.9948.3748.3760.6260.62
EMNEastman Chem20190501A6.4210.297.387.752.922.54
EMPEntergy Miss20190501A24.676.661.291.285.375.38
EMQQEMQQ The Eme20190501ETF14.796.803.985.002.821.80
EMREmerson Elec20190501A2.692.22-0.13-0.092.352.31
EMSGXtrackers MS20190501ETF34.92
EMSHProShares Sh20190501ETF42.9375.4139.4739.4736.4736.47
EMTLSPDR DoubleL20190501ETF14.5413.1313.3013.13-0.170.00
EMTYProShares De20190501ETF21.4119.8519.8519.850.000.00
EMXEMX Royalty20190501A168.4365.5765.9665.96-0.39-0.39
EMXCiShares MSCI20190501ETF36.2518.8218.8218.820.000.00
ENBEnbridge, In20190501A2.7863.9943.3546.7520.7917.37
ENBLENABLE MIDST20190501A22.3212.456.107.566.354.89
ENDPEndo Interna20190501A14.0216.063.855.9012.2110.20
ENFRAlerian Ener20190501ETF41.4228.6827.5927.291.101.40
ENGENGlobal Cor20190501A1325.021415.911083.771089.77332.14326.14
ENLCENLINK MIDST20190501A10.438.513.914.634.603.88
ENLVEnlivex Ther20190501A474.93353.57278.22309.9275.3543.65
ENOBEnochian Bio20190501A202.28110.1995.1395.7615.0614.43
ENORiShares MSCI20190501ETF42.3634.5234.0834.070.430.45
ENPHEnphase Ener20190501A11.1811.496.643.544.867.96
ENREnergizer Ho20190501A13.139.253.142.746.116.51
ENSEnerSys, Inc20190501A15.494.532.502.712.021.82
ENSGThe Ensign G20190501A22.3810.442.994.507.455.93
ENSVEnservco Cor20190501A442.04399.49276.60289.63122.89109.86
ENTGlobal Eagle20190501A171.50147.30119.69127.9827.6119.31
ENTAEnanta Pharm20190501A70.3027.2414.5217.1612.7210.08
ENTGEntegris Inc20190501A6.993.910.532.643.391.27
ENTRERShares Ent20190501ETF29.478.658.658.650.000.00
ENTXEntera Bio L20190501A524.23262.51-298.77-298.77561.29561.29
ENVENVESTNET, I20190501A21.257.642.932.694.704.95
ENVAEnova Intern20190501A21.529.55-1.481.4111.038.13
ENZEnzo Biochem20190501A63.1027.5217.1218.3610.419.17
ENZLiShares Trus20190501ETF33.2548.0254.5450.24-6.52-2.22
EOGEOG Resource20190501A4.472.651.041.251.601.39
EOLSEvolus, Inc.20190501A66.5649.5427.4132.2722.1317.27
EPAMEPAM SYSTEMS20190501A16.047.862.243.925.623.94
EPAYBottomline T20190501A28.9910.095.425.984.674.11
EPCEdgewell Per20190501A10.725.682.232.723.452.96
EPDEnterprise P20190501A3.693.281.301.571.981.71
EPHEiShares MSCI20190501ETF9.985.333.004.042.331.29
EPIWisdomTree I20190501ETF3.903.270.790.652.472.62
EPIXESSA Pharma20190501A861.89561.80309.65433.81252.15127.99
EPMEvolution Pe20190501A41.7235.5319.5921.0315.9414.49
EPOLiShares MSCI20190501ETF5.265.232.082.723.182.53
EPPiShares MSCI20190501ETF2.363.781.561.792.242.05
EPREPR Properti20190501A8.703.581.021.482.562.10
EPRFInnovator S&20190501ETF37.439.398.818.810.580.58
EPRTEssential Pr20190501A22.518.941.923.107.015.84
EPSWisdomTree U20190501ETF15.7213.087.677.735.415.34
EPSNEpsilon Ener20190501A292.1867.9067.9067.900.000.00
EPUiShares MSCI20190501ETF27.7919.7616.2316.353.523.40
EPVProShares Ul20190501ETF31.0346.2238.5539.897.666.32
EPZMEpizyme, Inc20190501A23.3011.015.987.035.023.97
EQEquillium, I20190501A1380.54194.09153.53151.5440.5642.55
EQALInvesco Russ20190501ETF6.674.853.463.861.390.99
EQBKEquity Bancs20190501A39.8023.9113.797.6610.1116.29
EQCEquity Commo20190501A6.404.550.631.293.923.26
EQHEquitable Ho20190501A4.773.902.763.081.130.82
EQLALPS Equal S20190501ETF6.103.024.283.18-1.26-0.16
EQMEQM Midstrea20190501A15.325.975.525.610.450.37
EQREquity Resid20190501A8.674.972.653.122.321.85
EQRRProShares Eq20190501ETF10.457.87-10.82-0.7518.698.62
EQSEquus Total20190501A624.75429.04462.96462.96-33.92-33.92
EQTEQT CORP20190501A5.585.151.511.663.653.49
EQWLInvesco S&P20190501ETF25.5314.7114.7114.710.000.00
ERAERA GROUP IN20190501A49.3423.374.646.8818.7316.49
ERFEnerplus Cor20190501A11.5810.273.803.736.466.54
ERIEldorado Res20190501A16.279.172.683.486.495.69
ERIEErie Indemni20190501A25.1211.605.316.576.295.03
ERIIEnergy Recov20190501A29.2320.698.669.1312.0211.55
ERMEquityCompas20190501ETF38.1433.1335.5432.36-2.410.77
EROSEROS INTERNA20190501A24.0611.084.415.906.665.18
ERSXERShares Non20190501ETF29.4023.2723.2723.270.000.00
ERUSiShares MSCI20190501ETF8.304.752.002.352.752.39
ERXDirexion Dai20190501ETF5.034.491.001.233.493.26
ERYDirexion Dai20190501ETF11.526.442.261.874.184.57
ESEversource E20190501A3.491.490.550.780.940.72
ESBKElmira Savin20190501A177.8381.9175.9975.995.925.92
ESCAEscalade Inc20190501A206.62137.1694.8296.8042.3540.37
ESEESCO Technol20190501A25.8513.402.994.8210.408.58
ESEAEuroseas Ltd20190501A278.03346.04335.05335.0510.9910.99
ESGFlexShares T20190501ETF6.297.108.316.98-1.210.12
ESGDiShares Trus20190501ETF10.345.974.635.351.340.61
ESGEiShares, Inc20190501ETF27.5013.4612.0712.421.381.04
ESGGFlexShares S20190501ETF25.4016.6116.6716.61-0.060.00
ESGNColumbia Sus20190501ETF106.7127.6229.2129.21-1.59-1.59
ESGREnstar Group20190501A75.3828.5017.2818.4911.2210.02
ESGSColumbia Sus20190501ETF43.8620.2336.8536.85-16.62-16.62
ESGUiShares Trus20190501ETF6.215.285.005.000.280.28
ESGVVanguard ESG20190501ETF6.614.803.633.351.171.45
ESIElement Solu20190501A13.429.162.493.636.675.53
ESLTElbit System20190501A47.2227.7920.4821.667.316.13
ESMLiShares ESG20190501ETF18.5430.9930.6030.990.390.00
ESNTEssent Group20190501A10.185.030.701.764.333.26
ESPEspey Mfg. &20190501A64.5730.1741.3941.39-11.22-11.22
ESPOVanEck Vecto20190501ETF11.897.10-8.34-8.0215.4415.12
ESPREsperion The20190501A44.6918.5512.3512.736.205.82
ESQEsquire Fina20190501A171.7988.3323.8639.8264.4748.51
ESRTEMPIRE STATE20190501A6.686.452.553.093.903.36
ESSEssex Proper20190501A13.836.682.733.493.953.19
ESSAESSA Bancorp20190501A37.3227.21-1.40-0.3428.6127.55
ESTAEstablishmen20190501A207.0989.4984.9182.424.587.07
ESTCElastic N.V.20190501A24.168.864.945.453.923.41
ESTEEarthstone E20190501A44.3420.0410.6110.879.439.17
ESXBCommunity Ba20190501A222.9169.9468.4768.461.481.49
ETEnergy Trans20190501A6.594.822.112.242.712.57
ETFCE*Trade Fina20190501A3.572.210.250.581.961.63
ETHEthan Allen20190501A16.0112.1615.302.13-3.1410.04
ETHOETF Managers20190501ETF35.9513.331.6012.5211.720.81
ETMEntercom Com20190501A16.5712.672.773.749.908.93
ETNEaton Corpor20190501A4.142.760.941.311.821.45
ETONEton Pharmac20190501A256.38110.3288.3888.3821.9421.94
ETREntergy Corp20190501A7.022.772.202.390.570.38
ETRNEquitrans Mi20190501A10.656.271.692.464.593.81
ETSYEtsy, Inc.20190501A8.905.672.962.992.712.68
ETTXEntasis Ther20190501A757.89418.25195.08353.61223.1764.64
EUDGWisdomTree E20190501ETF62.2440.4632.8033.607.666.86
EUDVProShares MS20190501ETF30.8635.6535.8335.83-0.19-0.19
EUFNiShares MSCI20190501ETF6.054.191.231.342.962.85
EUMProShares Tr20190501ETF5.635.313.302.062.013.25
EUMFWisdomTree E20190501ETF60.7093.5243.2682.0850.2611.44
EUMViShares Edge20190501ETF34.4717.1612.6411.664.525.50
EURLDirexion Dai20190501ETF11.1712.742.566.1110.186.62
EURNEURONAV NV20190501A20.8613.716.846.786.876.95
EURZXtrackers Eu20190501ETF47.4828.1213.4213.4214.7014.70
EUSAiShares MSCI20190501ETF10.317.215.286.781.930.43
EUSCWisdomTree E20190501ETF15.548.999.088.92-0.090.06
EVEaton Vance20190501A9.724.462.372.492.091.98
EVAEnviva Partn20190501A73.1150.5632.3439.2318.2211.34
EVBGEverbridge,20190501A28.6914.888.5210.126.364.75
EVBNEvans Bancor20190501A167.12121.54123.09123.45-1.55-1.91
EVCEntravision20190501A41.4026.1320.1920.535.945.60
EVEREverQuote, I20190501A210.84374.67-4.7829.44379.46345.24
EVFMEvofem Biosc20190501A128.5385.9459.2769.0326.6816.92
EVGNEVOGENE LTD.20190501A347.67217.53118.82130.3098.7287.23
EVHEvolent Heal20190501A18.3610.805.166.355.644.45
EVIEVI Industri20190501A101.1475.0667.3768.647.706.42
EVKEver-Glory I20190501A519.84510.67510.67510.670.000.00
EVLOEvelo Biosci20190501A133.4886.3842.2145.3344.1741.05
EVOKEvoke Pharma20190501A88.3494.9880.0480.7914.9414.19
EVOLEvolving Sys20190501A233.92169.21119.42151.4149.8017.80
EVOPEVO Payments20190501A33.8320.288.3812.2211.908.06
EVREvercore Inc20190501A15.185.482.322.083.163.40
EVRGEvergy, Inc.20190501A4.813.071.031.382.041.69
EVRIEveri Holdin20190501A12.299.943.594.496.385.47
EVSIEnvision Sol20190501A116.46120.0598.2798.2721.7721.77
EVTCEVERTEC, INC20190501A11.695.561.592.083.973.48
EVXVanEck Vecto20190501ETF38.4421.1220.2320.240.890.88
EWEdwards Life20190501A7.684.78-1.24-0.126.024.90
EWAiShares MSCI20190501ETF4.594.180.010.834.173.35
EWBCEast-West Ba20190501A9.748.091.121.466.986.64
EWCiShares MSCI20190501ETF3.522.980.691.112.281.87
EWCOInvesco Exch20190501ETF19.9214.9918.2318.49-3.24-3.50
EWDiShares MSCI20190501ETF11.545.921.952.903.973.03
EWGiShares MSCI20190501ETF3.483.360.400.612.962.75
EWGSiShares MSCI20190501ETF36.8517.198.6017.198.590.00
EWHiShares MSCI20190501ETF3.773.300.750.862.552.44
EWIiShares MSCI20190501ETF5.012.900.080.342.822.56
EWJiShares MSCI20190501ETF1.811.69-0.29-0.041.981.73
EWJEiShares MSCI20190501ETF14.7116.1914.7214.721.471.47
EWJViShares MSCI20190501ETF89.29
EWKiShares MSCI20190501ETF27.21100.596.5349.0494.0651.55
EWLiShares MSCI20190501ETF2.782.100.310.491.801.62
EWMiShares MSCI20190501ETF4.294.381.962.672.421.72
EWMCInvesco S&P20190501ETF22.3623.9520.6020.843.353.11
EWNiShares MSCI20190501ETF6.803.692.662.621.031.07
EWOiShares MSCI20190501ETF51.4937.7135.5935.362.122.35
EWPiShares MSCI20190501ETF3.452.130.660.661.471.48
EWQiShares MSCI20190501ETF3.282.770.760.952.011.82
EWREInvesco S&P20190501ETF22.0697.3555.6170.1341.7427.22
EWSiShares MSCI20190501ETF3.975.791.972.313.813.48
EWSCInvesco S&P20190501ETF37.2660.6935.7535.7524.9524.95
EWTiShares MSCI20190501ETF2.792.340.280.522.051.82
EWUiShares MSCI20190501ETF3.002.771.111.251.661.52
EWUSiShares MSCI20190501ETF95.9759.9259.9259.920.000.00
EWVProShares Tr20190501ETF84.2366.8362.6762.674.164.16
EWWiShares MSCI20190501ETF2.372.000.190.301.811.70
EWXSPDR S&P Eme20190501ETF14.9511.654.047.657.603.99
EWYiShares MSCI20190501ETF1.691.49-0.34-0.291.831.78
EWZiShares MSCI20190501ETF2.523.361.981.711.401.65
EWZSiShares MSCI20190501ETF77.8443.2437.4030.085.8413.16
EXASExact Scienc20190501A21.0115.165.347.919.837.26
EXCExelon Corpo20190501A2.091.900.430.591.471.31
EXELExelixis Inc20190501A6.556.301.511.534.794.77
EXFOEXFO INC.20190501A73.1462.1411.3814.7950.7547.35
EXIiShares Glob20190501ETF32.1814.3611.2212.333.142.03
EXKEndeavour Si20190501A46.6939.3918.0421.5221.3517.86
EXLSExlService H20190501A85.1223.1512.1714.4510.988.70
EXPEagle Materi20190501A12.185.692.672.943.032.76
EXPDExpeditors I20190501A4.936.781.391.635.405.15
EXPEExpedia Grou20190501A4.895.251.291.893.963.36
EXPIeXp World Ho20190501A132.4357.5161.1568.98-3.64-11.47
EXPOExponent Inc20190501A20.9213.393.883.669.529.73
EXPRExpress, Inc20190501A27.9321.7711.4512.9410.318.81
EXRExtra Space20190501A12.676.343.564.252.782.09
EXTNExterran Cor20190501A25.659.213.474.135.735.07
EXTRExtreme Netw20190501A19.1218.65-3.226.9721.7911.69
EYENational Vis20190501A21.0812.466.337.076.135.38
EYEGEyegate Phar20190501A281.24139.70101.56111.1238.1428.58
EYENEyenovia, In20190501A242.13245.84210.93194.8334.9151.01
EYESSecond Sight20190501A112.01131.6364.5174.0067.1257.63
EYLDCambria Emer20190501ETF142.5487.7989.1987.54-1.400.25
EYPTEyePoint Pha20190501A76.7686.3354.8048.8931.5237.44
EZAiShares MSCI20190501ETF9.694.554.102.840.451.71
EZJProShares Ul20190501ETF137.10150.04150.04150.040.000.00
EZMWisdomTree U20190501ETF8.396.874.614.562.272.31
EZPWEzcorp Inc20190501A32.1621.9935.6818.64-13.693.35
EZUiShare MSCI20190501ETF2.502.230.690.631.541.60
FFord Motor C20190501A9.638.344.114.484.233.86
FAARFirst Trust20190501ETF37.0645.0856.4456.37-11.37-11.30
FABFirst Trust20190501ETF33.7419.1519.0819.080.080.08
FADFirst Trust20190501ETF23.3215.2914.6314.510.660.77
FAFFirst Americ20190501A7.213.040.630.892.412.15
FALNiShares Fall20190501ETF33.1315.1715.9814.62-0.810.56
FAMIFarmmi, Inc.20190501A141.17134.4082.3296.6152.0837.79
FANFirst Trust20190501ETF15.9747.3222.857.3624.4739.96
FANGDiamondback20190501A6.844.260.321.323.942.94
FARMFarmer Bros20190501A48.4931.997.849.1724.1522.82
FAROFaro Technol20190501A83.7924.1312.8415.1511.298.98
FASDirexion Dai20190501ETF7.204.511.481.953.032.55
FASTFastenal Co20190501A2.742.631.261.571.371.06
FATFAT Brands I20190501A600.24494.81498.44500.77-3.63-5.97
FATEFate Therape20190501A33.4015.9010.3412.625.563.28
FAUSFirst Trust20190501ETF65.26
FAZDirexion Dai20190501ETF12.7311.365.715.765.645.59
FBFacebook, In20190501A1.611.650.070.041.591.61
FBCFlagstar Ban20190501A14.974.941.021.543.913.40
FBGXUBS AG FI En20190501ETN64.0830.10-3.72-4.1333.8234.23
FBHSFORTUNE BRAN20190501A5.262.891.211.041.681.85
FBIOFortress Bio20190501A94.2479.6449.3963.8830.2515.76
FBIZFirst Busine20190501A287.98226.42221.56218.884.867.54
FBKFB Financial20190501A47.4329.4519.4620.369.999.08
FBMFoundation B20190501A36.2817.294.866.5512.4310.74
FBMSFirst Bancsh20190501A70.5613.555.415.828.147.73
FBNCFirst Bancor20190501A30.5723.553.714.7519.8418.80
FBNDFidelity Tot20190501ETF3.724.342.092.032.252.31
FBPFirst BanCor20190501A10.348.536.036.652.501.89
FBSSFauquier Ban20190501A190.86
FBTFirst Trust20190501ETF11.348.955.244.443.714.50
FBZFirst Trust20190501ETF90.6055.7754.5554.361.221.42
FCFranklin Cov20190501A78.0234.488.0614.5926.4219.89
FCAFirst Trust20190501ETF209.76196.76196.76196.760.000.00
FCALFirst Trust20190501ETF41.1031.2829.2629.262.022.02
FCANFirst Trust20190501ETF34.8451.5551.5551.550.000.00
FCAPFirst Capita20190501A183.86110.37109.95107.740.422.63
FCAUFIAT CHRYSLE20190501A6.625.491.371.374.124.12
FCBCFirst Commun20190501A73.4749.8624.1624.5425.7025.31
FCBPFirst Choice20190501A390.98107.52107.52107.520.000.00
FCCOFirst Commun20190501A350.4198.6898.6898.680.000.00
FCCY1st Constitu20190501A182.72184.68171.88171.8812.8112.81
FCEFFirst Trust20190501ETF46.4823.5523.5523.550.000.00
FCELFuelCell Ene20190501A32.2468.2448.6252.4519.9516.10
FCFFirst Common20190501A9.467.26-1.540.888.796.39
FCFSFirstCash, I20190501A21.696.761.732.655.034.11
FCGFirst Trust20190501ETF6.366.460.781.025.685.45
FCNFTI Consulti20190501A14.405.920.351.225.574.71
FCNCAFirst Citize20190501A50.3927.8919.1721.478.726.43
FCOMFidelity MSC20190501ETF7.697.196.356.590.840.59
FCORFidelity Cor20190501ETF6.386.215.505.340.710.87
FCPTFour Corners20190501A13.585.892.803.363.092.53
FCTRFirst Trust20190501ETF25.7713.6111.6713.611.940.00
FCVTFirst Trust20190501ETF16.7113.8913.6913.800.210.10
FCXFreeport-McM20190501A8.558.584.576.144.012.45
FDBCFidelity D &20190501A346.65228.27228.27228.270.000.00
FDDFirst Trust20190501ETF7.738.126.857.491.280.64
FDEFFirst Defian20190501A58.3964.0610.9810.9853.0853.08
FDEMFidelity Tar20190501ETF18.965.58-2.94-1.928.527.50
FDEVFidelity Tar20190501ETF13.5610.171.391.398.788.78
FDHYFidelity Hig20190501ETF16.8262.5630.4730.6732.1031.89
FDISFidelity MSC20190501ETF4.963.472.623.710.85-0.24
FDIVFirst Trust20190501ETF15.347.497.446.790.050.70
FDLFirst Trust20190501ETF3.863.201.201.492.001.72
FDLOFidelity Low20190501ETF9.978.198.368.45-0.17-0.26
FDMFirst Trust20190501ETF28.338.428.538.23-0.110.19
FDMOFidelity Mom20190501ETF16.5912.081.908.2010.183.88
FDNFirst Trust20190501ETF4.272.351.301.121.041.22
FDNIFirst Trust20190501ETF32.4619.6819.6819.680.000.00
FDPFresh Del Mo20190501A24.4214.137.528.526.615.61
FDRRFidelity Div20190501ETF17.539.2211.938.19-2.711.03
FDSFactset Rese20190501A14.266.943.093.683.853.27
FDTFirst Trust20190501ETF21.3814.7814.0814.000.700.78
FDTSFirst Trust20190501ETF111.2958.3358.3358.330.000.00
FDUSFidus Invest20190501A23.8919.0014.3112.314.686.69
FDVVFidelity Hig20190501ETF14.549.227.928.791.300.43
FDXFedEx Corpor20190501A5.644.320.851.123.473.20
FEFirstEnergy20190501A2.591.990.700.641.291.35
FEIMFrequency El20190501A179.20185.99185.99185.990.000.00
FELEFranklin Ele20190501A30.959.814.465.125.354.69
FEMFirst Trust20190501ETF18.1410.7711.489.99-0.710.79
FEMBFirst Trust20190501ETF39.6740.6237.4338.863.201.76
FEMSFirst Trust20190501ETF103.4351.6348.1249.863.511.77
FENCFennec Pharm20190501A77.5451.859.1619.0742.6932.78
FENYFidelity MSC20190501ETF6.554.603.644.360.960.46
FEPFirst Trust20190501ETF10.895.125.175.17-0.05-0.05
FETFORUM ENERGY20190501A19.8815.966.626.939.339.03
FEUZFirst Trust20190501ETF151.8636.7136.7136.710.000.00
FEXFirst Trust20190501ETF3.904.683.633.721.050.96
FEYEFireEye, Inc20190501A7.018.723.563.195.175.53
FEZSPDR EURO ST20190501ETF2.662.330.510.901.821.43
FFFuture Fuel20190501A30.7513.412.983.0210.4310.39
FFBCFirst Financ20190501A15.8925.980.241.1625.7424.82
FFBWFFBW, Inc. C20190501A70.40
FFEUBarclays ETN20190501ETN50.9934.6618.7118.9915.9515.67
FFGFBL Financia20190501A92.4636.4430.6931.985.754.46
FFHGFormula Foli20190501ETF68.3944.294.996.7339.3037.55
FFHLFuwei Films20190501A623.39319.36319.37319.36-0.010.00
FFICFlushing Fin20190501A77.8292.2132.1651.0660.0541.15
FFINFirst Financ20190501A17.026.592.122.304.474.29
FFIUUVA Unconstr20190501ETF75.34108.62108.11108.110.510.51
FFIVF5 Networks20190501A6.835.640.100.575.545.07
FFNWFirst Financ20190501A222.23113.0189.12102.0823.8910.93
FFRFirst Trust20190501ETF44.2228.4421.2021.207.237.23
FFSGFormulaFolio20190501ETF43.4716.4718.5116.47-2.030.00
FFTGFormulaFolio20190501ETF43.0533.8229.5729.864.243.96
FFTIFormulaFolio20190501ETF17.3013.3113.3313.32-0.02-0.01
FFTYInnovator IB20190501ETF5.689.685.867.343.812.33
FFWMFirst Founda20190501A22.7210.647.165.903.474.74
FGFGL Holdings20190501A12.7310.114.104.225.965.84
FGBIFIRST GUARAN20190501A461.98199.15199.18199.15-0.030.00
FGDFirst Trust20190501ETF14.3310.207.868.952.341.25
FGENFibroGen, In20190501A24.1012.231.171.6011.0610.64
FGMFirst Trust20190501ETF30.0028.7926.8426.061.952.73
FHBFirst Hawaii20190501A4.596.210.781.025.455.21
FHKFirst Trust20190501ETF95.8499.7799.7799.770.000.00
FHLCFidelity MSC20190501ETF6.328.736.798.561.940.16
FHNFirst Horizo20190501A6.815.291.032.094.253.20
FIFRANKS INTER20190501A20.1614.739.289.115.445.62
FIBKFirst Inters20190501A17.169.702.072.537.637.16
FIBRiShares Edge20190501ETF15.409.8910.0110.02-0.12-0.13
FICOFair Isaac C20190501A41.3518.9910.5312.138.466.86
FIDFirst Trust20190501ETF178.71153.14151.64153.141.490.00
FIDIFidelity Int20190501ETF53.0340.8640.4040.640.450.22
FIDUFidelity MSC20190501ETF5.873.110.541.022.582.10
FIEEFI Enhanced20190501ETN171.01109.17109.22109.06-0.050.10
FIHDUBS AG FI En20190501ETN39.2626.5226.7923.91-0.282.61
FILLiShares MSCI20190501ETF74.6927.0325.5525.011.482.02
FINXGlobal X Fun20190501ETF35.8019.1516.9917.432.161.72
FISFidelity Nat20190501A2.403.071.852.151.220.92
FISIFinancial In20190501A105.4346.0334.5335.4311.5010.60
FISRSPDR SSGA Fi20190501ETF15.7213.1311.7512.361.390.77
FISVFiserv Inc20190501A4.495.082.222.802.852.27
FITFitbit, Inc.20190501A19.0214.757.357.697.407.05
FITBFifth Third20190501A3.615.030.400.994.634.05
FIVAFidelity Int20190501ETF49.5518.1713.9013.904.264.26
FIVEFive Below,20190501A10.144.841.461.793.383.05
FIVGDefiance Nex20190501ETF8.693.002.512.650.490.35
FIVNFIVE9, INC.20190501A20.6110.905.916.714.994.20
FIWFirst Trust20190501ETF12.138.718.648.630.070.08
FIXComfort Syst20190501A15.836.592.613.593.993.00
FIXDFirst Trust20190501ETF7.953.793.433.460.360.33
FIXXHomology Med20190501A62.8247.1737.8738.429.308.75
FIYYBarclays ETN20190501ETN66.3531.1127.4429.213.681.90
FIZZNational Bev20190501A17.1311.020.130.9310.9010.09
FJPFirst Trust20190501ETF39.9026.7224.1325.442.601.28
FKOFirst Trust20190501ETF105.2654.7254.9854.98-0.26-0.26
FKUFirst Trust20190501ETF71.2047.4723.2223.2224.2524.25
FLFoot Locker,20190501A5.013.441.172.102.271.33
FLAGFLAG-Forensi20190501ETF69.4128.54-7.39-7.3935.9435.94
FLAUFranklin FTS20190501ETF19.94137.30137.30137.300.000.00
FLAXFranklin FTS20190501ETF112.6545.4045.4045.400.000.00
FLBLFranklin Lib20190501ETF24.7718.1118.1118.110.000.00
FLBRFranklin FTS20190501ETF57.8940.7534.2433.926.526.83
FLCHFranklin FTS20190501ETF40.7134.1427.9225.956.218.19
FLCOFranklin Lib20190501ETF19.0018.0218.3918.26-0.37-0.24
FLDMFluidigm Cor20190501A28.2613.768.787.884.985.88
FLDRFidelity Low20190501ETF4.102.622.552.590.070.03
FLEEFranklin FTS20190501ETF10.4316.5616.5616.560.000.00
FLEHFranklin FTS20190501ETF90.87
FLEUBarclays ETN20190501ETN37.9175.1475.1475.140.000.00
FLEXFlex Ltd. Or20190501A10.0311.51-3.092.3714.619.15
FLFRFranklin FTS20190501ETF12.1253.14101.14101.14-48.00-48.00
FLGBFranklin FTS20190501ETF17.869.629.389.620.240.00
FLGECredit Suiss20190501ETN39.9522.7222.6022.770.12-0.05
FLGRFranklin FTS20190501ETF14.4512.0815.6815.68-3.60-3.60
FLGTFulgent Gene20190501A438.96359.81359.73359.730.090.09
FLHKFranklin FTS20190501ETF29.5630.6113.6030.6217.01-0.01
FLHYFranklin Lib20190501ETF36.0123.8623.8623.860.000.00
FLIAFranklin Lib20190501ETF37.6016.2416.2416.240.000.00
FLICFirst of Lon20190501A107.3950.9539.5243.2011.437.75
FLINFranklin FTS20190501ETF67.5554.5054.5054.500.000.00
FLIRFlir Systems20190501A5.798.681.05-0.217.628.89
FLIYFranklin FTS20190501ETF25.4323.7643.4743.47-19.71-19.71
FLJHFranklin FTS20190501ETF44.6824.6713.6624.6711.010.00
FLJPFranklin FTS20190501ETF29.5533.5828.6932.004.891.58
FLKRFranklin FTS20190501ETF34.7635.4029.2433.766.161.64
FLLFull House R20190501A279.46239.38168.73168.9270.6570.46
FLLAFranklin FTS20190501ETF58.1639.1038.6138.840.490.26
FLLVFranklin Lib20190501ETF67.6314.2213.7114.250.51-0.03
FLMBFranklin Lib20190501ETF29.7728.9228.9228.920.000.00
FLMIFranklin Lib20190501ETF40.5918.2518.2518.250.000.00
FLMNFalcon Miner20190501A114.3853.6335.2342.6818.4110.95
FLMXFranklin FTS20190501ETF55.5313.59103.8213.59-90.230.00
FLNFirst Trust20190501ETF83.5066.7066.8266.70-0.120.00
FLNTFluent, Inc.20190501A33.3618.9211.799.307.139.62
FLOFlowers Food20190501A5.034.461.742.602.721.86
FLOTiShares Floa20190501ETF1.971.491.271.270.220.21
FLOWSPX FLOW, In20190501A30.9110.444.715.825.744.65
FLQDFranklin Lib20190501ETF23.397.717.717.710.000.00
FLQEFranklin Lib20190501ETF40.7135.178.044.3527.1330.82
FLQGFranklin Lib20190501ETF32.2522.2424.8924.89-2.65-2.65
FLQHFranklin Lib20190501ETF32.00182.80190.61183.83-7.81-1.03
FLQLFranklin Lib20190501ETF8.328.076.918.131.16-0.06
FLQMFranklin Lib20190501ETF15.706.786.676.780.110.00
FLQSFranklin Lib20190501ETF25.3426.5024.8028.311.70-1.81
FLRFluor Corpor20190501A6.643.381.241.502.141.88
FLRNSPDR Bloombe20190501ETF3.261.771.391.710.380.06
FLRTPacific Glob20190501ETF93.2147.9247.9247.920.000.00
FLRUFranklin FTS20190501ETF72.4278.9878.9878.980.000.00
FLSFlowserve Co20190501A8.763.400.841.262.562.14
FLSAFranklin FTS20190501ETF34.1029.7629.7629.760.000.00
FLSWFranklin FTS20190501ETF29.6154.3454.0354.340.310.00
FLTFleetCor Tec20190501A8.563.891.071.362.822.53
FLTBFidelity Lim20190501ETF5.953.762.682.681.081.08
FLTRVanEck Vecto20190501ETF4.324.124.124.120.000.00
FLTWFranklin FTS20190501ETF77.4232.8732.8732.870.000.00
FLWS1-800-FLOWER20190501A19.6719.306.468.1912.8411.12
FLXNFlexion Ther20190501A25.7134.2416.4117.6017.8416.64
FLXSFlexsteel In20190501A117.5980.3636.5636.6243.8143.75
FLZAFranklin FTS20190501ETF32.4544.9476.1076.10-31.16-31.16
FMiShares MSCI20190501ETF25.3018.0413.0716.444.971.60
FMAOFarmers & Me20190501A230.25128.91115.37115.3713.5413.54
FMATFidelity MSC20190501ETF6.815.895.466.890.43-1.00
FMBFirst Trust20190501ETF10.438.348.098.300.250.05
FMBHFirst Mid Ba20190501A132.4552.8941.6848.6311.224.27
FMBIFirst Midwes20190501A9.605.731.382.014.353.72
FMCFMC Corporat20190501A4.983.431.852.061.581.37
FMCIForum Merger20190501A45.9723.6823.6823.680.000.00
FMFFirst Trust20190501ETF46.6927.9027.9027.900.000.00
FMHIFirst Trust20190501ETF39.6218.0518.0518.050.000.00
FMKFirst Trust20190501ETF29.4110.317.427.482.902.83
FMNBFarmers Nati20190501A67.9332.6026.1627.466.445.14
FNFabrinet20190501A18.987.994.334.533.663.46
FNBF.N.B. Corp20190501A8.596.891.772.635.114.25
FNCBFNCB Bancorp20190501A229.7882.2863.6963.4518.5918.84
FNCLFidelity MSC20190501ETF5.323.783.483.410.310.37
FNDFloor & Deco20190501A13.865.182.302.912.882.27
FNDASchwab Funda20190501ETF6.015.262.872.852.392.41
FNDBSchwab Funda20190501ETF12.374.125.354.06-1.230.06
FNDCSchwab Funda20190501ETF12.328.810.136.018.682.80
FNDESchwab Funda20190501ETF10.109.125.728.643.400.49
FNDFSchwab Funda20190501ETF7.066.565.605.801.050.85
FNDXSchwab Funda20190501ETF4.074.774.494.530.290.24
FNFFidelity Nat20190501A5.743.761.061.142.712.62
FNGDMicroSectors20190501ETN16.9613.1310.5612.042.571.09
FNGOMicroSectors20190501ETN23.09166.19166.19166.190.000.00
FNGUMicroSectors20190501ETN13.8210.149.3510.470.79-0.33
FNGZMicroSectors20190501ETN17.33158.45127.85148.1330.5910.31
FNHCFedNat Holdi20190501A60.5025.6416.8617.918.787.73
FNIFirst Trust20190501ETF10.887.713.664.234.053.48
FNJNFinjan Holdi20190501A77.2674.8338.5041.6536.3333.18
FNKFirst Trust20190501ETF46.6271.6156.6856.6814.9314.93
FNKOFunko, Inc.20190501A16.8512.284.656.637.635.65
FNLCFirst Bancor20190501A212.6591.7272.5978.3719.1413.35
FNVFranco-Nevad20190501A5.424.590.821.253.763.34
FNWBFirst Northw20190501A67.0143.1921.6433.0521.5510.13
FNXFirst Trust20190501ETF11.4512.3210.9411.151.381.17
FNYFirst Trust20190501ETF35.4125.7125.1925.280.510.43
FOCSFocus Financ20190501A68.1524.6615.9517.178.727.49
FOEFerro Corpor20190501A30.6814.999.4110.195.584.79
FOLDAmicus Thera20190501A10.7812.045.405.946.646.11
FONRFonar Corpor20190501A65.9533.3515.7716.7817.5816.57
FORForestar Gro20190501A111.5149.8822.0733.4027.8116.48
FORDForward Indu20190501A122.0693.2993.2892.590.010.70
FORKFuling Globa20190501A540.00419.72303.23283.41116.49136.31
FORMFormFactor I20190501A16.1119.451.451.2918.0118.17
FORRForrester Re20190501A110.6543.8027.5927.6916.2016.10
FOSLFossil Group20190501A12.4111.222.723.168.518.06
FOVLiShares Focu20190501ETF12.045.875.875.870.000.00
FOXFox Corporat20190501A3.005.611.951.473.654.13
FOXAFox Corporat20190501A2.803.601.491.232.112.39
FOXFFox Factory20190501A31.7712.866.447.476.435.39
FPAFirst Trust20190501ETF154.8085.5589.8889.88-4.33-4.33
FPACFar Point Ac20190501A33.8012.771.111.1111.6611.66
FPAYFlexShopper,20190501A269.48197.84191.53191.536.316.31
FPEFirst Trust20190501ETF5.274.484.194.220.290.27
FPEIFirst Trust20190501ETF18.9214.6512.7314.101.910.55
FPHFive Point H20190501A33.4850.5015.1846.4135.324.09
FPIFarmland Par20190501A38.5723.466.948.0616.5115.40
FPRXFive Prime T20190501A34.0021.698.4010.1813.2911.51
FPXFirst Trust20190501ETF4.352.591.761.460.831.13
FPXEFirst Trust20190501ETF17.31
FPXIFirst Trust20190501ETF121.2078.5478.5478.540.000.00
FQALFidelity Qua20190501ETF11.0313.9811.9313.942.050.03
FRFirst Indust20190501A6.363.000.120.762.882.25
FRAFFranklin Fin20190501A251.59198.87187.53193.8911.344.98
FRAKVanEck Vecto20190501ETF90.3550.4149.3149.461.100.95
FRANFrancesca''s20190501A75.7476.0658.6164.7417.4511.32
FRBAFirst Bank20190501A105.20107.32106.65106.710.670.61
FRBKRepublic Fir20190501A47.6030.0015.4716.8814.5313.11
FRCFirst Republ20190501A5.673.071.912.021.161.05
FRDFriedman Ind20190501A139.82146.6495.7496.7450.9049.89
FRELFidelity MSC20190501ETF7.024.383.683.910.700.47
FRGIFiesta Resta20190501A23.189.512.162.237.357.28
FRIFirst Trust20190501ETF7.224.924.724.610.200.31
FRLGLarge Cap Gr20190501ETN55.6118.1518.4018.48-0.25-0.33
FRMEFirst Mercha20190501A17.829.632.182.587.457.05
FROFrontline Lt20190501A13.8310.650.141.6610.518.99
FRPHFRP Holdings20190501A339.28175.78130.68142.3245.0033.44
FRPTFreshpet, In20190501A31.0223.725.465.7518.2717.98
FRTFederal Real20190501A9.565.352.102.633.252.72
FRTAForterra, In20190501A64.7232.4716.4115.0016.0617.47
FSBFranklin Fin20190501A55.9524.317.3010.4917.0013.82
FSBCFSB Bancorp,20190501A154.1728.5528.5528.550.000.00
FSBWFS Bancorp,20190501A129.3663.7154.7560.028.973.69
FSCTForeScout Te20190501A34.5819.61-0.250.8719.8718.74
FSFGFirst Saving20190501A118.33111.61111.13111.130.480.48
FSIFlexible Sol20190501A103.6387.8070.6770.7317.1317.07
FSKFS KKR Capit20190501A15.8911.7210.119.311.612.40
FSLRFirst Solar,20190501A8.244.741.702.193.042.55
FSMFORTUNA Silv20190501A33.8928.5411.2412.7817.3015.76
FSMBFirst Trust20190501ETF34.0522.3822.3822.380.000.00
FSMDFidelity Sma20190501ETF23.847.733.993.993.743.74
FSPFranklin Str20190501A32.7615.7111.5211.704.194.01
FSSFederal Sign20190501A12.436.153.504.562.651.59
FSTAFidelity MSC20190501ETF4.5810.059.179.290.890.76
FSTRFoster (Lb)20190501A104.2837.4016.0619.5321.3517.88
FSVFirstService20190501A25.0723.5714.9916.278.587.30
FSZFirst Trust20190501ETF34.3126.8419.178.687.6818.17
FTAFirst Trust20190501ETF3.855.234.503.860.731.38
FTACFinTech Acqu20190501A81.6261.3161.3161.310.000.00
FTAGFirst Trust20190501ETF92.6834.5234.5234.520.000.00
FTAIFortress Tra20190501A21.9011.435.717.415.724.03
FTCFirst Trust20190501ETF5.345.261.822.883.442.38
FTCHFarfetch Lim20190501A10.324.620.861.153.763.47
FTCSFirst Trust20190501ETF2.873.211.151.372.061.84
FTDRfrontdoor, i20190501A26.7313.587.377.906.215.68
FTECFidelity MSC20190501ETF3.315.201.091.174.124.04
FTEKFuel Tech, I20190501A119.2882.3565.8374.2016.528.15
FTFTFuture FinTe20190501A246.44200.88165.80182.4335.0818.46
FTGCFirst Trust20190501ETF26.3325.2715.8323.799.441.48
FTHIFirst Trust20190501ETF16.4715.6616.2116.39-0.55-0.73
FTITechnipFMC p20190501A4.3914.9912.5913.002.402.02
FTKFlotek Indus20190501A31.9227.5415.4313.2012.1114.34
FTLBFirst Trust20190501ETF23.8915.0014.8515.000.150.00
FTLSFirst Trust20190501ETF15.9614.4014.1014.170.300.23
FTNTFortinet, In20190501A5.926.320.660.935.665.41
FTRFrontier Com20190501A47.2346.1716.3521.3129.8424.86
FTRIFirst Trust20190501ETF75.4137.1119.5819.5817.5317.53
FTSFortis Inc.20190501A4.123.171.221.171.952.00
FTSDFranklin Lib20190501ETF6.264.794.614.700.170.09
FTSIFTS Internat20190501A38.9219.6610.9911.528.678.15
FTSLFirst Trust20190501ETF2.821.821.711.720.110.10
FTSMFirst Trust20190501ETF1.671.081.071.080.010.00
FTVFortive Corp20190501A4.522.28-0.97-0.623.262.91
FTXDFirst Trust20190501ETF28.64234.06234.06234.060.000.00
FTXGFirst Trust20190501ETF37.0030.61-46.14-45.0676.7575.67
FTXHFirst Trust20190501ETF72.0411.5511.5511.550.000.00
FTXLFirst Trust20190501ETF51.9519.9218.3719.401.550.52
FTXNFirst Trust20190501ETF60.3542.7942.3340.780.462.01
FTXOFirst Trust20190501ETF4.7310.897.395.593.515.30
FTXRFirst Trust20190501ETF17.190.410.410.410.000.00
FUDE-TRACS UBS20190501ETN96.86
FULH.B. Fuller20190501A12.064.791.381.743.413.05
FULTFulton Finan20190501A7.085.211.431.973.773.24
FUMBFirst Trust20190501ETF23.446.286.286.280.000.00
FUNCedar Fair,20190501A30.3115.8610.1412.875.722.99
FUNCFirst United20190501A139.4162.2562.1162.270.14-0.02
FUNDSprott Focus20190501A41.2633.9529.5529.504.404.45
FUSBFirst US Ban20190501A169.0055.9856.1856.18-0.21-0.21
FUTProShares Ma20190501ETF22.9517.9916.8416.841.151.15
FUTYFidelity MSC20190501ETF4.997.624.154.133.463.48
FUVArcimoto, In20190501A203.5886.8666.3363.1520.5323.71
FVFirst Trust20190501ETF7.554.851.021.723.843.14
FVALFidelity Val20190501ETF12.2112.1010.8210.931.281.17
FVCFirst Trust20190501ETF23.3124.9924.9524.980.040.01
FVCBFVCBankcorp,20190501A318.80117.07112.08113.384.993.69
FVDFirst Trust20190501ETF3.126.440.330.576.115.88
FVEFive Star Se20190501A307.61184.93183.34184.621.590.31
FVLFirst TrustV20190501ETF25.3720.4720.6320.61-0.17-0.15
FWDBAdvisorShare20190501ETF64.9134.8331.5031.503.343.34
FWONALiberty Medi20190501A31.3915.026.187.618.847.41
FWONKLiberty Medi20190501A14.756.936.717.010.22-0.08
FWRDForward Air20190501A17.886.981.732.565.254.42
FXDFirst Trust20190501ETF6.076.185.435.430.750.75
FXGFirst Trust20190501ETF4.954.693.864.130.820.55
FXHFirst Trust20190501ETF6.447.126.446.480.680.64
FXIiShares Chin20190501ETF2.253.661.962.091.721.57
FXLFirst Trust20190501ETF4.244.592.733.201.861.40
FXNFirst Trust20190501ETF9.586.954.324.262.632.69
FXNCFIRST NATL C20190501A744.36584.55584.55584.550.000.00
FXOFirst Trust20190501ETF4.585.734.265.311.470.42
FXPProShares Ul20190501ETF6.764.85-0.160.185.014.67
FXRFirst Trust20190501ETF5.614.783.793.921.000.88
FXUFirst Trust20190501ETF4.896.977.006.40-0.020.58
FXZFirst Trust20190501ETF6.198.7811.5412.10-2.76-3.33
FYCFirst Trust20190501ETF16.427.014.684.812.332.20
FYLDCambria Fore20190501ETF26.3916.335.605.6010.7310.73
FYTFirst Trust20190501ETF37.8214.8014.9515.75-0.15-0.95
FYXFirst Trust20190501ETF13.639.047.538.141.520.91
GGENPACT LIMI20190501A5.163.161.922.211.250.96
GAACambria Glob20190501ETF24.1423.8423.7122.490.131.34
GABCGerman Ameri20190501A34.6421.334.545.9416.8015.39
GAIAGaia, Inc. C20190501A66.5551.5022.8034.0328.7017.48
GAINGladstone In20190501A18.6813.618.739.154.884.46
GALSPDR SSgA Gl20190501ETF19.078.634.494.214.144.42
GALTGalectin The20190501A63.01103.0038.7235.7464.3567.40
GAMRETFMG Video20190501ETF40.1424.2432.5924.67-8.35-0.43
GARSGarrison Cap20190501A51.4719.969.5715.0510.394.92
GASSStealthGas,20190501A64.4044.7344.3143.320.421.40
GATXGATX Corpora20190501A23.328.352.312.926.045.43
GAZiPath Series20190501ETN70.6641.6641.6641.660.000.00
GBCIGlacier Banc20190501A18.039.735.595.624.134.11
GBDCGolub Capita20190501A11.8323.546.116.3717.5117.25
GBFiShares Gove20190501ETF16.567.635.965.961.671.67
GBILGoldman Sach20190501ETF1.080.830.810.810.030.03
GBLGAMCO Invest20190501A86.0747.0823.8927.9523.1919.13
GBLIGlobal Indem20190501A312.51189.74176.73181.6313.028.11
GBRNew Concept20190501A172.70125.3662.58108.8562.7816.51
GBTGlobal Blood20190501A33.6215.363.569.3111.806.06
GBUYGoldman Sach20190501ETF20.6938.1528.0027.9910.1510.16
GBXThe Greenbri20190501A13.693.122.342.030.781.10
GCAPGain Capital20190501A24.6118.616.897.0111.7211.60
GCBCGreene Count20190501A196.74104.3893.46104.3810.920.00
GCEClaymore/Rob20190501ETN665.44203.46203.46203.460.000.00
GCIGannett Co.,20190501A17.2911.841.872.029.979.82
GCOGenesco Inc.20190501A23.696.592.193.114.403.48
GCOWPacer Global20190501ETF45.9729.2921.4225.387.873.90
GCPGCP Applied20190501A14.0821.142.893.3818.2617.76
GDGeneral Dyna20190501A4.963.551.451.112.102.44
GDATGoldman Sach20190501ETF19.5033.9033.9036.180.00-2.28
GDDYGoDaddy Inc20190501A5.723.220.921.012.302.21
GDENGolden Enter20190501A42.2124.605.788.4418.8216.16
GDMAGadsden Dyna20190501ETF22.2123.6923.6923.690.000.00
GDNAGoldman Sach20190501ETF21.3036.4429.2020.197.2416.25
GDOTGreen Dot Co20190501A11.296.834.855.271.981.57
GDPGoodrich Pet20190501A234.27114.58101.08103.5613.5111.03
GDVDPrincipal Ac20190501ETF137.5553.4043.7152.709.690.70
GDXVanEck Vecto20190501ETF4.844.041.041.573.002.48
GDXJVanEck Vecto20190501ETF3.483.160.540.772.622.39
GEGeneral Elec20190501A9.708.305.085.393.212.91
GECGreat Elm Ca20190501A355.70186.04-278.45-257.73464.48443.77
GECCGreat Elm Ca20190501A50.2379.0926.2926.3652.8052.73
GEFGreif, Inc.20190501A22.409.534.695.654.843.88
GEFBGreif, Inc.20190501A88.3356.3548.9349.677.426.68
GELGenesis Ener20190501A14.088.503.895.224.613.27
GEMGoldman Sach20190501ETF18.5010.577.306.453.284.12
GENGenesis Heal20190501A85.5863.4956.4052.167.0911.34
GENCGencor Indus20190501A220.51130.55110.10124.0220.456.53
GENYPrincipal Mi20190501ETF55.5416.6516.7016.57-0.050.08
GEOThe GEO Grou20190501A15.089.334.835.914.513.46
GEOSGeospace Tec20190501A144.1580.6421.1725.2459.4855.40
GERNGeron Corp20190501A56.0047.0626.2725.1220.7821.92
GESGuess?, Inc.20190501A6.875.220.681.074.544.15
GEVOGevo, Inc.20190501A81.8956.3331.4232.2024.9224.13
GFEDGuaranty Fed20190501A661.91566.09566.09566.090.000.00
GFFGriffon Corp20190501A23.7410.745.755.064.995.68
GFINGoldman Sach20190501ETF20.9313.7416.8514.41-3.11-0.67
GFNGeneral Fina20190501A96.6140.42-27.97-30.3768.3970.79
GGGGraco Inc20190501A7.3011.440.551.4110.8910.04
GHGuardant Hea20190501A34.2819.967.339.1212.6310.84
GHCGRAHAM HOLDI20190501A33.7923.0117.9919.644.963.62
GHLGreenhill &20190501A17.138.25-3.00-1.2811.259.53
GHMGraham Corpo20190501A219.9190.0387.1887.402.852.63
GHSIGuardion Hea20190501A739.34651.85531.03568.99120.8282.86
GHYBGoldman Sach20190501ETF8.492.012.462.39-0.45-0.38
GHYGiShares US &20190501ETF7.0810.193.3810.566.81-0.37
GIBCGI Inc.20190501A6.064.231.230.873.003.35
GIFIGulf Island20190501A123.7076.1155.1955.7720.9220.34
GIGBGoldman Sach20190501ETF11.016.065.635.600.420.45
GIGMGigaMedia Lt20190501A141.9293.5284.0184.019.519.51
GIISPDR S&P Glo20190501ETF16.1815.4316.6616.70-1.23-1.28
GIIIG-Iii Appare20190501A14.759.185.035.264.143.92
GILGildan Activ20190501A3.352.580.430.622.151.96
GILDGilead Scien20190501A2.094.131.742.042.392.09
GILTGilat Satell20190501A123.3397.0970.5372.1726.5524.92
GISGeneral Mill20190501A2.362.06-0.71-0.422.772.48
GKOSGlaukos Corp20190501A41.3011.036.476.514.574.53
GLADGladstone Ca20190501A25.7323.3519.6620.413.692.94
GLBSGlobus Marit20190501A109.9597.3910.1111.2887.2886.11
GLBYWisdomTree Y20190501ETF50.467.877.877.870.000.00
GLBZGlen Burnie20190501A313.6318.4818.4818.480.000.00
GLDDGreat Lakes20190501A17.4511.834.518.857.332.98
GLDICredit Suiss20190501ETF37.1035.1036.0331.25-0.933.85
GLGTD Holdings,20190501A184.9585.8458.8064.0727.0421.77
GLIBAGCI Liberty,20190501A11.585.491.432.314.063.18
GLMDGalmed Pharm20190501A91.9481.2646.8547.7734.4133.49
GLNGGolar LNG Lt20190501A13.3422.5510.0413.5412.519.01
GLOBGLOBANT S.A.20190501A27.3017.076.398.0810.688.99
GLOGGASLOG LTD20190501A14.925.231.312.453.922.79
GLOPGASLOG PARTN20190501A21.1411.244.666.156.595.09
GLPGlobal Partn20190501A29.0424.5917.7517.926.846.67
GLPIGaming and L20190501A5.536.280.790.785.495.51
GLREGreenlight C20190501A39.2127.285.153.3122.1323.97
GLTGlatfelter20190501A22.3213.386.537.196.856.26
GLUUGlu Mobile I20190501A9.938.662.172.086.496.58
GLWCorning Inco20190501A3.393.540.991.042.552.50
GLYCGlycoMimetic20190501A55.3838.1323.4526.9914.6811.14
GMGeneral Moto20190501A2.662.670.510.902.161.77
GMANGoldman Sach20190501ETF20.9918.7116.4013.712.304.99
GMDAGamida Cell20190501A406.72253.22171.67181.0181.5572.22
GMEGameStop Cor20190501A11.8210.464.775.225.695.24
GMEDGLOBUS MEDIC20190501A13.366.313.783.712.532.61
GMFSPDR S&P Eme20190501ETF29.0617.4716.1216.741.350.73
GMHIGores Metrop20190501A101.52101.27101.27101.270.000.00
GMLPGolar LNG Pa20190501A19.6910.043.095.336.954.71
GMOGeneral Moly20190501A136.1584.8764.0378.4020.846.47
GMOMCambria Glob20190501ETF32.9025.6124.7325.100.870.51
GMREGlobal Medic20190501A24.0412.218.087.944.144.27
GMSGMS Inc.20190501A19.699.043.084.155.954.90
GNAFMicroSectors20190501ETN32.4417.2417.3417.24-0.100.00
GNCGNC Holdings20190501A46.1935.2116.6220.0918.6015.12
GNCAGenocea Bios20190501A199.27256.05239.55240.1516.5015.90
GNEGENIE ENERGY20190501A28.8125.6412.6716.2512.979.40
GNKGENCO SHIPPI20190501A25.9215.323.024.2412.3111.09
GNLGlobal Net L20190501A6.165.222.322.202.903.01
GNLNGreenlane Ho20190501A60.2027.8920.5726.407.321.48
GNMAiShares GNMA20190501ETF10.9212.4811.4111.281.071.19
GNMKGenMark Diag20190501A52.3624.4311.6913.5812.7410.85
GNOMGlobal X Gen20190501ETF25.7521.1723.4823.24-2.31-2.07
GNPXGenprex, Inc20190501A591.55475.90445.21445.5130.7030.40
GNRSPDR S&P Glo20190501ETF16.0514.429.4611.654.962.77
GNRCGENERAC HOLD20190501A21.817.523.184.244.343.28
GNTXGentex Corp20190501A4.757.591.092.336.515.26
GNTYGuaranty Ban20190501A172.6448.2827.4932.9620.7915.32
GNUSGenius Brand20190501A86.1576.3377.3177.31-0.99-0.99
GNWGenworth Fin20190501A26.4217.247.858.919.318.25
GOATVanEck Vecto20190501ETF40.559.6426.54-11.51-16.8921.15
GOAUUS Global GO20190501ETF132.6372.4172.4672.41-0.060.00
GOEXGlobal X Gol20190501ETF128.59138.30137.78137.780.530.53
GOGLGolden Ocean20190501A33.6264.7610.3712.1054.3952.66
GOGOGogo Inc.20190501A21.0520.177.867.3912.3212.71
GOLDBarrick Gold20190501A8.029.385.275.634.133.76
GOLFAcushnet Hol20190501A14.0815.8313.5713.822.262.01
GOODGladstone Co20190501A31.0419.3810.1311.389.258.01
GOOGAlphabet Inc20190501A3.902.441.161.501.270.94
GOOGLAlphabet Inc20190501A3.872.321.871.560.450.76
GOOSCanada Goose20190501A7.543.631.011.132.622.50
GOROGold Resourc20190501A30.0626.2019.6720.246.525.95
GOSSGossamer Bio20190501A148.5453.2435.6339.0917.6114.16
GOVTiShares U.S.20190501ETF4.075.834.574.151.261.68
GPCGenuine Part20190501A5.032.340.560.851.781.49
GPIGroup 1 Auto20190501A28.8913.535.065.818.477.71
GPKGraphic Pack20190501A7.425.561.832.293.733.28
GPLGreat Panthe20190501A26.8024.7520.5519.734.205.02
GPMTGranite Poin20190501A5.564.370.531.093.843.28
GPNGlobal Payme20190501A4.871.780.660.731.121.05
GPORGulfport Ene20190501A15.5314.343.153.6311.2010.71
GPREGreen Plains20190501A14.3010.970.18-0.1610.7911.13
GPRKGEOPARK LIMI20190501A32.0721.2010.1611.1711.0510.04
GPROGoPro, Inc.20190501A17.0123.5932.8832.83-9.28-9.24
GPSThe Gap, Inc20190501A4.624.221.251.752.972.48
GPXGP Strategie20190501A120.1244.2728.9832.6815.3011.59
GQREFlexShares G20190501ETF14.5924.6924.4224.620.260.07
GRAW.R. Grace &20190501A7.453.560.981.052.582.51
GRAFGraf Industr20190501A41.730.000.000.000.000.00
GRBKGreen Brick20190501A84.8754.0528.0331.4726.0222.58
GRCThe Gorman-R20190501A56.4722.5213.9115.788.616.74
GREKGlobal X MSC20190501ETF13.0719.4114.1814.805.234.61
GRESIQ ARB Globa20190501ETF21.524.414.483.81-0.070.61
GRIDFirst Trust20190501ETF35.4925.1217.6813.957.4411.17
GRIFGriffin Indu20190501A246.3354.6851.5955.263.09-0.58
GRINGrindrod Shi20190501A203.41110.29162.05162.05-51.76-51.76
GRMNGarmin Ltd20190501A6.346.102.133.013.983.09
GRNBVanEck Vecto20190501ETF25.2414.9814.9814.980.000.00
GRNQGreenpro Cap20190501A754.481927.671663.931663.93263.74263.74
GROWUS Global In20190501A203.28184.76181.67179.453.095.31
GRPNGroupon, Inc20190501A27.4923.1811.555.3011.6217.86
GRTSGritstone On20190501A52.1925.6511.5414.8314.1110.83
GRUAB Svensk Ek20190501ETN225.22159.88145.35145.3514.5314.53
GRUBGRUBHUB INC.20190501A7.905.071.742.743.332.33
GSGoldman Sach20190501A4.102.660.971.291.691.37
GSATGlobalstar,20190501A68.0758.2844.3745.2413.9013.03
GSBGlobalSCAPE,20190501A71.9743.2739.5748.073.69-4.80
GSBCGreat Southe20190501A46.5017.6715.2415.252.432.42
GSCGS Connect S20190501ETN275.81311.41311.41311.410.000.00
GSEUGoldman Sach20190501ETF47.8235.2014.2816.4620.9218.74
GSEWGoldman Sach20190501ETF13.097.787.284.790.502.98
GSHDGoosehead In20190501A93.0862.6930.7950.9631.8911.73
GSIEGoldman Sach20190501ETF17.6912.889.7910.773.092.11
GSITGSI Technolo20190501A29.3920.5115.9016.084.624.43
GSJYGoldman Sach20190501ETF25.5932.6320.1028.2612.534.37
GSKYGreenSky, In20190501A27.5216.778.858.137.938.65
GSLGlobal Ship20190501A274.80120.19148.97124.20-28.79-4.01
GSLCGoldman Sach20190501ETF3.194.223.243.690.970.53
GSMFerroglobe P20190501A53.0252.569.6611.5142.9041.07
GSPBarclays Ban20190501ETN21.9017.7621.1721.18-3.41-3.42
GSSGolden Star20190501A40.7023.870.204.1423.6819.73
GSSCGS ActiveBet20190501ETF20.4011.369.8310.111.531.26
GSSTGoldman Sach20190501ETF40.3212.46-4.90-4.9017.3517.35
GSUMGridsum Hold20190501A97.0053.6749.8245.823.857.85
GSVGold Standar20190501A135.44151.77136.76136.2215.0115.56
GSYInvesco Ultr20190501ETF1.991.371.371.370.000.00
GTGoodyear Tir20190501A5.807.450.561.256.896.26
GTEGran Tierra20190501A43.2939.2626.6127.0312.6512.23
GTESGates Indust20190501A28.9614.016.216.487.797.53
GTHXG1 Therapeut20190501A46.3826.795.156.5821.6420.21
GTIMGood Times R20190501A288.86174.24184.88170.61-10.653.63
GTIPGoldman Sach20190501ETF5.474.807.805.85-3.01-1.05
GTLSChart Indust20190501A26.6413.217.277.985.945.23
GTNGray Televis20190501A7.755.271.462.153.823.13
GTNAGray Televis20190501A298.65109.4225.5325.5383.8983.89
GTOInvesco Tota20190501ETF31.9820.3120.4520.31-0.140.00
GTSTriple-S Man20190501A47.7613.711.965.1211.758.58
GTTGTT Communic20190501A43.3216.0210.378.155.667.87
GTXGarrett Moti20190501A24.6012.286.897.385.394.90
GTYGetty Realty20190501A55.0320.9612.3413.568.627.40
GTYHGTY Technolo20190501A67.4637.7038.1938.09-0.50-0.39
GUDBSage ESG Int20190501ETF29.646.046.046.040.000.00
GULFWisdomTree20190501ETF183.18135.17105.03121.3730.1413.80
GUNRFlexShares G20190501ETF4.755.355.095.500.27-0.13
GUREGulf Resourc20190501A80.87212.56255.41255.41-42.85-42.85
GURUGlobal X Gur20190501ETF18.8714.3213.4913.460.830.86
GUSHDirexion Dai20190501ETF9.918.893.124.145.774.75
GVGoldfield Co20190501A74.7472.5355.7656.3816.7616.15
GVAGranite Cons20190501A17.287.931.842.846.095.09
GVALCambria Glob20190501ETF19.8723.6121.7621.631.841.98
GVIiShares Inte20190501ETF6.004.474.184.230.290.24
GVIPGoldman Sach20190501ETF16.4028.05-0.8025.7828.852.26
GVPGSE Systems,20190501A263.52104.25100.1099.554.154.70
GWBGreat Wester20190501A11.138.340.030.658.317.68
GWGHGWG Holdings20190501A152.7462.7210.0313.0252.6949.69
GWREGUIDEWIRE SO20190501A10.315.732.383.113.352.62
GWRSGlobal Water20190501A106.2463.9548.1858.2515.775.70
GWWW.W. Grainge20190501A9.564.651.742.232.912.42
GWXSPDR S&P Int20190501ETF12.758.295.918.202.380.08
GXCSPDR S&P Chi20190501ETF5.783.651.441.272.212.38
GXFGlobal X FTS20190501ETF339.02258.25258.25258.250.000.00
GXGGlobal X MSC20190501ETF65.5172.2745.5762.4826.709.79
GYLDArrow Dow Jo20190501ETF125.89105.86102.67103.473.202.40
GYROGyrodyne, LL20190501A871.40
HHyatt Hotels20190501A12.015.963.674.202.291.76
HAHawaiian Hol20190501A13.6711.192.012.709.188.51
HACKETFMG Prime20190501ETF13.366.279.06-3.07-2.799.34
HAEHaemonetics20190501A18.059.451.403.018.056.44
HAFCHanmi Financ20190501A27.9916.577.097.329.489.24
HAINHain Celesti20190501A5.578.98-0.260.139.248.84
HALHalliburton20190501A3.683.380.921.032.452.34
HALLHallmark Fin20190501A175.48128.0165.1365.4662.8862.55
HALOHalozyme The20190501A14.3424.132.392.2221.7421.91
HAPVanEck Vecto20190501ETF57.3625.2724.3824.650.890.62
HARPHarpoon Ther20190501A234.3782.7179.6878.023.034.69
HASHasbro, Inc.20190501A6.254.111.361.512.752.60
HASIHANNON ARMST20190501A15.768.624.605.224.033.41
HAUDiShares Curr20190501ETF138.2732.9730.3130.312.662.66
HAWXiShares Curr20190501ETF20.6913.049.4913.043.55-0.01
HAYNHaynes Inter20190501A111.5843.6418.2624.1625.3719.47
HBANHuntington B20190501A7.277.341.561.455.785.89
HBBHamilton Bea20190501A142.2667.0743.4151.2123.6615.86
HBCPHome Bancorp20190501A194.4464.9756.6755.698.309.28
HBIHanesbrands,20190501A5.666.244.724.821.541.44
HBIOHarvard Bios20190501A74.7927.5418.5119.939.037.62
HBMHudbay Miner20190501A15.3213.751.130.4212.6113.32
HBMDHoward Banco20190501A299.7426.1226.1426.08-0.020.04
HBNCHorizon Banc20190501A30.3116.387.287.879.108.51
HBPHuttig Build20190501A435.74183.09160.25160.1622.8522.93
HCAHCA Healthca20190501A6.654.431.141.953.302.49
HCACHennessy Cap20190501A122.53
HCAPHarvest Capi20190501A73.3236.5336.5336.530.000.00
HCCWarrior Met20190501A11.495.840.651.775.194.07
HCCHHL Acquisiti20190501A116.84
HCCIHeritage-Cry20190501A62.2027.288.4111.7518.8715.53
HCFTHunt Compani20190501A97.5662.6349.4255.6213.207.01
HCHCHC2 Holdings20190501A65.0541.6415.3415.3126.3026.33
HCIHCI Group, I20190501A41.1928.9117.3518.1311.5610.78
HCKTHackett Grou20190501A24.2210.692.782.887.917.81
HCSGHealthcare S20190501A18.059.233.465.985.783.25
HDHome Depot,20190501A2.391.740.850.910.900.83
HDAWXtrackers MS20190501ETF20.3611.4413.2113.13-1.77-1.70
HDEFXtrackers MS20190501ETF34.162.892.222.700.670.19
HDGProShares He20190501ETF38.6440.3540.2840.350.070.00
HDGEAdvisorShare20190501ETF22.4418.04-13.87-8.4131.9226.45
HDMVFirst Trust20190501ETF25.4615.2215.2415.22-0.020.00
HDSHD Supply Ho20190501A5.463.601.682.301.921.30
HDSNHudson Techn20190501A152.9676.9641.7141.0335.2535.92
HDViShares Core20190501ETF1.260.92-0.06-0.010.980.93
HEHawaiian Ele20190501A8.303.611.160.612.463.01
HEARTurtle Beach20190501A24.1528.6721.8921.706.786.97
HEBTHebron Techn20190501A983.61
HECOStrategy Sha20190501ETF19.1117.7918.7018.24-0.91-0.45
HEDJWisdomTree E20190501ETF1.671.730.820.910.910.83
HEEMiShares Curr20190501ETF21.4521.5018.9417.372.564.13
HEESH&E Equipmen20190501A26.1511.873.304.728.577.15
HEFAiShares Curr20190501ETF3.372.830.971.381.861.46
HEIHEICO Corpor20190501A12.115.543.293.482.242.05
HEIAHEICO CORP C20190501A10.463.660.331.443.332.22
HELEHelen Of Tro20190501A21.808.182.023.736.164.45
HEPHolly Energy20190501A37.0719.189.0510.6110.138.57
HESHess Corpora20190501A5.775.605.285.080.320.52
HESMHess Midstre20190501A34.5219.3913.7914.725.614.68
HEWCiShares Curr20190501ETF32.0421.6819.2120.092.461.59
HEWGiShares Curr20190501ETF4.123.571.561.312.012.26
HEWIiShares Curr20190501ETF58.2817.2617.2617.260.000.00
HEWJiShares Curr20190501ETF3.463.500.320.363.193.14
HEWLiShares Curr20190501ETF29.754.144.144.140.000.00
HEWPiShares Curr20190501ETF70.9914.4314.4314.430.000.00
HEWUiShares Curr20190501ETF27.4521.2521.2518.010.003.24
HEWWiShares Curr20190501ETF30.2429.0440.6734.85-11.63-5.81
HEWYiShares Curr20190501ETF76.4125.4239.3939.39-13.97-13.97
HEXOHEXO Corp.20190501A12.8410.797.017.713.783.07
HEZUiShares Curr20190501ETF3.313.593.172.930.420.66
HFBLHome Federal20190501A255.64114.72103.70111.0611.023.66
HFCHOLLYFRONTIE20190501A5.203.081.271.681.811.40
HFFGHF Foods Gro20190501A229.64185.39179.79183.695.611.70
HFWAHeritage Fin20190501A20.997.795.624.572.173.22
HFXEIQ 50 Percen20190501ETF25.5120.3430.5020.34-10.160.00
HFXIIQ 50 Percen20190501ETF38.6317.8018.6016.88-0.800.92
HFXJIQ 50 Percen20190501ETF51.4353.6053.6053.600.000.00
HGSHChina HGS Re20190501A349.80147.85-133.32-133.32281.17281.17
HGVHilton Grand20190501A10.267.472.583.074.904.40
HHCThe Howard H20190501A20.7311.397.828.273.573.12
HHHHWealthbridge20190501A234.48
HHSHarte-Hanks,20190501A136.0058.00147.46147.46-89.46-89.46
HIHillenbrand,20190501A21.9511.918.148.113.773.80
HIBBHibbett Spor20190501A18.829.452.602.466.856.99
HIGThe Hartford20190501A3.011.700.150.321.551.39
HIHOHighway Hold20190501A114.36104.8423.4923.4981.3581.35
HIIHuntington I20190501A12.446.063.444.002.622.06
HILHill Interna20190501A109.4593.4993.0790.640.422.85
HIPSGraniteShare20190501ETF34.0924.729.699.6915.0315.03
HIWHighwoods Pr20190501A8.414.491.592.012.902.48
HJLIHancock Jaff20190501A389.41280.19213.10163.9567.09116.24
HJPXiShares Curr20190501ETF25.3618.9718.9718.970.000.00
HLHecla Mining20190501A47.8044.5432.3730.0712.1714.47
HLFHerbalife Nu20190501A4.955.122.222.372.912.76
HLIHoulihan Lok20190501A14.095.672.823.102.842.56
HLITHarmonic Inc20190501A20.6813.46-0.630.8914.0812.57
HLNEHamilton Lan20190501A31.5311.874.895.476.986.40
HLTHilton World20190501A5.554.962.873.602.101.36
HLXHelix Energy20190501A13.7510.474.755.425.715.05
HMHCHoughton Mif20190501A22.8416.042.171.0613.9515.01
HMLPHOEGH LNG PA20190501A28.9019.3314.4715.284.864.05
HMNHorace Mann20190501A50.4121.1410.4612.8410.688.30
HMNFHMN Financia20190501A474.45241.73264.08242.83-22.35-1.10
HMOPHartford Mun20190501ETF25.7710.0811.1911.15-1.11-1.07
HMSTHomeStreet,20190501A37.8020.569.7811.7510.868.88
HMSYHMS Holdings20190501A12.0512.853.583.909.278.95
HMTVHemisphere M20190501A83.7931.6816.3123.8315.377.85
HNDLStrategy Sha20190501ETF16.938.568.498.490.070.07
HNGRHanger Inc.20190501A28.7113.514.536.068.987.45
HNIHNI Corporat20190501A16.3710.622.813.417.817.21
HNNAHennessy Adv20190501A148.21100.4298.4898.301.932.12
HNRGHallador Ene20190501A76.6436.3827.3727.829.018.57
HOFTHooker Furni20190501A62.9031.2915.0413.5416.6918.20
HOGHarley-David20190501A5.124.331.832.302.502.04
HOLDAdvisorShare20190501ETF6.455.905.905.900.000.00
HOLIHollsys Auto20190501A27.2519.1617.6016.091.563.07
HOLXHologic Inc20190501A4.884.801.942.972.861.83
HOMBHome BancSha20190501A8.526.170.791.345.384.83
HOMEAt Home Grou20190501A11.506.552.513.044.043.52
HOMZHoya Capital20190501ETF19.7519.3744.3616.39-24.992.98
HONHoneywell In20190501A2.801.990.690.561.211.42
HONEHarborOne Ba20190501A24.5915.2814.0613.611.221.67
HOOKHOOKIPA Phar20190501A79.7054.1847.7249.446.464.74
HOPEHope Bancorp20190501A8.8825.2518.0218.547.476.95
HOTHHoth Therape20190501A786.71118.89118.89118.890.000.00
HOVHovnanian En20190501A57.6826.709.7211.8616.9814.84
HPHelmerich &20190501A7.404.313.132.921.181.39
HPEHewlett Pack20190501A6.465.041.792.093.242.94
HPPHudson Pacif20190501A8.395.492.492.743.002.76
HPQHP Inc.20190501A5.124.061.581.832.482.23
HPRHighPoint Re20190501A39.7422.1622.2515.17-0.086.99
HQYHealthEquity20190501A16.875.080.502.054.583.03
HRHealthcare R20190501A6.583.061.591.621.461.44
HRBH&R Block, I20190501A4.203.570.720.722.852.84
HRCHILL-ROM HOL20190501A13.375.723.043.512.682.22
HRIHerc Holding20190501A36.2715.617.589.058.036.56
HRLHormel Foods20190501A2.803.041.011.272.021.76
HROWHarrow Healt20190501A122.7775.5541.5843.0833.9832.47
HRTGHERITAGE INS20190501A21.4010.194.004.226.195.98
HRTXHeron Therap20190501A16.7017.717.4511.3210.276.41
HRZNHorizon Tech20190501A23.5314.286.987.857.316.43
HSCHarsco Corpo20190501A17.279.410.261.249.168.17
HSCZiShares Curr20190501ETF17.616.893.875.123.021.76
HSDTHelius Medic20190501A169.47181.81152.47148.2929.3533.53
HSICHenry Schein20190501A5.152.710.140.632.572.08
HSIIHeidrick & S20190501A26.6315.834.805.5311.0410.30
HSKAHeska Corp20190501A76.9138.5120.5027.3318.0111.18
HSONHudson Globa20190501A460.23280.80227.47227.6853.3353.11
HSPXGlobal X S&P20190501ETF20.3115.057.247.057.828.00
HSRTHartford Sho20190501ETF14.368.077.547.940.530.13
HSTHost Hotels20190501A5.324.771.751.893.032.89
HSTMHealthStream20190501A27.4316.064.904.2711.1611.79
HSYThe Hershey20190501A4.442.670.061.292.611.38
HTHersha Hospi20190501A16.2612.114.994.937.127.18
HTAHEALTHCARE T20190501A4.703.310.800.952.512.37
HTABHartford Sch20190501ETF91.81
HTBIHomeTrust Ba20190501A49.8422.9018.1617.814.745.09
HTBKHeritage Com20190501A23.6718.472.482.7415.9915.73
HTBXHeat Biologi20190501A151.84149.08117.82117.8231.2631.26
HTGCHercules Cap20190501A9.058.633.483.955.154.68
HTGMHTG Molecula20190501A63.2681.9760.5560.2721.4221.70
HTHHILLTOP HOLD20190501A14.446.653.403.053.253.60
HTLDHeartland Ex20190501A10.7217.340.771.8416.5815.51
HTLFHeartland Fi20190501A40.5818.363.767.0814.6011.28
HTRBHartford Tot20190501ETF40.0313.0513.0213.020.030.03
HTUSHull Tactica20190501ETF40.9422.3920.9621.821.430.57
HTZHertz Global20190501A6.315.021.982.303.042.71
HUBBHubbell Inco20190501A15.786.640.971.775.684.87
HUBGHUB Group In20190501A40.4026.9019.2521.297.655.62
HUBSHUBSPOT, INC20190501A19.838.783.043.805.744.98
HUDHudson Ltd.20190501A39.3016.257.269.958.996.30
HUMHumana Inc.20190501A14.128.685.205.623.483.06
HUNHuntsman Cor20190501A6.244.771.681.833.092.93
HURCHurco Cos In20190501A127.0834.2626.3726.857.897.41
HURNHuron Consul20190501A114.4640.7529.6030.4411.1510.31
HUSAHouston Amer20190501A132.64176.67144.81148.1831.8628.49
HUSEStrategy Sha20190501ETF18.0417.3417.6517.10-0.310.24
HUSVFirst Trust20190501ETF14.7710.6510.7510.94-0.10-0.29
HVBCHV Bancorp,20190501A371.56
HVTHaverty Furn20190501A29.8327.3510.7214.9616.6612.39
HVTAHaverty Furn20190501A554.60112.5030.1030.1082.3982.39
HWBKHawthorn Ban20190501A264.7799.8394.2894.285.555.55
HWCHancock Whit20190501A11.937.553.974.363.583.19
HWCCHouston Wire20190501A83.7146.7534.2134.3212.5412.43
HWKNHawkins Inc20190501A172.5170.8062.7465.418.065.39
HXLHexcel Corpo20190501A9.263.491.491.842.001.65
HYHYSTER-YALE20190501A82.6255.8530.0232.5325.3223.08
HYDVanEck Vecto20190501ETF1.741.731.451.660.280.07
HYDBiShares Edge20190501ETF9.775.426.426.42-1.00-1.00
HYDWXtrackers Lo20190501ETF5.012.631.752.080.880.55
HYEMVanEck Vecto20190501ETF13.584.282.163.502.120.78
HYGiShares iBox20190501ETF1.161.380.941.080.440.31
HYGHiShares Inte20190501ETF6.524.905.874.97-0.97-0.07
HYGVFlexShares H20190501ETF14.6813.8113.8114.170.00-0.36
HYHGProShares Hi20190501ETF16.7010.9110.1210.680.790.24
HYIHXtrackers Hi20190501ETF67.06262.04262.04262.040.000.00
HYLBXtrackers US20190501ETF2.592.161.631.640.530.52
HYLDHigh Yield E20190501ETF29.0723.7922.8623.400.930.39
HYLSFirst Trust20190501ETF5.053.194.232.73-1.040.46
HYLVIQ S&P High20190501ETF14.926.435.265.261.171.17
HYMBSPDR Nuveen20190501ETF6.972.842.572.790.260.04
HYNDWisdomTree T20190501ETF95.5158.2757.5757.570.700.70
HYREHyreCar Inc.20190501A97.0747.5728.5734.2419.0013.33
HYSPIMCO 0-5 Ye20190501ETF2.211.480.811.230.680.25
HYUPXtrackers Hi20190501ETF13.819.7311.7811.77-2.06-2.04
HYXEiShares iBox20190501ETF17.3615.0414.7514.750.290.29
HYXUiShares Glob20190501ETF15.4322.3022.3022.300.010.00
HYZDWisdomTree T20190501ETF26.4094.6613.6115.3981.0679.28
HZNHorizon Glob20190501A92.1657.7744.6538.5313.1219.24
HZNPHorizon Ther20190501A9.219.883.144.226.745.66
HZOMarineMax, I20190501A20.677.531.801.985.735.54
IINTELSAT S.20190501A14.038.894.845.664.053.23
IACIAC/InterAct20190501A13.117.726.146.111.591.61
IAGIAMGold Corp20190501A33.7929.649.8310.6019.7819.01
IAGGiShares Core20190501ETF4.582.522.042.340.480.18
IAIiShares U.S.20190501ETF7.797.780.151.017.646.77
IAKiShares U.S.20190501ETF9.666.314.444.271.872.04
IARTIntegra Life20190501A15.557.592.032.145.565.45
IATiShares U.S.20190501ETF3.743.362.010.821.352.54
IAUFiShares Gold20190501ETF25.4821.7914.2221.797.570.00
IBBiShares Nasd20190501ETF5.783.051.631.781.421.28
IBCEiShares iBon20190501ETF25.5411.5511.5511.550.000.00
IBCPIndependent20190501A24.7912.364.865.127.507.24
IBDInspire Corp20190501ETF62.2152.4050.8152.231.600.17
IBDDiShares iBon20190501ETF31.7922.8722.9022.90-0.04-0.04
IBDLiShares iBon20190501ETF4.872.652.722.72-0.07-0.07
IBDMiShares iBon20190501ETF4.132.161.741.740.420.42
IBDNiShares iBon20190501ETF5.774.824.924.83-0.10-0.01
IBDOiShares iBon20190501ETF6.294.263.683.700.590.56
IBDPiShares iBon20190501ETF7.575.325.625.44-0.30-0.12
IBDQiShares iBon20190501ETF7.134.573.914.200.660.36
IBDRiShares iBon20190501ETF6.368.259.279.35-1.02-1.10
IBDSiShares iBon20190501ETF22.8312.4112.2712.410.140.00
IBDTiShares iBon20190501ETF25.6823.5323.4523.450.090.09
IBIOiBio, Inc.20190501A311.61240.11198.30198.3441.8141.78
IBKCIBERIABANK C20190501A16.337.333.213.784.123.55
IBKRInteractive20190501A20.2310.306.977.593.332.71
IBMInternationa20190501A2.401.290.590.610.710.68
IBMIiShares iBon20190501ETF7.916.256.256.250.000.00
IBMJiShares iBon20190501ETF10.596.991.581.585.415.41
IBMKiShares iBon20190501ETF12.344.265.283.90-1.020.37
IBMLiShares iBon20190501ETF7.218.796.536.182.262.60
IBMMiShares iBon20190501ETF13.408.542.852.955.695.59
IBMNiShares iBon20190501ETF13.738.655.727.922.930.73
IBMOiShares iBon20190501ETF22.4920.0720.0720.070.000.00
IBMPiShares iBon20190501ETF15.941.211.221.220.000.00
IBMQiShares iBon20190501ETF8.3410.639.989.980.650.65
IBNDSPDR Bloombe20190501ETF22.988.028.097.93-0.080.09
IBOCInternationa20190501A18.2729.276.926.7622.3522.51
IBPINSTALLED BU20190501A27.1611.143.564.397.586.74
IBTXIndependent20190501A28.317.613.483.484.134.13
IBUYAmplify Onli20190501ETF28.576.772.713.554.063.23
ICADIcad Inc20190501A140.4998.6273.0685.5225.5613.10
ICBKCounty Banco20190501A148.6161.9662.4667.15-0.50-5.19
ICCCImmucell Cor20190501A600.42187.08180.63187.086.450.00
ICCHICC Holdings20190501A235.13177.51177.51177.510.000.00
ICDIndependence20190501A72.7234.64-6.8225.8541.468.80
ICEIntercontine20190501A2.571.770.600.911.170.86
ICFiShares Cohe20190501ETF4.195.374.194.431.180.93
ICFIICF Internat20190501A39.3615.538.8310.036.705.50
ICHRIchor Holdin20190501A21.1710.461.272.789.207.68
ICLIsrael Chemi20190501A20.9417.949.6711.228.126.57
ICLNiShares Glob20190501ETF13.878.72-7.44-7.3016.1516.02
ICLRIcon Plc20190501A34.1513.449.1710.534.272.91
ICOLiShares MSCI20190501ETF86.8769.6268.8768.850.750.77
ICONIconix Brand20190501A99.1175.1237.2755.0537.8420.07