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 Avg20190510A8.165.662.452.833.212.83
ETF_AvgVW ETF Avg20190510ETF2.062.961.881.981.080.98
ETN_AvgVW ETN Avg20190510ETN15.6519.4513.1513.396.346.15
AAgilent Tech20190510A5.072.141.091.171.050.96
AAAlcoa Corpor20190510A5.8412.249.549.672.702.59
AAAUPerth Mint P20190510ETF7.827.257.007.000.250.25
AADRAdvisorShare20190510ETF41.9219.1219.2219.46-0.10-0.34
AALAmerican Air20190510A3.924.041.161.652.882.39
AAMCAltisource A20190510A778.33372.30108.19201.20264.11171.10
AAMEAtlantic Ame20190510A469.58337.19384.00384.00-46.82-46.82
AANAaron's, Inc20190510A15.044.563.623.440.941.11
AAOIApplied Opto20190510A15.1910.703.662.817.047.89
AAONAaon Inc20190510A34.4814.004.445.159.568.85
AAPADVANCE AUTO20190510A8.623.621.021.752.601.87
AAPLApple Inc.20190510A1.491.240.400.410.850.83
AATAMERICAN ASS20190510A19.788.002.912.825.095.18
AAUAlmaden Mine20190510A69.5652.7234.2742.5618.4610.17
AAWWAtlas Air Wo20190510A31.0415.3711.4912.333.883.04
AAXJiShares MSCI20190510ETF1.571.49-0.110.041.601.45
AAXNAxon Enterpr20190510A23.7314.269.5111.034.763.23
ABAllianceBern20190510A15.707.203.844.123.363.08
ABBVABBVIE INC.20190510A3.381.900.850.861.051.04
ABCAmerisourceB20190510A7.145.871.061.874.814.00
ABCBAmeris Banco20190510A16.708.662.702.825.955.84
ABEOAbeona Thera20190510A36.3421.103.748.6617.3512.44
ABGAsbury Autom20190510A32.9711.746.977.074.784.67
ABIOARCA biophar20190510A112.9787.2164.5167.1422.7020.07
ABMABM Industri20190510A15.266.141.762.974.393.17
ABMDAbiomed Inc20190510A16.938.002.422.655.595.36
ABRArbor Realty20190510A11.7310.485.615.854.894.66
ABTAbbott Labor20190510A3.382.311.311.501.000.81
ABTXAllegiance B20190510A41.7515.565.747.209.227.76
ABUSArbutus Biop20190510A88.7370.1353.1955.0016.9415.16
ACAssociated C20190510A159.0892.8892.7792.820.110.05
ACAArcosa, Inc.20190510A36.9512.965.896.297.076.67
ACADAcadia Pharm20190510A25.1916.699.8111.226.875.46
ACAMAcamar Partn20190510A1800.94
ACBAurora Canna20190510A12.0413.539.739.823.803.72
ACBIAtlantic Cap20190510A18.7711.302.184.409.126.90
ACCAmerican Cam20190510A7.954.101.252.052.852.05
ACCOAcco Brands20190510A15.7810.892.944.337.956.56
ACERAcer Therape20190510A104.3751.1631.8240.1019.3411.06
ACESALPS Clean E20190510ETF65.9438.5537.4536.561.101.99
ACGLArch Capital20190510A5.953.740.710.573.033.17
ACHCAcadia Healt20190510A14.166.222.132.754.093.47
ACHVAchieve Life20190510A98.5452.2441.3141.0910.9211.15
ACIAAcacia Commu20190510A22.3812.717.037.865.684.85
ACIUAC Immune SA20190510A72.2945.9424.2733.7021.6812.24
ACIWACI Worldwid20190510A12.058.483.854.504.633.99
ACLSAxcelis Tech20190510A16.127.181.902.905.284.28
ACMAecom20190510A9.124.752.172.012.592.74
ACMRACM Research20190510A93.9753.2322.5430.1930.6923.04
ACNAccenture PL20190510A4.372.711.200.711.512.00
ACNBACNB Corp20190510A140.82153.3780.2687.8473.1165.54
ACORAcorda Thera20190510A21.4618.905.207.2413.7011.66
ACREAres Commerc20190510A11.227.403.373.754.033.65
ACRSAclaris Ther20190510A24.8440.9530.9131.6410.049.31
ACRXAcelRx Pharm20190510A34.2127.967.819.5120.1518.45
ACSGXtrackers MS20190510ETF39.05
ACSIAmerican Cus20190510ETF13.2723.5525.6524.59-2.10-1.05
ACSTAcasti Pharm20190510A153.25106.2471.4084.1534.8322.09
ACTAdvisorShare20190510ETF35.4994.26101.1792.81-6.911.45
ACTGAcacia Resea20190510A64.2638.7617.8021.1920.9617.57
ACUAcme United20190510A283.46130.2674.1889.8856.0840.38
ACWFiShares Edge20190510ETF22.4415.0916.7316.25-1.64-1.16
ACWIiShares MSCI20190510ETF1.411.31-1.31-0.782.622.09
ACWViShares Edge20190510ETF6.834.304.554.09-0.250.21
ACWXiShares MSCI20190510ETF2.181.74-0.27-0.402.002.14
ACYAeroCentury20190510A419.77265.91-54.40-54.40320.31320.31
ADBEAdobe Inc.20190510A5.525.331.841.983.483.34
ADCAgree Realty20190510A14.959.653.524.026.135.63
ADESAdvanced Emi20190510A25.8417.927.237.1410.6910.78
ADIAnalog Devic20190510A5.206.97-0.110.147.096.84
ADILAdial Pharma20190510A169.71129.1272.4775.1456.6453.98
ADMArcher Danie20190510A2.712.380.931.271.451.12
ADMAADMA Biologi20190510A36.5229.108.759.4420.3519.66
ADMPAdamis Pharm20190510A91.1597.6163.2566.4634.3631.15
ADMSAdamas Pharm20190510A49.2634.8517.1017.7217.7517.14
ADNTAdient plc O20190510A8.718.343.823.454.524.90
ADPAutomatic Da20190510A4.863.380.991.442.391.94
ADREInvesco BLDR20190510ETF42.8312.498.5812.483.910.01
ADROAduro Biotec20190510A54.8941.0328.9929.3012.0311.72
ADSAlliance Dat20190510A10.774.722.182.522.542.20
ADSKAutodesk Inc20190510A8.114.840.812.164.032.69
ADSWAdvanced Dis20190510A3.261.991.021.120.970.87
ADTADT Inc.20190510A16.0712.884.114.648.778.22
ADTNAdtran Inc20190510A21.1022.877.588.2715.2914.60
ADUSAddus HomeCa20190510A40.5319.756.0410.3113.719.44
ADVMAdverum Biot20190510A54.0435.004.445.9530.5629.05
ADXSAdvaxis, Inc20190510A88.8979.6246.4758.0333.1521.59
AEAdams Resour20190510A178.44121.91119.61119.612.292.29
AEEAmeren Corpo20190510A4.702.501.371.491.141.01
AEGNAegion Corp20190510A23.6616.808.969.547.837.30
AEHRAehr Test Sy20190510A254.20138.63130.83135.227.813.42
AEISAdvanced Ene20190510A31.6913.787.408.646.375.14
AELAmerican Equ20190510A13.795.682.042.743.642.94
AEMAgnico Eagle20190510A3.063.001.451.391.551.61
AEMDAETHLON MEDI20190510A218.46198.35144.11169.0754.2529.29
AEOAmerican Eag20190510A5.004.530.291.104.243.43
AEPAmerican Ele20190510A1.732.841.011.161.831.69
AERAercap Holdi20190510A7.806.846.035.620.811.23
AERIAerie Pharma20190510A28.3011.065.175.525.895.55
AESAES Corporat20190510A6.245.093.183.391.911.69
AEYADDvantage T20190510A391.31292.82292.82292.820.000.00
AEYEAudioEye, In20190510A316.05230.60145.56145.5285.0485.09
AEZSAeterna Zent20190510A79.8051.3733.1432.2518.2319.13
AFCAllied Capit20190510A27.2531.0331.0331.030.000.00
AFGAmerican Fin20190510A10.174.091.472.012.622.09
AFHAtlas Financ20190510A150.52176.04133.06145.9742.9830.07
AFIArmstrong Fl20190510A31.0512.297.618.274.684.01
AFIFAnfield Univ20190510ETF15.745.765.545.540.220.22
AFINAmerican Fin20190510A21.4033.576.447.4927.1426.08
AFKVanEck Vecto20190510ETF86.2693.2760.0756.7433.2036.53
AFLAflac Inc.20190510A2.121.760.520.691.241.07
AFMDAffimed N.V.20190510A38.8928.927.998.3020.9320.62
AFTYPacer CSOP F20190510ETF37.6430.0016.0021.6414.008.36
AGFIRST MAJEST20190510A16.8913.606.317.467.286.12
AGCOAGCO Corpora20190510A9.904.851.712.103.142.76
AGEAgeX Therape20190510A192.95106.2276.6278.1329.6128.09
AGENAgenus Inc.20190510A35.1930.018.7212.9721.2717.06
AGFSAgroFresh So20190510A97.5355.5127.3941.1128.1314.41
AGGiShares Core20190510ETF0.920.880.550.600.340.28
AGGPIQ Enhanced20190510ETF17.709.528.038.621.490.90
AGGYWisdomTree Y20190510ETF6.904.434.284.440.150.00
AGIAlamos Gold20190510A22.4618.887.8711.1311.027.75
AGIOAgios Pharma20190510A35.0113.056.627.056.436.00
AGLEAeglea BioTh20190510A68.0854.5714.0617.8740.5136.70
AGMFederal Agri20190510A67.0932.5824.4925.068.097.52
AGMAFederal Agri20190510A231.03148.9558.9758.9789.9889.98
AGMHAGM Group Ho20190510A267.14220.59202.67206.4517.9214.14
AGNAllergan plc20190510A7.133.981.982.352.011.63
AGNCAGNC Investm20190510A5.725.020.420.594.604.43
AGNDWisdomTree T20190510ETF89.3528.4914.6114.6113.8813.88
AGOAssured Guar20190510A11.516.764.023.592.743.16
AGRAvangrid, In20190510A7.782.062.070.75-0.011.31
AGROADECOAGRO S.20190510A27.6815.688.337.677.358.00
AGRXAgile Therap20190510A132.10111.1289.2597.9621.8713.16
AGSPlayAGS, Inc20190510A23.4011.432.794.518.646.92
AGTiShares MSCI20190510ETF49.9625.1321.2925.853.84-0.72
AGTCApplied Gene20190510A95.0467.4956.0254.9111.4712.58
AGXArgan, Inc20190510A44.0716.9111.2111.365.715.55
AGYSAgilysys, In20190510A47.9116.644.685.5711.9611.07
AGZiShares Agen20190510ETF3.202.642.692.70-0.05-0.06
AGZDWisdomTree T20190510ETF19.050.840.840.840.000.00
AHCA.H. Belo Co20190510A71.2657.6343.9645.9213.6711.71
AHHArmada Hoffl20190510A14.087.182.092.495.104.70
AHPIAllied Healt20190510A128.8975.1875.1875.180.000.00
AHTAshford Hosp20190510A20.2016.649.208.437.428.18
AIArlington As20190510A14.0911.496.797.324.724.14
AIAiShares Asia20190510ETF15.737.261.403.645.863.63
AIEQAI Powered E20190510ETF36.3332.1831.6831.720.500.46
AIGAmerican Int20190510A2.342.000.510.701.491.31
AIHSSenmiao Tech20190510A217.21149.11132.61133.9316.5015.18
AIIQAI Powered I20190510ETF58.4114.9515.1814.87-0.240.08
AIMCAltra Indust20190510A18.049.342.172.917.176.43
AIMTAimmune Ther20190510A21.4512.352.483.049.879.31
AINAlbany Inter20190510A37.7612.854.837.778.015.07
AINCAshford Inc.20190510A161.6790.6083.9285.716.684.90
AINVApollo Inves20190510A15.579.251.491.737.767.52
AIQGlobal X Fut20190510ETF51.5125.3922.3322.323.063.08
AIRAAR Corp.20190510A24.3010.104.515.375.594.73
AIRGAirgain, Inc20190510A70.5048.0014.5318.9033.4729.09
AIRIAir Industri20190510A211.30137.60126.10126.1011.5011.50
AIRRFirst Trust20190510ETF29.8129.9128.1228.121.791.79
AIRTAir T Inc20190510A660.89564.83564.83564.830.000.00
AITApplied Indu20190510A30.479.993.654.946.345.05
AIVApartment In20190510A4.171.770.541.571.230.20
AIZAssurant, In20190510A7.864.252.202.542.041.71
AJGArthur J. Ga20190510A5.472.280.610.801.661.48
AJRDAerojet Rock20190510A15.385.652.022.263.643.39
AJXGreat Ajax C20190510A23.4445.4811.3227.1434.1718.34
AKAMAkamai Techn20190510A4.812.510.380.702.131.80
AKBAAkebia Thera20190510A22.1022.108.428.8113.6913.30
AKCAAkcea Therap20190510A43.7827.509.558.4217.9519.08
AKERAkers Biosci20190510A279.73194.96178.04179.4016.9215.56
AKGAsanko Gold20190510A62.6575.5674.7674.720.810.84
AKRAcadia Realt20190510A12.984.731.311.983.422.76
AKRXAkorn, Inc.20190510A24.1820.785.327.7715.4613.01
AKTSAKOUSTIS TEC20190510A30.1724.659.088.5715.5716.09
ALAir Lease Co20190510A13.988.854.765.224.103.63
ALACAlberton Acq20190510A1034.04518.53518.53518.530.000.00
ALBAlbemarle Co20190510A6.475.413.023.282.392.13
ALBOAlbireo Phar20190510A110.7150.5945.7045.654.884.94
ALCAlcon Inc. O20190510A8.764.811.953.122.861.69
ALCOAlico Inc20190510A205.7029.5028.7428.740.770.77
ALDXAldeyra Ther20190510A40.4226.6111.0013.5015.6113.10
ALEALLETE, Inc.20190510A14.165.781.942.453.833.33
ALECAlector, Inc20190510A173.6245.5634.5738.4911.007.07
ALEXAlexander &20190510A16.547.312.013.045.304.27
ALFAAlphaClone A20190510ETF25.2630.6626.2925.744.384.92
ALGAlamo Group,20190510A57.6718.499.2410.029.258.47
ALGNAlign Techno20190510A14.166.453.393.633.062.82
ALGRAllegro Merg20190510A55.4441.3020.9920.9920.3020.30
ALGTAllegiant Tr20190510A51.7917.447.028.5910.438.85
ALIMAlimera Scie20190510A216.33135.16138.68139.78-3.52-4.63
ALJJALJ Regional20190510A252.28267.72267.72267.720.000.00
ALKAlaska Air G20190510A6.983.160.761.012.402.15
ALKSAlkermes Inc20190510A12.355.080.831.484.263.60
ALLThe Allstate20190510A3.441.980.640.771.341.21
ALLEAllegion Pub20190510A7.105.523.564.271.971.26
ALLKAllakos Inc.20190510A74.9229.1015.0716.8314.0312.27
ALLOAllogene The20190510A43.8112.246.577.145.675.10
ALLTAllot Ltd. O20190510A94.6143.8830.1531.5413.7312.35
ALLYAlly Financi20190510A3.642.730.781.231.941.49
ALNAAllena Pharm20190510A230.6486.4530.3750.9156.0835.54
ALNYAlnylam Phar20190510A17.789.295.245.934.053.36
ALOAlio Gold In20190510A100.17103.5790.7290.4212.8513.15
ALOTAstroNova, I20190510A106.8219.6013.4813.406.126.21
ALPNAlpine Immun20190510A748.84343.70343.70343.700.000.00
ALRMAlarm.com Ho20190510A16.2810.551.433.869.126.69
ALRNAileron Ther20190510A284.59184.22183.86183.860.360.36
ALSKAlaska Commu20190510A124.0986.7169.6370.8217.0815.89
ALSNALLISON TRAN20190510A8.976.330.931.235.405.10
ALTAltimmune, I20190510A67.4152.8543.3845.579.477.28
ALTMAltus Midstr20190510A53.3727.7813.4117.3814.3710.40
ALTRAltair Engin20190510A47.7919.6515.0216.314.623.34
ALTSProShares Mo20190510ETF11.898.926.845.362.083.56
ALTYGlobal X Sup20190510ETF50.1124.0625.8325.24-1.77-1.18
ALVAutoliv, Inc20190510A14.086.332.803.793.532.54
ALXNAlexion Phar20190510A9.906.110.761.335.354.78
ALYAAlithya Grou20190510A214.65201.35118.89118.3982.4782.96
AMAntero Midst20190510A8.399.037.766.381.312.65
AMAGAMAG Pharmac20190510A21.4112.242.462.969.789.28
AMALAmalgamated20190510A236.11101.4185.8388.9315.5712.48
AMATApplied Mate20190510A2.762.673.471.15-0.801.52
AMBAAmbarella, I20190510A24.9612.013.334.228.687.79
AMBCAmbac Financ20190510A38.2919.984.288.5615.7011.42
AMCAMC ENTERTAI20190510A8.326.120.261.115.865.01
AMCAiShares Russ20190510ETF17.1338.3038.7537.94-0.450.36
AMCIAMCI Acquisi20190510A101.520.000.000.000.000.00
AMCXAMC Networks20190510A12.5516.163.2112.7112.953.45
AMDAdvanced Mic20190510A3.643.691.481.372.212.33
AMEAmetek, Inc.20190510A6.334.492.833.061.671.44
AMEDAmedisys Inc20190510A25.5212.324.144.888.177.44
AMEHApollo Medic20190510A146.5224.5025.3124.94-0.82-0.44
AMGAffiliated M20190510A10.454.331.432.222.912.11
AMGNAmgen Inc20190510A4.563.09-0.130.293.222.80
AMHAMERICAN HOM20190510A5.123.530.871.282.662.25
AMJJP Morgan Al20190510ETN4.0035.3110.6912.8624.9123.02
AMKRAmkor Techno20190510A14.2715.233.815.0511.4710.23
AMLPAlerian MLP20190510ETF10.178.344.605.953.742.39
AMNAMN Healthca20190510A21.7313.343.314.4810.038.86
AMNBAmerican Nat20190510A165.70105.9798.1695.307.8110.67
AMOTAllied Motio20190510A85.1643.1131.1032.0512.0111.06
AMPAmeriprise F20190510A8.344.294.314.68-0.02-0.39
AMPEAmpio Pharma20190510A102.1066.4980.1378.88-13.64-12.38
AMPHAmphastar Ph20190510A58.6127.8812.2215.5615.6612.32
AMRBAmerican Riv20190510A344.37357.84-127.58357.84485.420.00
AMRCAmeresco, In20190510A25.2311.934.905.017.036.92
AMRHAmeri Holdin20190510A152.98213.93211.25205.462.678.47
AMRKA-Mark Preci20190510A335.75338.84258.40263.1680.4475.69
AMRSAmyris Inc.20190510A24.8520.8510.599.9810.2610.87
AMRXAmneal Pharm20190510A14.137.85-0.012.917.854.94
AMSAmerican Sha20190510A175.7674.8974.8974.890.000.00
AMSCAmerican Sup20190510A32.9123.4413.8714.149.579.30
AMSFAMERISAFE, I20190510A69.7423.8712.5112.0611.3711.81
AMSWAAmerican Sof20190510A51.7739.719.8310.1629.8829.56
AMTAmerican Tow20190510A4.172.090.560.721.521.36
AMTBAmerant Banc20190510A174.66110.03102.67104.037.376.00
AMTBBAmerant Banc20190510A1188.601052.341052.341052.340.000.00
AMTDTD Ameritrad20190510A4.636.043.814.232.231.81
AMTXAemetis, Inc20190510A154.87161.46106.07107.3155.3954.15
AMUETRACS Aleri20190510ETN18.3498.87111.2398.66-12.360.21
AMUBETRACS Aleri20190510ETN50.36
AMWDAmerican Woo20190510A63.9924.0515.8418.138.215.92
AMZAInfraCap MLP20190510ETF17.9120.1621.0619.97-0.900.19
AMZNAmazon.Com I20190510A3.711.950.640.841.311.11
ANAutoNation,20190510A10.328.141.641.726.506.42
ANABAnaptysBio,20190510A53.7026.518.3711.3518.1415.16
ANATAmerican Nat20190510A79.4432.3110.1915.2422.1117.07
ANDAAndina Acqui20190510A95.1460.7158.5959.352.131.36
ANDEAndersons In20190510A29.0813.723.864.979.868.75
ANETArista Netwo20190510A9.605.181.192.063.993.12
ANFAbercrombie20190510A8.726.261.442.364.823.91
ANGIANGI Homeser20190510A9.3035.2524.1724.9811.1610.36
ANGLVanEck Vecto20190510ETF6.8433.9333.3133.680.630.25
ANGOAngioDynamic20190510A30.0913.034.855.068.187.97
ANHAnworth Mort20190510A24.2020.7315.7516.164.984.57
ANIKAnika Therap20190510A29.956.915.266.401.650.50
ANIPANI Pharmace20190510A51.3637.1127.3628.499.758.62
ANIXAnixa Biosci20190510A50.9146.2532.5734.6913.6811.56
ANSSAnsys Inc20190510A12.765.772.723.003.052.77
ANTMANTHEM, INC.20190510A7.184.121.982.302.141.82
ANYSphere 3D Co20190510A102.7788.7768.5369.7520.2419.02
AOAiShares Core20190510ETF15.945.404.494.680.910.72
AOBCAmerican Out20190510A13.959.454.434.905.024.54
AOKiShares Core20190510ETF12.186.756.997.30-0.24-0.54
AOMiShares Core20190510ETF16.628.487.157.361.331.12
AONAon plc Clas20190510A5.602.861.071.571.791.29
AORiShares Core20190510ETF10.2510.639.7910.170.840.45
AOSA.O. Smith C20190510A5.102.981.221.121.761.86
AOSLAlpha and Om20190510A61.8028.2719.7113.768.5714.51
APAmpco-Pittsb20190510A189.13106.8688.1494.4018.7212.45
APAApache Corpo20190510A4.023.330.190.603.142.73
APAMARTISAN PART20190510A12.484.321.261.323.063.00
APDAir Products20190510A5.902.471.051.141.421.33
APDNApplied DNA20190510A320.96323.12332.24335.17-9.12-12.05
APEIAmerican Pub20190510A30.548.864.523.894.344.97
APENApollo Endos20190510A187.27156.4597.2897.3959.1759.06
APHAmphenol Cor20190510A5.102.741.081.551.661.19
APHAAphria Inc.20190510A14.3811.896.546.135.345.75
APLEApple Hospit20190510A6.335.022.252.742.772.27
APLSApellis Phar20190510A50.2126.3112.2513.6014.0612.71
APMAptorum Grou20190510A785.12563.27533.08561.2230.182.04
APOApollo Globa20190510A9.874.260.060.644.203.62
APOGApogee Enter20190510A24.9219.090.731.8918.3617.20
APPFAppFolio, In20190510A31.1416.3911.1110.795.295.60
APPNAppian Corpo20190510A18.4113.127.778.245.354.89
APPSDigital Turb20190510A29.1346.7010.1730.1536.5316.55
APRNBlue Apron H20190510A51.7547.4119.0620.7928.3826.61
APTAlpha Pro Te20190510A83.7652.3041.2544.9511.057.35
APTOAptose Biosc20190510A94.3262.7142.5840.7220.1221.99
APTSPreferred Ap20190510A18.709.202.903.256.315.95
APTVAptiv PLC20190510A6.283.050.851.162.201.89
APTXAptinyx Inc.20190510A79.0745.6432.1832.9313.4612.71
APVOAptevo Thera20190510A92.3692.4382.1883.7610.258.67
APWCAsia Pacific20190510A394.0144.6444.6444.640.000.00
APYApergy Corpo20190510A31.689.571.442.938.136.64
APYXApyx Medical20190510A56.8431.8411.9915.5919.8416.24
AQBAquaBounty T20190510A66.2847.9734.3033.0513.6814.93
AQMSAqua Metals,20190510A55.2745.3020.5023.6024.8021.70
AQNAlgonquin Po20190510A9.328.144.334.533.813.60
AQSTAquestive Th20190510A151.9699.7660.9064.5138.8635.26
AQUAEvoqua Water20190510A19.3445.4940.0541.025.444.49
ARANTERO RESOU20190510A12.9911.214.735.436.485.77
ARAAmerican Ren20190510A59.1734.288.052.9226.2231.36
ARAVAravive, Inc20190510A282.95187.79137.23140.3350.5647.46
ARAYAccuray Inco20190510A31.1918.228.269.569.968.62
ARCARC Document20190510A66.6237.6732.2132.605.475.07
ARCBArcBest Corp20190510A26.7913.452.193.7711.269.69
ARCCAres Capital20190510A5.837.651.410.796.296.89
ARCEArco Platfor20190510A274.20107.1672.0277.5335.1429.63
ARCHArch Coal, I20190510A33.5712.685.566.997.125.70
ARCOARCOS DORADO20190510A18.6613.5610.379.943.183.61
ARCTArcturus The20190510A320.15211.48167.36174.3944.1237.09
ARDArdagh Group20190510A41.2418.5012.4212.746.085.76
ARDSAridis Pharm20190510A630.99310.52-67.40-53.25377.93363.77
ARDXArdelyx, Inc20190510A76.9853.1933.5436.6319.6516.56
AREAlexandria R20190510A7.632.971.140.881.832.09
ARECAMERICAN RES20190510A630.19581.65548.46544.7933.1936.85
ARESAres Managem20190510A10.119.683.865.355.814.36
ARGOArgo Group I20190510A24.638.794.825.393.963.39
ARGTGlobal X MSC20190510ETF30.1619.7316.1916.553.543.19
ARIAPOLLO COMME20190510A5.515.302.292.433.012.88
ARKFARK Fintech20190510ETF31.1926.7612.0418.5614.728.20
ARKGARK Genomic20190510ETF21.3413.2811.2210.752.052.53
ARKKARK Innovati20190510ETF10.275.902.602.953.302.95
ARKQARK Autonomo20190510ETF16.918.957.768.631.190.32
ARKRArk Restaura20190510A297.42116.74116.74116.740.000.00
ARKWARK Next Gen20190510ETF9.677.764.274.893.482.87
ARLAmerican Rea20190510A195.14160.15162.59162.59-2.44-2.44
ARLOArlo Technol20190510A25.5221.049.169.3711.8811.66
ARLPAlliance Res20190510A11.868.48-0.701.629.186.86
ARMKARAMARK20190510A5.433.460.310.913.152.55
ARMPArmata Pharm20190510A299.52347.18293.56300.6953.6246.49
ARNAArena Pharma20190510A20.7612.194.567.347.634.85
ARNCArconic Corp20190510A4.744.130.841.283.292.85
AROCArchrock Inc20190510A11.6010.212.462.777.757.44
AROWArrow Financ20190510A142.7841.3235.1935.216.136.11
ARPOAerpio Pharm20190510A114.0388.4064.8464.9223.5623.48
ARRARMOUR Resid20190510A5.534.693.353.701.340.99
ARTNAArtesian Res20190510A107.2086.0363.2263.4722.8222.57
ARTWArts-Way Man20190510A473.33373.54373.54373.540.000.00
ARVNArvinas, Inc20190510A189.05123.0498.37104.9624.6718.08
ARWArrow Electr20190510A9.674.521.701.982.822.53
ARWRArrowhead Re20190510A16.9210.744.084.666.666.08
ARYAARYA Science20190510A10.08
ASBAssociated B20190510A4.894.041.281.552.752.49
ASCARDMORE SHIP20190510A37.5316.676.385.5810.3111.10
ASEAGlobal X FTS20190510ETF193.75115.30114.91115.300.390.00
ASETFlexShares R20190510ETF63.65164.29-8.00164.29172.290.00
ASFIAsta Funding20190510A625.21441.55410.47410.4731.0831.08
ASGNASGN Incorpo20190510A16.557.403.243.264.164.14
ASHAshland Glob20190510A11.124.162.402.261.751.90
ASHRXtrackers Ha20190510ETF3.733.171.111.322.061.85
ASHSXtrackers Ha20190510ETF19.3912.999.5910.323.402.67
ASHXXtrackers MS20190510ETF82.7136.5938.8439.55-2.25-2.96
ASIXAdvanSix Inc20190510A35.7613.985.246.408.747.58
ASMAvino Silver20190510A165.12139.38130.07130.959.318.43
ASMBAssembly Bio20190510A154.4053.2721.1224.6132.1528.67
ASNAAscena Retai20190510A70.4753.0518.1227.9534.9125.08
ASPNAspen Aeroge20190510A106.38155.02129.57143.8225.4511.19
ASPSAltisource P20190510A81.7829.1113.8816.2815.2312.83
ASPUASPEN GROUP,20190510A120.20119.5089.4996.1130.0123.39
ASRTAssertio The20190510A32.0642.0210.0028.4532.0213.57
ASRVAmeriServ Fi20190510A123.66148.2196.6698.6951.5549.52
ASTCAstrotech Co20190510A343.68176.16104.36140.6171.8035.54
ASTEAstec Indust20190510A32.1460.7812.6618.6848.1342.10
ASURAsure Softwa20190510A60.0662.8814.4217.5148.4645.37
ASYSAmtech Syste20190510A82.32114.8753.5543.1561.3271.72
ATAtlantic Pow20190510A42.7434.5910.5010.5024.1024.10
ATECAlphatec Hol20190510A91.4159.2726.7128.8332.5630.44
ATENA10 NETWORKS20190510A16.8514.267.027.517.246.75
ATESTCTest Symbol20190510A28.8816.4016.3916.390.010.01
ATESTGTEST SYMBOL20190510A25.8414.6814.6014.640.080.04
ATGEAdtalem Glob20190510A12.205.51-0.031.655.543.87
ATHAthene Holdi20190510A4.533.040.331.262.721.79
ATHXAthersys, In20190510A73.9248.1638.2037.629.9610.54
ATIAllegheny Te20190510A15.399.793.693.846.105.95
ATIFATIF Holding20190510A651.18567.48564.91564.912.572.57
ATKRAtkore Inter20190510A17.406.794.243.732.563.06
ATLCAtlanticus H20190510A333.67325.90325.90325.900.000.00
ATLOAMES Nationa20190510A236.90120.87117.73113.303.147.56
ATMPiPath Select20190510ETF14.7622.0219.5520.592.471.43
ATNIATN Internat20190510A81.9140.5321.8323.3918.8617.30
ATNMActinium Pha20190510A110.90211.06149.15156.1661.9154.90
ATNXAthenex, Inc20190510A28.2019.41-4.276.5723.6812.84
ATOAtmos Energy20190510A5.763.001.201.781.801.22
ATOMAtomera Inco20190510A201.19171.84125.52136.1346.3335.72
ATOSAtossa Thera20190510A107.4075.8267.2964.278.5211.55
ATRAptarGroup,20190510A14.835.563.182.782.382.78
ATRAAtara Biothe20190510A29.6615.713.704.8212.0110.89
ATRCAtriCure, In20190510A37.4817.9110.507.637.4110.28
ATROAstronics Co20190510A18.638.096.246.911.851.18
ATRSAntares Phar20190510A37.1732.6611.2312.9221.4319.75
ATSGAir Transpor20190510A22.0723.176.116.4517.0716.72
ATTOAtento S.A.20190510A80.2046.06-22.5017.0868.5628.99
ATUSAltice USA,20190510A4.526.933.994.292.952.67
ATVIActivision B20190510A3.143.12-0.070.353.192.78
ATXIAvenue Thera20190510A956.43769.80102.43383.50667.37386.30
AUBNAuburn Natio20190510A684.95637.16637.72637.16-0.560.00
AUDCAudioCodes L20190510A32.3318.488.538.809.959.68
AUGAuryn Resour20190510A127.6085.3775.3077.4810.067.89
AUMNGolden Miner20190510A201.35173.75-166.71126.75340.4647.00
AUPHAurinia Phar20190510A22.7320.854.428.6116.4412.26
AUSFGlobal X Ada20190510ETF27.3710.854.884.885.975.97
AUTOAutoWeb, Inc20190510A281.73228.09208.73209.9419.3618.15
AUYYamana Gold,20190510A49.5438.3931.8133.926.584.47
AVAAvista Corpo20190510A11.934.901.472.083.432.82
AVAVAeroVironmen20190510A35.5015.486.857.778.637.70
AVBAvalonBay Co20190510A7.934.451.492.192.962.25
AVCOAvalon Globo20190510A145.2498.7878.6981.4320.0917.35
AVDAmerican Van20190510A34.8220.596.765.3913.8715.27
AVEOAVEO Pharmac20190510A40.0453.3445.2445.288.108.06
AVGOBroadcom Inc20190510A6.725.142.122.363.032.78
AVGRAvinger, Inc20190510A50.3870.5158.7860.6311.739.88
AVIDAvid Technol20190510A32.5820.504.665.2215.8315.27
AVLRAvalara, Inc20190510A18.0911.6622.9110.05-11.251.61
AVNSAvanos Medic20190510A18.509.323.744.355.574.97
AVNWAviat Networ20190510A228.10155.34137.58137.5817.7617.76
AVROAVROBIO, Inc20190510A189.3098.0384.4489.1313.499.70
AVTAvnet, Inc.20190510A11.866.432.043.804.392.63
AVXLAnavex Life20190510A72.2039.4831.4031.318.088.17
AVYAvery Dennis20190510A7.043.161.331.291.831.87
AVYAAvaya Holdin20190510A7.6911.155.387.355.773.83
AWIArmstrong Wo20190510A10.594.371.922.142.452.23
AWKAmerican Wat20190510A5.263.051.752.011.311.05
AWRAmerican Sta20190510A26.0510.885.956.804.924.08
AWREAware Inc20190510A204.90123.31123.39123.39-0.08-0.08
AWTMAware Ultra-20190510ETF6.32
AWXAvalon Holdi20190510A236.58136.57151.70129.17-15.137.40
AXAxos Financi20190510A22.158.493.935.204.563.29
AXASAbraxas Petr20190510A84.7277.2731.5033.0845.7844.20
AXDXAccelerate D20190510A71.8635.8319.6022.2316.2313.60
AXEAnixter Inte20190510A36.3913.935.746.908.197.03
AXGNAxogen, Inc.20190510A28.0020.290.132.8020.1617.48
AXGTAxovant Gene20190510A46.4631.6022.8522.888.758.72
AXJLWisdomTree A20190510ETF38.4615.8612.3515.983.50-0.12
AXLAmerican Axl20190510A9.248.244.004.194.243.95
AXLAAxcella Heal20190510A148.24103.2190.6191.4712.6011.75
AXNXAxonics Modu20190510A74.1942.4434.5422.127.9020.33
AXPAmerican Exp20190510A2.831.510.680.790.840.72
AXRAMREP Corpor20190510A100.25120.6486.6586.6533.9933.99
AXSAxis Capital20190510A7.042.931.321.501.611.43
AXSMAxsome Thera20190510A26.9414.854.616.0510.258.80
AXTAAxalta Coati20190510A4.693.310.701.692.601.62
AXTIAXT Inc20190510A42.3727.768.668.2219.1019.55
AXUAlexco Resou20190510A107.1690.9768.4769.5122.5021.46
AYAtlantica Yi20190510A18.314.242.382.611.861.63
AYIAcuity Brand20190510A24.767.914.004.113.923.80
AYTUAytu BioScie20190510A117.5697.1485.3589.8811.797.26
AYXAlteryx, Inc20190510A20.378.864.505.354.363.51
AZOAutoZone, In20190510A12.395.372.693.192.682.18
AZPNAspen Techno20190510A14.436.362.723.653.642.71
AZREAzure Power20190510A128.7789.5879.3480.7110.248.87
AZRXAzurRx BioPh20190510A144.75104.1060.5260.5843.5843.52
AZZAZZ Inc.20190510A56.9416.764.726.2112.0310.54
BBarnes Group20190510A15.316.251.641.274.614.98
BABoeing Compa20190510A5.043.572.292.691.280.89
BABInvesco Taxa20190510ETF6.175.183.665.091.520.08
BACBank of Amer20190510A3.392.931.041.241.901.70
BAHBooz Allen H20190510A8.543.361.251.762.111.60
BALiPath Series20190510ETN36.9418.7113.7718.714.930.00
BAMBrookfield A20190510A2.255.875.105.100.770.78
BANCBanc of Cali20190510A16.649.764.254.605.515.16
BANDBandwidth In20190510A50.4420.476.247.1314.2313.34
BANFBancfirst Co20190510A59.0814.0711.0111.703.062.37
BANRBanner Corp.20190510A24.637.71-0.350.848.076.87
BANXStoneCastle20190510A135.9895.5095.3995.390.110.11
BAPCredicorp LT20190510A19.5610.096.256.953.843.14
BAPRInnovator S&20190510ETF34.6923.1423.2015.00-0.068.14
BASIBioanalytica20190510A388.01140.07140.07140.070.000.00
BATRALiberty Medi20190510A40.2626.957.679.5619.2817.38
BATRKLiberty Medi20190510A34.3821.3312.1713.599.167.74
BATTAmplify Adva20190510ETF46.8522.2020.0720.072.122.12
BAXBaxter Inter20190510A4.0810.518.658.611.861.90
BBBlackBerry L20190510A11.489.234.645.584.593.65
BBAXJPMorgan Bet20190510ETF7.735.023.934.291.090.73
BBBYBed Bath & B20190510A6.967.493.133.544.363.95
BBCVirtus LifeS20190510ETF65.64203.48156.83167.7046.6535.78
BBCAJPMorgan Bet20190510ETF5.133.802.753.051.050.75
BBCPConcrete Pum20190510A88.9744.8630.7139.5514.165.31
BBDCBarings BDC,20190510A15.168.362.524.395.833.97
BBEUJPMorgan Bet20190510ETF4.983.232.162.571.060.66
BBGIBeasley Broa20190510A95.1135.3320.4620.4914.8714.84
BBHVanEck Vecto20190510ETF9.448.566.637.081.931.48
BBJPJPMorgan Bet20190510ETF5.023.981.782.122.201.85
BBPVirtus LifeS20190510ETF33.6267.9812.3165.4955.672.48
BBREJPMorgan Bet20190510ETF4.5521.7121.0622.020.65-0.31
BBSAJPMorgan Bet20190510ETF5.7911.8911.8911.890.000.00
BBSIBarrett Busi20190510A98.2944.0631.9929.4012.0714.66
BBUBrookfield B20190510A61.0724.2119.8121.554.402.66
BBUSJPMorgan Bet20190510ETF6.483.853.843.830.010.03
BBWBuild-A-Bear20190510A52.6316.5015.9815.330.531.17
BBXBBX Capital20190510A37.5117.9310.1611.187.766.74
BBYBest Buy Com20190510A4.802.670.831.151.841.51
BCBrunswick Co20190510A7.733.220.720.972.512.26
BCBPBCB Bancorp20190510A82.3830.0019.2920.5010.719.50
BCCBoise Cascad20190510A20.609.463.723.815.755.66
BCDAberdeen Sta20190510ETF22.5611.2011.2011.20-0.010.00
BCEBCE, Inc.20190510A2.302.351.091.251.261.10
BCEIBONANZA CREE20190510A27.3621.7113.4014.488.327.23
BCIAberdeen Sta20190510ETF23.5113.0810.6610.842.422.24
BCLIBrainstorm C20190510A130.95125.3258.1859.2467.1366.08
BCMiPath Pure B20190510ETN38.0137.730.510.9537.2236.77
BCMLBayCom Corp20190510A315.73152.34145.58144.316.768.03
BCOThe Brink's20190510A16.025.122.022.063.103.06
BCOMB Communicat20190510A269.54243.22243.22243.220.000.00
BCORBlucora, Inc20190510A30.4718.374.208.8114.169.56
BCOVBrightcove,20190510A32.0421.233.414.4517.8616.82
BCOW1895 Bancorp20190510A39.64
BCPCBalchem Corp20190510A32.9212.675.747.596.935.08
BCRXBioCryst Pha20190510A28.0627.0618.6019.168.477.90
BCSFBain Capital20190510A35.1618.8412.8712.595.966.25
BCTFBancorp 34,20190510A414.24
BDCBelden Inc.20190510A19.017.003.574.063.432.94
BDCSUBS AG Excha20190510ETN45.1423.6729.3829.38-5.71-5.71
BDCZETRACS Wells20190510ETN41.15
BDGEBridge Banco20190510A175.2751.7235.6342.6516.099.08
BDLFlanigan's E20190510A567.46486.46486.46486.460.000.00
BDNBrandywine R20190510A7.056.6016.015.76-9.420.84
BDRBlonder Tong20190510A261.14164.32164.17164.290.150.03
BDSIBioDelivery20190510A23.2029.8913.2618.4816.7111.59
BDXBecton, Dick20190510A6.903.991.931.942.062.05
BEBloom Energy20190510A22.0115.598.759.476.846.12
BEATBioTelemetry20190510A25.4311.823.324.858.496.96
BECNBeacon Roofi20190510A12.004.991.512.143.482.85
BELFABel Fuse Inc20190510A1012.73402.99-78.97181.44481.96221.55
BELFBBel Fuse Inc20190510A185.3561.3539.8147.6821.5413.67
BENFranklin Res20190510A3.512.680.971.121.711.57
BEPBrookfield R20190510A7.214.742.202.372.542.38
BERYBerry Global20190510A9.272.921.461.531.461.40
BFABrown-Forman20190510A35.6429.8124.6727.405.142.40
BFBBrown-Forman20190510A5.122.962.312.360.650.60
BFAMBRIGHT HORIZ20190510A17.664.282.632.561.651.72
BFCBank First C20190510A189.05116.19119.06115.03-2.861.16
BFINBankFinancia20190510A85.4046.0238.1740.627.855.40
BFITGlobal X Hea20190510ETF180.1188.6188.6188.610.000.00
BFORBarron's 40020190510ETF12.9811.604.514.097.097.51
BFSSaul Centers20190510A74.8521.6113.9515.317.676.30
BFSTBusiness Fir20190510A195.7384.0272.8676.6911.167.33
BGBunge Limite20190510A5.653.360.480.672.882.68
BGCPBGC Partners20190510A21.0816.9610.3910.286.566.67
BGFVBig 5 Sporti20190510A69.0755.8936.8923.2919.0032.60
BGGBriggs & Str20190510A17.579.343.274.226.065.12
BGIBirks Group20190510A630.62563.55563.55563.550.000.00
BGRNiShares Glob20190510ETF21.869.4811.379.48-1.890.00
BGSB&G Foods, I20190510A9.495.131.191.683.943.44
BGSFBG Staffing20190510A63.9635.1124.8623.0910.2512.02
BHBiglari Hold20190510A104.7561.0754.0358.267.042.80
BHBBar Harbor B20190510A182.1596.3979.8484.5216.5511.88
BHCBausch Healt20190510A5.194.831.962.552.862.28
BHEBenchmark El20190510A13.515.601.071.354.524.25
BHFBrighthouse20190510A9.275.110.291.204.823.91
BHLBBerkshire Hi20190510A14.487.451.101.296.356.16
BHRBraemar Hote20190510A34.0216.104.165.5111.9510.59
BHTGBioHiTech Gl20190510A377.36158.18158.18158.180.000.00
BHVNBiohaven Pha20190510A40.3215.3710.2910.355.085.02
BIBProShares Ul20190510ETF12.807.311.892.785.424.53
BIBLInspire 10020190510ETF23.498.925.368.213.560.72
BICKFirst Trust20190510ETF97.3082.4983.1283.12-0.63-0.63
BIGBig Lots, In20190510A13.106.773.623.843.152.93
BIIBBiogen Inc.20190510A7.283.911.051.362.852.55
BILSPDR Bloombe20190510ETF1.090.570.570.570.000.00
BIMIBOQI Interna20190510A296.80217.66191.33195.7526.3321.91
BIOBio-Rad Labo20190510A35.5617.9710.8512.877.125.10
BIOBBio-Rad Labo20190510A113.01112.07112.07112.070.000.00
BIOCBiocept, Inc20190510A101.3289.4463.4766.9725.9722.47
BIOLBiolase, Inc20190510A310.50353.16340.14343.6813.029.48
BIOXBioceres Cro20190510A353.01151.9450.7150.71101.23101.23
BIPBrookfield I20190510A7.265.09-0.350.505.444.59
BISProShares Ul20190510ETF21.1412.309.538.692.773.61
BIVVanguard Int20190510ETF1.331.280.810.780.480.51
BIZDVanEck Vecto20190510ETF37.4519.4014.8813.244.526.16
BJBJs Wholesal20190510A19.867.971.913.456.074.53
BJANInnovator S&20190510ETF37.9710.7610.7610.760.000.00
BJKVanEck Vecto20190510ETF61.5694.4084.8684.719.549.70
BJRIBJ's Restaur20190510A12.024.660.010.394.654.27
BJULInnovator S&20190510ETF19.1412.2210.8611.081.361.14
BKBank of New20190510A2.353.771.782.431.991.34
BKCCBlackRock Ca20190510A17.2722.176.015.9416.1616.24
BKDBrookdale Se20190510A14.499.684.294.765.384.91
BKEThe Buckle,20190510A12.558.864.034.414.824.45
BKEPBlueknight E20190510A151.4191.7389.9489.941.781.78
BKFiShares MSCI20190510ETF12.155.963.845.452.120.51
BKHBlack Hills20190510A10.013.841.231.352.612.50
BKIBlack Knight20190510A11.233.704.883.98-1.18-0.29
BKLNInvesco Seni20190510ETF4.382.922.452.560.470.36
BKNGBooking Hold20190510A13.467.213.014.523.612.18
BKSCBank of Sout20190510A325.70186.19185.75185.750.440.44
BKTIBK Technolog20190510A212.7875.6032.6432.6442.9642.96
BKUBankunited,20190510A7.463.571.181.592.401.98
BKYIBIO-key Inte20190510A303.23152.10157.13154.24-5.03-2.15
BLBlackLine, I20190510A36.9916.413.574.9212.8411.49
BLBDBlue Bird Co20190510A110.9263.3320.7825.9642.5537.38
BLCMBellicum Pha20190510A49.6228.7210.6210.3118.1018.41
BLCNReality Shar20190510ETF67.4358.5054.2554.934.253.57
BLDTopBuild Cor20190510A19.395.934.023.691.912.24
BLDPBallard Powe20190510A30.5431.9414.1313.3817.8118.56
BLDRBuilders Fir20190510A8.0720.493.113.5817.4417.42
BLESInspire Glob20190510ETF128.01119.17117.24118.991.940.18
BLFSBioLife Solu20190510A76.1236.7115.7817.2920.9319.42
BLHYVirtus Newfl20190510ETF85.0034.5034.5034.500.000.00
BLINBridgeline D20190510A141.2180.3738.2543.0842.1237.29
BLKBlackrock, I20190510A9.454.341.741.802.582.52
BLKBBlackbaud, I20190510A27.148.543.133.915.404.63
BLLBall Corpora20190510A4.833.931.301.622.632.31
BLMNBloomin' Bra20190510A6.887.442.433.165.014.28
BLNKBlink Chargi20190510A97.7581.1854.3654.4326.8326.75
BLOKAmplify Tran20190510ETF17.5313.609.6310.723.972.88
BLPHBellerophon20190510A211.66201.91172.99179.0628.9122.85
BLUEbluebird bio20190510A35.3714.675.797.408.877.27
BLVVanguard Lon20190510ETF3.821.881.381.350.500.53
BLXBanco Latino20190510A34.3321.2911.1514.5810.146.71
BMCHBMC Stock Ho20190510A12.034.331.101.663.232.67
BMIBadger Meter20190510A32.2210.864.556.186.314.68
BMLPDorsey Wrigh20190510ETF46.35
BMOBank of Mont20190510A2.011.460.770.710.690.75
BMRABIOMERICA IN20190510A198.3885.6376.7477.228.908.41
BMRCBank of Mari20190510A83.1859.8035.1136.4024.6923.40
BMRNBioMarin Pha20190510A11.758.174.345.373.832.80
BMTCBryn Mawr Ba20190510A43.9420.7512.5915.998.164.75
BMYBristol-Myer20190510A2.182.721.461.301.261.42
BNDVanguard Tot20190510ETF1.230.790.400.540.390.25
BNDCFlexShares C20190510ETF34.159.429.429.420.000.00
BNDWVanguard Tot20190510ETF6.918.797.947.940.850.85
BNDXVanguard Tot20190510ETF1.801.621.411.220.210.39
BNEDBarnes & Nob20190510A28.3122.2712.5613.109.709.16
BNFTBenefitfocus20190510A23.3810.973.734.317.236.66
BNGOBionano Geno20190510A388.67202.77198.33199.084.443.69
BNKDMicroSectors20190510ETN36.76
BNKOMicroSectors20190510ETN27.5521.148.4011.9212.749.22
BNKUMicroSectors20190510ETN42.2842.0156.6551.16-14.63-9.15
BNKZMicroSectors20190510ETN26.23
BNSBank of Nova20190510A1.911.850.350.361.511.49
BNSOBonso Electr20190510A1096.03582.38582.38582.380.000.00
BOCHBank of Comm20190510A66.5029.2218.1019.6611.129.57
BOCTInnovator S&20190510ETF35.4224.4321.7822.122.642.31
BOHBank of Hawa20190510A19.6118.1411.8411.876.306.27
BOKFBOK Financia20190510A20.056.502.182.784.333.72
BOMNBoston Omaha20190510A91.1948.8428.9229.5619.9219.28
BONDPIMCO Active20190510ETF2.061.621.201.220.410.40
BOOMDMC Global I20190510A36.5426.328.797.9217.5318.40
BOOTBoot Barn Ho20190510A13.618.673.584.425.084.26
BOSCB.O.S. Bette20190510A210.80132.11131.52132.410.59-0.30
BOSSGlobal X Fou20190510ETF138.1313.9645.1844.83-31.22-30.87
BOTJBank of the20190510A359.92371.55376.22376.22-4.67-4.67
BOTZGlobal X Fun20190510ETF5.1310.533.674.036.876.50
BOUTInnovator IB20190510ETF70.8737.0132.8335.624.181.39
BOXBOX, INC.20190510A7.796.471.842.724.633.76
BOXLBoxlight Cor20190510A124.4987.9347.7751.6740.1636.26
BPFHBoston Priva20190510A13.579.494.304.355.195.14
BPMCBlueprint Me20190510A39.5719.535.799.9113.739.61
BPMPBP Midstream20190510A26.2022.0821.7923.480.28-1.40
BPMXBioPharmX Co20190510A144.95117.2699.12101.2318.1416.04
BPOPPopular Inc20190510A12.0010.921.061.819.869.11
BPRNThe Bank of20190510A135.6171.6022.5522.5549.0549.05
BPTBP Prudhoe B20190510A51.0322.573.916.8518.6615.71
BPTHBio-Path Hol20190510A123.7669.8437.8940.4531.9529.39
BPYBrookfield P20190510A5.155.980.330.425.665.57
BRBroadridge F20190510A5.452.260.040.682.221.58
BRCBrady Corpor20190510A19.697.683.172.924.514.76
BREWCraft Brew A20190510A40.1618.348.4211.249.927.09
BRFVanEck Vecto20190510ETF62.2639.9739.6439.690.330.28
BRGBluerock Res20190510A26.1815.085.575.709.519.37
BRIDBridgford Fo20190510A616.78423.39412.92416.5810.476.82
BRKABerkshire Ha20190510A0.010.010.030.010.000.00
BRKBBERKSHIRE HA20190510A3.712.421.431.240.991.18
BRKLBrookline Ba20190510A18.9711.253.383.347.867.91
BRKRBruker Corpo20190510A8.9710.03-1.01-1.5911.0311.62
BRKSBrooks Autom20190510A19.6014.395.896.668.507.73
BRNBarnwell Ind20190510A77.8066.0884.6384.63-18.56-18.56
BROBrown & Brow20190510A3.612.910.791.202.121.71
BROGBrooge Energ20190510A58.8825.5232.3232.32-6.80-6.80
BRQSBorqs Techno20190510A1042.39278.2690.85119.29187.41158.97
BRTBRT Apartmen20190510A74.9424.5721.3621.493.223.08
BRXBRIXMOR PROP20190510A5.834.541.101.573.442.97
BRYBerry Corpor20190510A32.2318.473.385.2515.0913.21
BRZUDirexion Dai20190510ETF10.125.193.153.852.051.35
BSAEInvesco Bull20190510ETF27.6716.4316.4316.430.000.00
BSBEInvesco Bull20190510ETF37.1529.0629.0629.060.000.00
BSCEInvesco Bull20190510ETF36.9938.2138.2138.210.000.00
BSCKInvesco Bull20190510ETF4.813.703.943.95-0.23-0.24
BSCLInvesco Bull20190510ETF4.823.943.833.830.110.11
BSCMInvesco Bull20190510ETF5.304.484.574.62-0.09-0.14
BSCNInvesco Bull20190510ETF14.687.207.487.42-0.28-0.22
BSCOInvesco Bull20190510ETF7.744.264.214.230.050.02
BSCPInvesco Bull20190510ETF9.036.364.995.721.370.64
BSCQInvesco Bull20190510ETF14.4513.3314.2414.24-0.91-0.91
BSCRInvesco Bull20190510ETF9.6511.2910.3310.940.960.35
BSCSInvesco Bull20190510ETF24.4718.6318.6318.630.000.00
BSDEInvesco Bull20190510ETF37.16
BSETBassett Furn20190510A118.1644.0233.6234.5110.409.51
BSGMBioSig Techn20190510A68.1338.5727.8831.3210.697.25
BSIGBrightSphere20190510A14.236.014.813.501.192.51
BSJKInvesco Bull20190510ETF4.335.905.705.730.210.17
BSJLInvesco Bull20190510ETF11.525.445.155.200.290.24
BSJMInvesco Bull20190510ETF19.3610.889.909.880.971.00
BSJNInvesco Bull20190510ETF17.3510.197.948.102.252.09
BSJOInvesco Bull20190510ETF27.4038.6834.6437.524.051.17
BSJPInvesco Bull20190510ETF34.4117.3217.0817.080.240.24
BSJQInvesco Bull20190510ETF25.428.818.818.810.000.00
BSMBlack Stone20190510A23.7611.978.488.203.493.77
BSQRBSQUARE Corp20190510A256.51179.56124.47179.5655.090.00
BSRRSierra Banco20190510A132.4540.3628.6131.9311.758.43
BSTCBioSpecifics20190510A156.0851.0635.3734.7015.6916.36
BSVVanguard Sho20190510ETF1.270.670.520.520.140.15
BSVNBank7 Corp.20190510A103.4955.9755.9755.970.000.00
BSXBoston Scien20190510A2.842.961.001.081.961.89
BTAIBioXcel Ther20190510A368.33184.44164.76170.4119.6814.03
BTALAGFiQ U.S. M20190510ETF34.3433.715.8411.0827.8722.64
BTEBaytex Energ20190510A48.4740.1426.0826.8813.6812.89
BTECPrincipal He20190510ETF42.8827.4723.5923.593.883.88
BTGB2Gold Corp.20190510A37.6230.9018.2419.4512.6511.53
BTNBallantyne S20190510A377.6098.85107.64109.95-8.79-11.10
BTUPeabody Ener20190510A16.349.654.186.995.472.66
BULPacer US Cas20190510ETF16.07
BURLBURLINGTON S20190510A10.414.17-0.221.254.392.92
BUSEFirst Busey20190510A25.129.045.435.663.603.37
BUYUSCF SummerH20190510ETF148.8199.4834.34-1.6465.14101.11
BUYNUSCF SummerH20190510ETF88.62
BVBrightView H20190510A35.298.503.794.804.713.71
BVALBrand Value20190510ETF21.398.127.238.120.880.00
BVSNBroadvision20190510A454.01374.96272.79286.88102.1788.08
BWBabcock & Wi20190510A97.40151.43111.45112.7139.9838.85
BWABorgWarner I20190510A5.663.380.881.402.501.98
BWBBridgewater20190510A128.3734.5523.7923.7210.7610.84
BWENBroadwind En20190510A222.67179.64179.64179.640.000.00
BWFGBankwell Fin20190510A145.5672.5567.0167.565.544.99
BWLABowl America20190510A736.80730.62730.62730.620.000.00
BWXSPDR Bloombe20190510ETF5.552.682.182.190.500.50
BWXTBWX Technolo20190510A11.304.541.912.222.632.32
BWZSPDR Bloombe20190510ETF32.8721.8420.8420.971.000.86
BXThe Blacksto20190510A3.123.282.352.860.930.43
BXCBlueLinx Hol20190510A57.0423.5415.7316.087.827.46
BXGBluegreen Va20190510A71.2328.0510.3511.4017.7016.65
BXMTBlackstone M20190510A3.042.210.300.841.911.37
BXPBoston Prope20190510A8.693.480.801.142.682.34
BXSBancorpSouth20190510A15.195.661.481.754.183.92
BYByline Banco20190510A27.6716.7210.8211.005.915.72
BYDBoyd Gaming20190510A13.525.821.591.754.234.07
BYFCBroadway Fin20190510A523.25380.05369.76380.0510.290.00
BYLDiShares Yiel20190510ETF12.5910.2910.1310.130.160.16
BYNDBeyond Meat,20190510A28.6617.547.9012.019.645.53
BYSIBeyondSpring20190510A234.47225.19182.88179.6542.3145.54
BZHBeazer Homes20190510A18.3911.841.584.6210.267.22
BZQProShares Ul20190510ETF12.457.013.843.873.183.14
CCitigroup In20190510A1.631.490.170.211.321.28
CAAPCorporacion20190510A94.5933.7925.0925.218.708.58
CAASChina Automo20190510A338.57153.36139.40140.0913.9613.27
CABOCable One, I20190510A15.6016.3014.5615.591.220.23
CACCamden Natio20190510A96.5030.7215.1318.5115.5912.21
CACCCredit Accep20190510A29.1013.814.695.239.118.58
CACGClearBridge20190510ETF31.2118.7215.4615.863.262.86
CACICACI INTERNA20190510A25.8810.566.588.083.992.49
CADECadence Banc20190510A9.316.463.393.753.082.72
CAECAE INC20190510A7.514.781.600.683.194.10
CAGConagra Bran20190510A3.913.070.310.792.762.28
CAHCardinal Hea20190510A6.433.841.421.702.422.14
CAICAI Internat20190510A29.7616.024.456.2111.589.82
CAKECheesecake F20190510A10.605.910.981.234.934.69
CALCaleres Inc20190510A16.247.472.643.204.834.27
CALACalithera Bi20190510A140.1471.9742.0043.3829.9728.60
CALFPacer US Sma20190510ETF10.7513.31-1.50-1.3714.8214.69
CALMCal-Maine Fo20190510A12.675.261.291.183.964.07
CALXCALIX, INC.20190510A27.8413.243.515.999.737.25
CAMPCalAmp Corp.20190510A23.5717.508.369.819.137.68
CAMTCamtek Ltd20190510A37.1925.469.439.9216.0315.54
CAPEiPath Shille20190510ETN16.9511.696.768.664.933.03
CAPLCrossAmerica20190510A43.8824.4316.2617.928.186.52
CAPRCapricor The20190510A213.16114.16106.13106.138.038.03
CARAvis Budget20190510A12.9417.808.308.569.509.24
CARACara Therape20190510A23.9213.273.283.8410.009.44
CARECARTER BANK20190510A156.1175.0274.1974.210.830.81
CARGCarGurus, In20190510A27.8918.4011.3612.497.055.91
CAROCarolina Fin20190510A103.4940.3126.9027.4913.4112.83
CARSCars.com Inc20190510A15.5210.084.334.605.755.47
CARVCarver Banco20190510A619.26239.06369.96369.96-130.90-130.90
CARZFirst Trust20190510ETF40.3435.0234.7634.740.260.28
CASACasa Systems20190510A32.2219.735.726.8514.0112.88
CASHMeta Financi20190510A16.6130.547.248.0923.3022.46
CASICASI Pharmac20190510A60.3032.9414.6116.5218.3316.41
CASSCass Informa20190510A67.9936.5429.4630.127.086.42
CASYCasey's Gene20190510A17.306.410.101.336.315.08
CATCaterpillar20190510A3.782.940.790.972.141.97
CATBCatabasis Ph20190510A87.2164.53-1.1617.2265.6947.31
CATCCAMBRIDGE BA20190510A370.70131.36119.20121.3912.169.96
CATHGlobal X S&P20190510ETF16.3211.718.1111.443.600.27
CATMCardtronics20190510A30.0213.561.543.0012.0110.55
CATOCATO CORP20190510A27.3314.416.907.057.507.36
CATSCatasys Inc.20190510A89.47108.4937.0041.6871.4866.81
CATYCathay Gener20190510A10.594.001.061.302.942.70
CBChubb Limite20190510A5.263.091.171.441.921.64
CBANColony Bankc20190510A186.50133.0983.3098.6949.7934.40
CBATCBAK Energy20190510A526.91209.77174.86182.3634.9127.41
CBAYCymabay Ther20190510A31.8818.056.325.8111.7312.24
CBBCincinnati B20190510A36.4417.498.739.708.767.79
CBFVCB Financial20190510A233.69104.3479.58102.9424.751.40
CBIOCatalyst Bio20190510A54.6333.739.3312.9624.3920.77
CBLCBL& Associa20190510A78.0257.6532.3635.1125.2822.54
CBLICleveland Bi20190510A780.28286.73262.65262.3824.0824.35
CBMBCBM Bancorp,20190510A105.4457.6057.6057.600.000.00
CBMGCellular Bio20190510A128.0088.792.4664.6486.3424.15
CBNKCapital Banc20190510A261.99396.42159.99159.99236.42236.42
CBOECboe Global20190510A7.513.321.221.382.101.94
CBONVanEck Vecto20190510ETF61.2053.1753.1753.170.000.00
CBPOChina Biolog20190510A49.5823.1017.7019.645.403.47
CBRECBRE GROUP,20190510A5.572.770.530.672.242.10
CBRLCracker Barr20190510A13.699.654.234.225.425.42
CBSHCommerce Ban20190510A12.795.581.841.843.743.74
CBTCabot Corpor20190510A12.144.171.281.512.992.73
CBTXCBTX, Inc. C20190510A149.8268.9257.2659.7611.669.16
CBUCommunity Ba20190510A25.818.312.503.155.815.15
CBZCBIZ, Inc.20190510A17.487.04-1.660.218.706.84
CCThe Chemours20190510A8.944.270.221.364.052.92
CCBCoastal Fina20190510A240.1796.9576.9885.9519.9710.99
CCBGCapital City20190510A106.0447.7043.2144.304.493.39
CCCClarivate An20190510A57.8727.2422.4624.454.782.80
CCCLChina Cerami20190510A203.79133.46138.84127.44-5.386.02
CCDCalamos Dyna20190510A56.0739.1230.2232.178.906.95
CCEPCoca-Cola Eu20190510A5.932.940.841.052.091.89
CCFChase Corpor20190510A151.3250.3439.0245.5911.324.75
CCHCollier Cree20190510A81.17107.05107.05107.050.000.00
CCICrown Castle20190510A4.902.691.181.331.511.37
CCJCameco Corpo20190510A9.788.182.663.145.525.03
CCKCrown Holdin20190510A10.123.391.842.231.551.16
CCLCarnival Cor20190510A2.422.421.131.211.291.21
CCLPCSI Compress20190510A99.8989.7441.5741.6948.1648.05
CCMPCabot Microe20190510A26.9810.477.706.752.773.72
CCNECNB Financia20190510A289.45126.33103.7986.8922.5339.44
CCOClear Channe20190510A52.6216.2913.1711.543.124.74
CCOICogent Commu20190510A22.208.073.663.344.424.73
CCORCore Alterna20190510ETF47.5326.7213.8415.8412.8810.88
CCRCONSOL Coal20190510A74.0143.9926.4226.7117.5717.28
CCRCChina Custom20190510A970.54322.87341.26345.09-18.39-22.21
CCRNCross Countr20190510A55.8242.1261.17154.16-19.04-112.04
CCSCENTURY COMM20190510A15.226.932.462.444.464.49
CCXIChemoCentryx20190510A39.0328.036.298.2921.7419.74
CDAYCeridian HCM20190510A24.297.553.024.474.533.08
CDCVictoryShare20190510ETF10.968.606.366.682.241.93
CDECoeur Mining20190510A32.4628.8811.3911.7717.5517.18
CDEVCentennial R20190510A10.6211.683.463.838.227.85
CDKCDK Global,20190510A6.653.310.370.872.942.44
CDLVictoryShare20190510ETF15.486.742.545.364.201.38
CDLXCardlytics,20190510A70.8638.8821.4923.4917.3815.39
CDMOAvid Bioserv20190510A50.7256.2729.2527.8027.0228.47
CDNACareDx, Inc.20190510A30.8117.2513.247.434.019.83
CDNSCadence Desi20190510A5.504.801.320.883.483.92
CDORCondor Hospi20190510A298.15100.2879.7190.0720.5710.21
CDRCedar Realty20190510A37.3718.4311.7512.366.676.07
CDTXCidara Thera20190510A153.07117.1093.1989.6923.9027.41
CDWCDW Corporat20190510A11.924.530.931.143.603.39
CDXCChromaDex Co20190510A48.9732.6122.1628.1810.464.44
CDXSCodexis, Inc20190510A22.3411.941.632.3310.319.62
CDZICADIZ, Inc.20190510A47.3543.2618.2821.2024.9722.06
CECelanese Cor20190510A8.234.001.662.192.341.81
CECECeco Environ20190510A39.5126.711.853.3924.8723.32
CEFSSaba Closed-20190510ETF44.5334.2115.1434.2119.070.00
CEICamber Energ20190510A120.65142.89113.79119.2929.1023.60
CEIXCONSOL Energ20190510A25.9011.164.174.857.006.32
CELCellcom Isra20190510A171.3575.2582.2082.06-6.95-6.81
CELCCelcuity Inc20190510A706.67202.11202.10202.100.010.01
CELHCelsius Hold20190510A130.2175.7639.2154.3736.5521.39
CELPCypress Envi20190510A101.52217.44199.73200.7517.7016.68
CEMBiShares J.P.20190510ETF26.5419.7919.7919.790.000.00
CEMIChembio diag20190510A129.18120.3245.2950.5175.0369.81
CENTCentral Gard20190510A34.7911.567.328.644.242.92
CENTACentral Gard20190510A18.0111.860.521.3611.3410.50
CENXCentury Alum20190510A16.6519.349.389.379.969.96
CEPUCentral Puer20190510A42.2021.853.985.1217.8716.73
CEQPCrestwood Eq20190510A21.5010.043.873.836.175.92
CERCCerecor Inc.20190510A98.4131.3721.9521.159.4210.22
CERNCerner Corp20190510A3.493.150.760.722.392.43
CERSCerus Corp20190510A18.9816.535.845.6810.6910.84
CETVCentral Euro20190510A39.3512.792.872.789.9210.01
CETXCEMTREX INC.20190510A330.20387.78356.85356.2730.9431.51
CEVACEVA Inc.20190510A30.7926.213.223.9722.9922.24
CEWWisdomTree20190510ETF32.9813.3913.3913.390.000.00
CEYVictoryShare20190510ETF32.615.684.883.410.802.27
CEZVictoryShare20190510ETF18.4814.51-29.50-29.5044.0144.01
CFCF Industrie20190510A6.075.080.961.364.133.74
CFAVictoryShare20190510ETF15.098.707.828.370.880.33
CFBICommunity Fi20190510A204.98
CFBKCentral Fede20190510A155.02128.06-11.26-11.26139.32139.32
CFFACF Finance A20190510A151.1330.2030.2030.200.000.00
CFFIC&F Financia20190510A632.28287.74287.45288.010.29-0.27
CFFNCapitol Fede20190510A9.3012.486.146.496.346.00
CFGCitizens Fin20190510A2.903.770.590.943.192.84
CFMSConformis, I20190510A48.2438.3421.3824.5616.9713.78
CFOVictoryShare20190510ETF14.0216.0111.8111.854.204.16
CFRCullen/Frost20190510A17.056.272.913.463.362.81
CFRXContraFect C20190510A248.87241.48198.02203.4943.4738.00
CFXColfax Corpo20190510A5.803.701.351.482.352.22
CGThe Carlyle20190510A17.5825.29-2.306.8227.5918.48
CGACHINA GREEN20190510A207.02114.9777.9482.5337.0232.44
CGBDTCG BDC, Inc20190510A11.6910.093.994.076.096.02
CGCCanopy Growt20190510A6.823.901.201.492.702.41
CGENCompugen Ltd20190510A197.4275.3661.0361.2514.3314.11
CGIXCancer Genet20190510A61.0755.8933.3538.7222.5417.17
CGNXCognex Corp20190510A9.264.731.082.003.652.74
CGOCalamos Glob20190510A48.6730.2425.3525.804.894.44
CGWInvesco S&P20190510ETF12.398.757.217.701.541.05
CHADDirexion Dai20190510ETF18.4713.4610.2410.963.222.50
CHAPChaparral En20190510A54.6834.9121.2623.6513.6511.26
CHAUDirexion Dai20190510ETF6.495.273.213.361.981.92
CHCIComstock Hol20190510A398.97203.20178.51188.3524.6914.86
CHCOCity Holding20190510A51.4423.1015.6815.297.427.81
CHCTCommunity He20190510A26.5711.164.525.386.645.78
CHDChurch & Dwi20190510A5.232.291.031.271.261.02
CHDNChurchill Do20190510A19.9310.203.794.026.406.18
CHEChemed Corpo20190510A23.9610.665.927.454.743.21
CHEFThe Chef's W20190510A39.1225.7815.6716.2510.119.53
CHEKCheck-Cap Lt20190510A182.10219.06146.08158.8872.9860.18
CHEPAGFiQ U.S. M20190510ETF211.20
CHFSCHF Solution20190510A214.86152.32144.91131.197.4121.13
CHGGCHEGG, INC.20190510A10.004.922.032.102.902.82
CHGXChange Finan20190510ETF29.8983.2983.2983.290.000.00
CHHChoice Hotel20190510A17.9210.517.397.753.122.77
CHICalamos Conv20190510A20.4225.9410.948.2515.0017.69
CHICGlobal X MSC20190510ETF357.50158.25157.86157.860.380.38
CHIEGlobal X MSC20190510ETF631.37766.64-237.05-237.631003.691004.28
CHIHGlobal X MSC20190510ETF402.49197.44205.65205.65-8.21-8.21
CHIIGlobal X MSC20190510ETF248.06242.61242.61242.610.000.00
CHIKGlobal X MSC20190510ETF489.2358.7158.7158.710.000.00
CHILGlobal X MSC20190510ETF162.70
CHIMGlobal X MSC20190510ETF194.70143.5665.90107.4777.6636.09
CHIQGlobal X MSC20190510ETF26.5613.3710.4312.642.940.73
CHIRGlobal X MSC20190510ETF194.40
CHISGlobal X MSC20190510ETF269.46108.71108.71108.710.000.00
CHIUGlobal X MSC20190510ETF104.21103.3268.9468.9434.3834.38
CHIXGlobal X MSC20190510ETF21.6911.826.387.725.444.10
CHKChesapeake E20190510A38.7630.0114.2817.4315.7112.56
CHKPCheck Point20190510A9.8016.686.927.139.759.54
CHMAChiasma, Inc20190510A147.2271.3515.6519.3255.7052.03
CHMGChemung Fina20190510A194.4572.0050.7052.9421.3019.06
CHMICHERRY HILL20190510A17.147.162.623.194.553.98
CHNALoncar China20190510ETF186.5170.4470.4470.440.000.00
CHNRChina Natura20190510A570.19213.59186.35191.6527.2421.94
CHRACharah Solut20190510A189.4368.4162.5063.695.914.73
CHRSCoherus BioS20190510A41.5332.064.818.9127.2523.15
CHRWC.H. Robinso20190510A6.5712.741.972.7910.779.98
CHSChicos FAS,20190510A25.9720.995.804.1915.1916.78
CHTRCharter Comm20190510A8.904.731.381.823.352.90
CHUYChuy's Holdi20190510A29.4416.563.994.0012.5712.56
CHWCalamos Glob20190510A16.6314.243.595.4810.738.83
CHYCalamos Conv20190510A20.0510.5310.5710.85-0.03-0.31
CICIGNA Corpor20190510A6.824.381.191.203.193.18
CIACitizens, In20190510A69.7429.1722.2322.526.956.65
CIBRFirst Trust20190510ETF25.2816.8914.0016.342.890.55
CIDVictoryShare20190510ETF62.106.516.516.510.000.00
CIDMCinedigm Cor20190510A274.54130.6298.4599.3232.1731.30
CIENCiena Corpor20190510A4.473.851.241.962.621.90
CIFSChina Intern20190510A292.85138.67128.96129.339.719.34
CIGIColliers Int20190510A18.469.426.036.563.382.86
CILVictoryShare20190510ETF35.6523.7118.9019.864.813.84
CIMChimera Inve20190510A5.434.712.642.682.102.05
CINFCincinnati F20190510A8.164.051.471.682.582.37
CINRCINER RESOUR20190510A164.8981.7176.4778.125.243.60
CIOCITY OFFICE20190510A17.709.204.184.235.034.98
CIRCIRCOR Inter20190510A57.1717.319.2310.838.086.48
CITCIT Group In20190510A10.273.621.601.842.021.78
CIVBCivista Banc20190510A165.3031.7023.3225.688.386.02
CIXComp X Inter20190510A765.42206.49208.04208.04-1.55-1.55
CIZVictoryShare20190510ETF57.4815.7116.0016.00-0.30-0.30
CIZNCitizens Hol20190510A1325.79831.12589.18595.94241.94235.18
CJJDChina Jo-Jo20190510A89.5481.5349.8053.4631.7328.07
CKHSeacor Holdi20190510A97.1935.0321.1023.2013.9311.83
CKPTCheckpoint T20190510A182.4272.8335.9838.3736.8534.46
CKXCKX Lands, I20190510A331.62328.20328.20328.200.000.00
CLColgate-Palm20190510A1.953.080.451.192.631.89
CLARClarus Corpo20190510A39.0221.5015.1316.406.505.16
CLBCore Laborat20190510A21.127.053.323.453.743.60
CLBKColumbia Fin20190510A25.4111.779.9110.231.861.55
CLBSCaladrius Bi20190510A298.12240.19175.76175.7564.4364.44
CLCTCollectors U20190510A55.3627.5615.8517.0311.7210.54
CLDBCORTLAND BNC20190510A699.51673.53674.86674.86-1.33-1.33
CLDRCloudera, In20190510A10.118.272.472.375.805.90
CLDTCHATHAM LODG20190510A14.546.272.241.964.034.30
CLDXCelldex Ther20190510A70.6353.4619.8421.5433.6231.92
CLFCleveland-Cl20190510A9.968.663.103.775.564.88
CLFDClearfield,20190510A231.52123.31103.88106.7719.4416.54
CLGXCorelogic, I20190510A11.893.541.561.851.981.70
CLHClean Harbor20190510A16.226.503.453.533.042.96
CLIMack-Cali Re20190510A11.465.302.192.343.112.96
CLIRClearSign Te20190510A346.87241.73255.51256.54-13.78-14.81
CLIXProShares Lo20190510ETF16.3839.6639.5139.470.150.19
CLMTCalumet Spec20190510A93.4263.6034.9238.6828.6824.93
CLNCColony Credi20190510A25.3513.233.085.5410.157.70
CLNEClean Energy20190510A44.2932.16-5.22-5.9537.3838.11
CLNYColony Capit20190510A21.7918.949.399.829.559.12
CLOUGlobal X Clo20190510ETF38.0122.8513.3216.089.536.77
CLPRClipper Real20190510A54.4014.9711.1210.493.854.49
CLPSCLPS Incorpo20190510A431.82324.46284.54284.5439.9239.92
CLRCONTINENTAL20190510A8.143.681.071.322.612.35
CLRBCellectar Bi20190510A214.35196.98177.01177.0119.9719.97
CLRGIQ Chaikin U20190510ETF22.3749.6846.7146.712.972.97
CLROClearOne, In20190510A185.81135.72135.20135.200.520.52
CLSCelestica, I20190510A14.1011.074.024.177.046.89
CLSDClearside Bi20190510A108.6078.8554.8458.6224.0120.22
CLSNCelsion Corp20190510A124.9399.8380.6081.4919.2318.35
CLTLInvesco Trea20190510ETF2.841.371.371.370.000.00
CLUBTown Sports20190510A61.0922.7117.8014.554.928.16
CLVSClovis Oncol20190510A22.2114.043.775.1810.278.86
CLWClearwater P20190510A31.4814.084.215.579.878.51
CLWTEuro Tech Ho20190510A331.63231.07204.71204.7726.3626.29
CLXClorox Compa20190510A5.042.782.242.500.540.28
CLXTCalyxt, Inc.20190510A113.1367.0639.5840.7827.4826.28
CMCanadian Imp20190510A2.371.450.640.710.810.75
CMAComerica Inc20190510A6.282.730.450.712.282.03
CMBSiShares CMBS20190510ETF11.107.136.166.150.970.97
CMCCommercial M20190510A6.837.713.563.604.174.11
CMCLCaledonia Mi20190510A238.50340.39233.90233.90106.50106.50
CMCOColumbus McK20190510A54.2333.1618.0818.3715.0914.79
CMCSAComcast Corp20190510A2.392.950.510.752.492.21
CMCTCIM Commerci20190510A405.39190.94190.94190.940.000.00
CMDCantel Medic20190510A19.159.214.595.094.624.11
CMDYiShares Bloo20190510ETF56.5429.6730.8730.88-1.21-1.21
CMECME Group In20190510A4.454.201.160.913.033.29
CMFiShares Cali20190510ETF5.413.403.663.65-0.26-0.26
CMGChipotle Mex20190510A11.455.611.952.243.623.34
CMICummins Inc.20190510A7.353.531.131.782.401.75
CMLSCumulus Medi20190510A297.22118.9068.7866.1450.1252.75
CMOCapstead Mor20190510A12.619.915.695.924.223.98
CMPCompass Mine20190510A28.1811.966.756.995.214.96
CMPRCimpress PLC20190510A36.1716.927.598.469.328.46
CMRECostamare In20190510A20.6417.839.4810.478.357.35
CMRXChimerix, In20190510A59.2341.7913.1617.0128.6324.78
CMSCMS Energy C20190510A1.974.212.712.911.501.30
CMTCore Molding20190510A283.96134.53134.53134.530.000.00
CMTLComtech Tele20190510A36.6036.93-6.79-2.2843.7239.20
CNXtrackers MS20190510ETF27.0320.7010.5616.4010.144.30
CNACNA Financia20190510A11.046.113.383.892.732.22
CNATConatus Phar20190510A116.1289.2567.2164.3422.0524.92
CNBKACentury Banc20190510A66.6927.3124.7022.792.604.52
CNCCentene Corp20190510A4.513.430.771.702.661.72
CNCEConcert Phar20190510A39.3825.245.085.9120.1519.32
CNCRLoncar Cance20190510ETF45.54121.62104.78121.4816.840.14
CNDTConduent Inc20190510A14.1810.261.774.338.565.90
CNETChinaNet Onl20190510A112.92122.7354.5659.5968.1763.14
CNFRConifer Hold20190510A233.39213.90213.90213.900.000.00
CNHICNH INDUSTRI20190510A10.328.672.612.766.055.90
CNICanadian Nat20190510A4.652.861.321.411.541.45
CNKCinemark Hol20190510A7.623.230.560.752.682.49
CNMDCONMED Corpo20190510A21.3510.874.495.756.385.13
CNNECannae Holdi20190510A24.499.553.845.365.724.19
CNOCNO Financia20190510A6.715.220.831.304.403.92
CNOBCenter Banco20190510A29.7515.094.284.6610.8110.42
CNPCenterPoint20190510A3.443.191.241.271.961.93
CNQCanadian Nat20190510A3.603.390.980.992.412.39
CNSCohen & Stee20190510A21.6010.971.812.349.168.63
CNSLConsolidated20190510A21.2119.819.6310.1710.179.64
CNSTConstellatio20190510A88.1385.154.5346.4380.6338.72
CNTYCentury Casi20190510A38.7017.999.2413.268.754.73
CNXCNX Resource20190510A11.287.693.233.204.464.49
CNXMCNX Midstrea20190510A21.1711.145.355.605.795.54
CNXNPC Connectio20190510A75.8737.8517.7920.2820.0617.57
CNXTVanEck Vecto20190510ETF45.4522.9124.0825.66-1.17-2.75
CNYAiShares MSCI20190510ETF35.8722.2415.5115.516.736.73
COGlobal Cord20190510A79.9254.0343.0143.7011.0110.33
COCPCocrystal Ph20190510A515.06250.05246.26249.423.790.63
CODACoda Octopus20190510A59.6534.3523.7926.2710.568.08
CODICompass Dive20190510A18.1310.806.417.024.393.78
CODXCo-Diagnosti20190510A178.92143.93128.95135.2214.988.70
COFCapital One20190510A5.393.290.881.602.421.70
COGCabot Oil &20190510A4.015.844.894.930.960.93
COHNCohen & Comp20190510A436.29354.16354.95354.95-0.80-0.80
COHRCoherent Inc20190510A30.4813.666.276.837.386.83
COHUCohu Inc20190510A21.2519.152.523.4416.6315.71
COLBColumbia Ban20190510A16.2110.392.213.058.177.34
COLDAmericold Re20190510A4.155.694.334.301.361.39
COLLCollegium Ph20190510A26.8214.391.163.3613.2311.02
COLMColumbia Spo20190510A17.358.243.833.934.404.30
COMDirexion Aus20190510ETF40.5915.4915.4915.490.000.00
COMBGraniteShare20190510ETF18.536.476.476.470.000.00
COMMCommScope Ho20190510A7.3211.816.999.684.832.13
COMTiShares Comm20190510ETF21.2110.168.898.931.261.22
CONECyrusOne Inc20190510A10.6211.789.649.802.131.98
CONNConn's Inc.20190510A27.1914.181.244.3412.949.83
COOThe Cooper C20190510A14.826.132.482.583.663.55
COOPMr. Cooper G20190510A16.4414.102.712.7811.3911.32
COPConocoPhilli20190510A2.158.216.676.841.551.38
COPXGlobal X Cop20190510ETF64.8641.7228.0729.7713.6511.95
CORCoresite Rea20190510A19.5611.165.495.755.675.41
CORECore Mark Ho20190510A22.227.171.442.585.734.60
CORPPIMCO Invest20190510ETF9.306.025.715.700.310.32
CORRCorEnergy In20190510A26.1814.928.4611.166.463.75
CORTCorcept Ther20190510A24.5318.10-3.205.0621.3113.04
CORVCorrevio Pha20190510A165.0099.9672.5249.9227.4450.05
COSTCostco Whole20190510A4.882.490.780.771.711.72
COTYCOTY INC20190510A8.637.880.722.197.175.69
COUPCoupa Softwa20190510A22.0212.942.383.3510.569.58
COWiPath Series20190510ETN19.843.517.113.83-3.60-0.33
COWNCowen Inc. C20190510A18.4415.571.082.9514.4912.61
COWZPacer US Cas20190510ETF8.017.436.567.850.87-0.42
CPCanadian Pac20190510A8.615.101.701.763.403.34
CPACopa Holding20190510A18.178.644.184.334.464.31
CPAHCounterpath20190510A594.68433.78396.37399.0037.4034.78
CPBCampbell Sou20190510A4.082.550.780.821.771.73
CPECallon Petro20190510A12.8019.5313.0412.706.496.86
CPFCentral Paci20190510A20.568.802.713.526.095.29
CPGCRESCENT POI20190510A24.7923.124.554.2518.5718.87
CPHCCanterbury P20190510A466.29182.3686.90142.1295.4640.25
CPHIChina Pharma20190510A165.58315.22176.73204.03138.49111.20
CPICPI Inflatio20190510ETF20.7612.0712.0712.070.000.00
CPIXCumberland P20190510A475.81211.8086.4786.47125.33125.33
CPKChesapeake U20190510A96.3248.3633.6636.8814.7011.48
CPLGCorePoint Lo20190510A26.3110.536.197.004.343.53
CPLPCapital Prod20190510A39.3841.6520.0116.4021.6425.25
CPRICapri Holdin20190510A5.493.551.591.961.961.59
CPRTCopart Inc20190510A6.643.671.940.981.732.69
CPRXCatalyst Pha20190510A37.1332.832.32-1.1830.5133.98
CPSCooper-Stand20190510A39.1710.853.124.007.736.85
CPSHCPS Technolo20190510A470.46276.61242.41242.4134.2034.20
CPSIComputer Pro20190510A29.5313.012.903.7410.119.27
CPSSConsumer Por20190510A82.44121.3628.5221.2592.84100.11
CPSTCapstone Tur20190510A103.6985.6780.0880.445.605.23
CPTCamden Prope20190510A12.825.472.412.723.062.75
CPTACapitala Fin20190510A22.4415.7516.2015.99-0.45-0.24
CQPCheniere Ene20190510A37.6613.205.3911.097.812.10
CQQQInvesco Chin20190510ETF19.4211.439.6510.231.781.20
CRCrane Compan20190510A22.1411.005.335.375.675.64
CRAICRA Internat20190510A69.2317.059.7811.577.275.47
CRAKVanEck Vecto20190510ETF57.6848.6044.8945.313.713.29
CRBNiShares MSCI20190510ETF16.3429.0328.4528.540.570.49
CRBPCorbus Pharm20190510A20.3417.025.424.5611.6012.46
CRCCalifornia R20190510A15.506.583.803.532.773.04
CRDACrawford & C20190510A104.2948.0436.5744.0711.473.97
CRDBCrawford & C20190510A130.1845.9342.9642.772.973.16
CREECree Inc20190510A9.767.010.231.006.786.00
CREGChina Recycl20190510A148.93173.86162.73160.6711.1413.19
CREXCREATIVE REA20190510A164.3197.6833.7352.9663.9444.65
CRHMCRH Medical20190510A53.3134.6721.9622.8712.7111.80
CRICarter's Inc20190510A17.155.393.303.812.091.58
CRISCuris Inc20190510A123.98114.4599.4788.6414.9825.81
CRKComstock Res20190510A34.5117.328.388.848.948.48
CRLCharles Rive20190510A15.195.961.631.814.334.15
CRMsalesforce.c20190510A4.462.630.931.211.711.43
CRMDCorMedix Inc20190510A44.4330.4924.1427.326.353.17
CRMTAmerica's Ca20190510A41.2516.639.589.947.056.69
CRNTCeragon Netw20190510A36.2728.5215.3416.0013.1712.52
CRNXCrinetics Ph20190510A215.5381.5365.0360.9416.4920.59
CRONCronos Group20190510A8.187.791.083.656.714.13
CROPIQ Global Ag20190510ETF33.1623.4928.9824.81-5.50-1.33
CROXCrocs, Inc.20190510A8.047.040.621.066.425.97
CRSCarpenter Te20190510A28.3110.136.185.983.954.15
CRSPCRISPR Thera20190510A44.3621.945.769.0116.1912.93
CRTCross Timber20190510A76.2535.3634.0233.781.341.58
CRTXCortexyme, I20190510A149.1782.6149.4853.7233.1428.91
CRUSCirrus Logic20190510A12.799.110.381.078.728.03
CRVLCorvel Corp20190510A55.6327.4718.4020.689.076.79
CRVSCorvus Pharm20190510A134.8575.9231.4327.0444.4948.88
CRWSCrown Crafts20190510A78.89123.4224.0647.7199.3675.71
CRYCryoLife, In20190510A28.749.570.302.919.276.66
CSAVictoryShare20190510ETF20.5316.1814.0214.142.162.04
CSBVictoryShare20190510ETF31.7916.9312.2311.804.695.12
CSBRChampions On20190510A254.09137.92115.97120.7321.9517.19
CSCOCisco System20190510A1.932.451.640.790.821.66
CSDInvesco S&P20190510ETF44.0624.8524.5124.710.340.14
CSFVictoryShare20190510ETF24.2420.2018.5520.061.650.14
CSFLCenterState20190510A8.959.012.102.186.916.83
CSGPCoStar Group20190510A30.9014.705.256.149.458.53
CSGSCSG Systems20190510A28.3423.054.924.6818.1418.38
CSIICardiovascul20190510A21.5510.040.280.819.769.23
CSIQCanadian Sol20190510A16.8114.322.774.2111.5510.11
CSLCarlisle Com20190510A17.145.482.622.852.862.63
CSLTCASTLIGHT HE20190510A39.3322.6412.1013.0010.549.64
CSMProShares La20190510ETF8.086.082.615.343.470.74
CSMLIQ Chaikin U20190510ETF25.4714.1913.6614.210.53-0.02
CSODCornerstone20190510A21.348.832.583.756.255.08
CSPICSP Inc.20190510A532.17524.33371.75371.75152.57152.57
CSQCalamos Stra20190510A22.1527.487.987.9019.5019.58
CSSEChicken Soup20190510A264.20122.6161.5573.5361.0649.07
CSTECaesarstone20190510A42.8519.215.896.2813.3212.92
CSTMConstellium20190510A13.158.663.463.635.205.03
CSTRCapStar Fina20190510A114.2563.4762.4664.091.01-0.62
CSUCapital Seni20190510A65.0731.4816.2417.2815.2314.19
CSVCarriage Ser20190510A24.2410.845.286.145.564.70
CSWCCapital Sout20190510A83.5336.7829.1429.127.647.66
CSWICSW Industri20190510A91.3224.5215.3916.749.137.78
CSXCSX Corporat20190510A2.762.08-0.24-0.242.322.33
CTASCintas Corp20190510A10.214.581.501.953.092.63
CTBCooper Tire20190510A16.106.042.623.213.422.83
CTBICommunity Tr20190510A105.5747.8841.9242.425.955.45
CTEKCynergisTek,20190510A89.5651.8138.9637.4312.8514.38
CTGComputer Tas20190510A169.55108.5576.08106.6132.471.94
CTHRCharles & Co20190510A176.87149.36105.65116.5443.7232.82
CTIBYunhong CTI20190510A1386.75
CTICCTI BioPharm20190510A139.80183.82107.25108.6776.5775.16
CTLCenturyLink,20190510A9.438.103.144.144.963.96
CTLTCATALENT, IN20190510A9.893.261.011.662.251.60
CTMXCytomX Thera20190510A59.5029.222.8810.9826.3518.25
CTOConsolidated20190510A43.0227.6415.0018.4012.659.24
CTRAContura Ener20190510A34.2016.198.7910.357.395.84
CTRCCentric Bran20190510A246.99136.71129.73130.626.996.09
CTRECARTRUST REI20190510A6.796.06-1.19-0.717.256.77
CTRMCastor Marit20190510A192.44131.34115.63117.4315.7113.91
CTRNCiti Trends,20190510A37.3017.089.059.828.037.26
CTSCTS Corporat20190510A22.679.153.884.335.274.82
CTSHCognizant Te20190510A2.452.380.841.121.541.26
CTSOCytosorbents20190510A45.4432.7510.9910.5621.7622.19
CTTCATCHMARK TI20190510A16.9910.416.225.804.204.61
CTXRCitius Pharm20190510A194.93141.81107.58107.5834.2334.23
CTXSCitrix Syste20190510A3.363.240.080.603.162.64
CUBCubic Corpor20190510A28.5412.995.685.737.317.26
CUBAHerzfeld Car20190510A121.8180.4368.8275.2311.615.20
CUBECubeSmart20190510A3.723.152.553.100.600.06
CUBICUSTOMERS BA20190510A26.7612.324.044.478.297.86
CUECue Biopharm20190510A131.9755.0833.8238.3221.2716.76
CUICUI Global,20190510A292.00102.8796.7595.896.126.97
CULPCulp, Inc.20190510A234.4571.4364.2467.147.194.29
CUOContinental20190510A286.40192.89183.83188.939.063.96
CUREDirexion Dai20190510ETF10.296.054.584.751.471.30
CUROCURO Group H20190510A40.1419.388.4410.3010.949.07
CUTInvesco MSCI20190510ETF59.4636.6834.2934.462.392.23
CUTRCutera, Inc.20190510A72.7866.50-0.202.8166.7063.69
CUZCousins Prop20190510A10.979.594.204.495.395.10
CVACovanta Hold20190510A6.644.942.272.572.682.37
CVBFCVB Financia20190510A10.6114.582.063.4112.5211.17
CVCOCavco Indust20190510A71.4435.1924.7326.0010.469.19
CVCYCentral Vall20190510A78.6759.5658.6558.660.910.90
CVECenovus Ener20190510A11.229.994.595.175.394.81
CVEOCIVEO CORPOR20190510A61.5353.2231.6834.3021.5418.93
CVETCovetrus, In20190510A23.2013.714.506.889.216.83
CVGICommercial V20190510A24.5818.119.749.678.378.44
CVGWCalavo Growe20190510A31.0515.237.197.498.037.74
CVICVR ENERGY,20190510A13.249.902.342.547.567.36
CVIACovia Holdin20190510A69.4942.4811.6515.0530.8327.43
CVLTCommault Sys20190510A11.465.320.451.294.874.03
CVLYCodorus Vall20190510A116.8795.9545.5952.7150.3643.24
CVMCel-Sci Corp20190510A40.4828.7214.5215.5314.2013.19
CVNACarvana Co.20190510A17.518.342.894.065.454.28
CVRChicago Rive20190510A808.59139.49136.48138.413.011.07
CVSCVS HEALTH C20190510A2.172.220.780.761.441.46
CVTICovenant Tra20190510A48.8214.862.111.5312.7413.33
CVUCPI Aerostru20190510A84.2249.9534.7435.6715.2214.28
CVVCVD Equipmen20190510A151.03109.99102.68102.687.307.30
CVXChevron Corp20190510A2.031.370.850.820.530.55
CVYInvesco Zack20190510ETF20.5115.4712.4914.842.980.63
CWCurtiss-Wrig20190510A15.405.262.602.742.672.52
CWBSPDR Bloombe20190510ETF2.081.260.410.640.850.63
CWBCCommunity We20190510A199.4661.2159.3059.301.911.91
CWBRCohBar, Inc.20190510A115.04152.7995.8694.7956.9358.00
CWCOConsolidated20190510A45.7028.4820.6321.257.857.22
CWEBDirexion Dai20190510ETF22.9317.2227.3215.20-10.102.02
CWENClearway Ene20190510A9.1525.2720.8820.604.394.67
CWENAClearway Ene20190510A14.317.453.673.923.783.54
CWHCamping Worl20190510A10.247.522.083.365.444.16
CWISPDR MSCI AC20190510ETF3.162.52-0.590.673.111.85
CWKCushman & Wa20190510A11.395.751.732.124.033.63
CWSAdvisorShare20190510ETF71.5535.9029.9829.985.925.92
CWSTCasella Wast20190510A27.7911.895.696.216.205.68
CWTCalifornia W20190510A19.777.150.980.876.176.27
CXDCChina XD Pla20190510A147.89213.73150.05155.0563.6858.68
CXOCONCHO RESOU20190510A9.964.052.162.341.891.71
CXPCOLUMBIA PRO20190510A8.145.853.353.822.502.03
CXSEWisdomTree T20190510ETF29.9215.7412.1213.823.611.92
CXWCoreCivic, I20190510A10.745.161.712.083.453.08
CYCypress Semi20190510A6.235.971.602.494.373.47
CYANCyanotech Co20190510A483.16136.71136.71136.710.000.00
CYBWisdomTree20190510ETF74.8737.4233.0033.014.424.41
CYBECyberoptics20190510A137.1255.7638.3939.9217.3615.84
CYBRCyberArk Sof20190510A15.808.842.363.366.475.47
CYCCCyclacel Pha20190510A212.86150.08165.01131.40-14.9418.68
CYCNCyclerion Th20190510A146.7894.0035.6845.7358.3148.27
CYDChina Yuchai20190510A82.1639.2532.2930.956.968.30
CYHCommunity He20190510A29.6724.147.1811.0416.9613.10
CYRNCYREN Ltd.20190510A356.39111.32-53.10-36.54164.42147.86
CYRXCryoPort, In20190510A50.4221.561.335.0420.2316.52
CYTKCytokinetics20190510A38.8122.694.105.8518.5916.84
CZAInvesco Zack20190510ETF24.3417.6416.9417.810.70-0.17
CZNCCitizens & N20190510A93.5058.1147.1452.5310.965.58
CZRCaesars Ente20190510A11.209.900.741.539.158.36
CZWICitizens Com20190510A442.98338.52334.81334.813.713.71
CZZCosan Limite20190510A14.178.823.343.335.485.49
DDominion Ene20190510A2.843.202.031.921.171.28
DACDanaos Corpo20190510A520.60338.63342.77342.83-4.13-4.20
DAIOData I/O Cor20190510A105.3860.043.4711.8156.5848.24
DAKTDaktronics I20190510A54.4025.8818.2319.777.656.11
DALDelta Air Li20190510A3.141.790.770.991.010.79
DALIFirst Trust20190510ETF17.8621.1021.0621.100.040.00
DALTAnfield Capi20190510ETF102.2768.4667.0268.211.440.26
DANDana Incorpo20190510A7.435.431.591.153.844.27
DARDARLING INGR20190510A7.376.161.762.854.403.31
DAREDare Bioscie20190510A152.64200.5187.9297.54112.58102.96
DAUDExchange-Tra20190510ETN79.9718.9418.9418.940.000.00
DAXGlobal X Fun20190510ETF44.0932.5833.2232.41-0.640.17
DBDeutsche Ban20190510A12.7510.394.234.176.166.20
DBAWXtrackers MS20190510ETF12.747.467.127.610.34-0.15
DBDDiebold Nixd20190510A12.958.864.215.094.653.76
DBEFXtrackers MS20190510ETF3.202.871.011.591.861.28
DBEMXtrackers MS20190510ETF25.6816.1318.1514.67-2.021.46
DBEUXtrackers MS20190510ETF3.503.23-0.730.843.962.39
DBEZXtrackers MS20190510ETF8.314.148.567.41-4.42-3.28
DBGRXtrackers MS20190510ETF18.3312.917.1221.615.80-8.69
DBIDesigner Bra20190510A8.084.140.300.463.833.68
DBJPXtrackers MS20190510ETF6.192.701.391.961.320.75
DBLVAdvisorShare20190510ETF127.6393.6773.8677.8219.8115.85
DBMFiM DBi Manag20190510ETF25.8610.1410.1410.140.000.00
DBVTDBV Technolo20190510A34.2019.39-1.410.9020.8018.49
DBXDropbox, Inc20190510A10.379.026.923.772.115.26
DCARDropCar, Inc20190510A195.22190.79113.72129.2577.0661.54
DCHFExchange-Tra20190510ETN23.06
DCIDonaldson Co20190510A15.156.632.202.684.423.94
DCODucommun Inc20190510A82.2327.679.6312.6018.0415.07
DCOMDime Communi20190510A24.9914.582.093.1112.4911.47
DCPDCP Midstrea20190510A22.086.013.914.822.101.19
DCPHDeciphera Ph20190510A141.3638.9126.8026.5612.1112.35
DDD3D Systems C20190510A11.7510.353.864.836.505.52
DDGProshares Sh20190510ETF46.4136.1663.98-246.23-27.82282.39
DDIVFirst Trust20190510ETF19.3914.5614.5614.560.000.00
DDLSWisdomTree D20190510ETF81.7556.5454.6056.411.950.13
DDMProShares Ul20190510ETF2.692.040.780.811.261.24
DDSDillards Inc20190510A21.329.362.072.127.297.24
DDWMWisdomTree D20190510ETF26.4416.1515.3515.140.801.00
DEDeere & Comp20190510A6.003.280.751.102.532.18
DEAEasterly Gov20190510A8.435.701.772.113.933.60
DECKDeckers Outd20190510A16.466.922.303.024.623.90
DEEFXtrackers FT20190510ETF42.8056.3354.5454.121.792.22
DEFInvesco Defe20190510ETF39.5618.9515.5715.743.383.22
DEFAiShares Adap20190510ETF23.9543.3344.3643.33-1.030.00
DEIDouglas Emme20190510A7.793.080.880.852.202.23
DELLDell Technol20190510A12.055.382.983.272.402.11
DEMWisdomTree E20190510ETF7.504.002.742.631.261.38
DENNDENNY'S CORP20190510A12.757.821.972.445.865.39
DESWisdomTree U20190510ETF8.666.042.534.093.511.95
DESPDespegar.com20190510A26.2112.175.916.326.265.85
DEURExchange-Tra20190510ETN17.0211.9012.049.96-0.141.94
DEUSXtrackers Ru20190510ETF13.1517.7015.0015.542.692.16
DEWWisdomTree G20190510ETF27.5011.9112.0911.91-0.180.00
DFEWisdomTree E20190510ETF12.468.166.847.071.321.09
DFENDirexion Dai20190510ETF22.3423.3820.3018.693.084.69
DFFNDIFFUSION PH20190510A197.85125.29112.66111.5812.6213.71
DFINDonnelley Fi20190510A30.0010.323.955.686.374.65
DFJWisdomTree J20190510ETF12.034.311.802.742.511.57
DFNDReality Shar20190510ETF56.9729.8715.0129.3714.860.50
DFNLDavis Select20190510ETF36.8732.9130.2131.732.701.18
DFSDiscover Fin20190510A4.812.170.590.931.581.24
DGDollar Gener20190510A4.873.301.741.971.561.33
DGAZVelocityShar20190510ETN17.469.924.544.275.385.65
DGBPExchange-Tra20190510ETN22.1621.4821.4821.480.000.00
DGICADonegal Grou20190510A220.75103.7694.9691.488.8012.28
DGICBDonegal Grou20190510A1656.05
DGIIDigi Interna20190510A33.0119.323.734.4915.5914.83
DGLDVelocityShar20190510ETF4.523.681.271.182.402.50
DGLYDigital Ally20190510A117.0173.8466.4769.217.374.63
DGPDB Gold Doub20190510ETN57.2236.3125.5329.6110.776.70
DGREWisdomTree T20190510ETF71.8330.7021.2521.259.469.46
DGROiShares Core20190510ETF2.752.51-0.080.282.592.24
DGRSWisdomTree T20190510ETF25.3024.6924.4124.410.280.28
DGRWWisdomTree T20190510ETF4.053.923.052.510.871.41
DGSWisdomTree E20190510ETF17.699.637.137.402.492.23
DGTSPDR Global20190510ETF42.0214.650.6714.3713.980.28
DGXQuest Diagno20190510A6.645.002.213.462.791.54
DGZDB Gold Shor20190510ETN95.5525.7919.5025.796.290.00
DHID.R. Horton20190510A3.294.843.693.541.151.31
DHILDiamond Hill20190510A121.8945.4436.7240.258.725.19
DHRDanaher Corp20190510A4.672.221.501.450.730.78
DHSWisdomTree U20190510ETF4.694.781.061.943.722.84
DHTDHT HOLDINGS20190510A18.0216.538.817.927.738.62
DHXDHI Group, I20190510A40.0222.259.9310.5212.3211.73
DIASPDR Dow Jon20190510ETF0.890.920.400.440.520.48
DIALColumbia Div20190510ETF12.3655.768.1055.7647.660.00
DIGProShares Ul20190510ETF7.355.38-0.840.666.234.72
DIMWisdomTree I20190510ETF22.1115.5511.2011.724.353.83
DINDine Brands20190510A17.406.811.722.385.104.44
DINTDavis Select20190510ETF55.7134.6534.4834.650.170.00
DIODDiodes Inc20190510A27.8516.164.945.2011.2210.97
DISThe Walt Dis20190510A2.222.711.681.881.030.83
DISCADiscovery, I20190510A3.943.500.570.562.932.94
DISCBDiscovery, I20190510A958.05823.35823.35823.350.000.00
DISCKDiscovery, I20190510A4.104.670.410.964.273.71
DISHDISH Network20190510A5.333.17-0.430.433.612.74
DIVGlobal X Sup20190510ETF12.535.693.934.551.761.15
DIVAAGFiQ Hedged20190510ETF58.5038.47-26.76-26.7665.2365.23
DIVBiShares U.S.20190510ETF15.6613.3813.4213.42-0.04-0.04
DIVCC-Tracks Exc20190510ETN125.09104.68104.68104.680.000.00
DIVOAmplify CWP20190510ETF44.9413.291.222.1212.0711.18
DIVYReality Shar20190510ETF101.2145.1146.6046.60-1.49-1.49
DJCIETRACS Linke20190510ETN21.0029.7128.9828.980.730.73
DJDInvesco Dow20190510ETF20.0718.3118.0317.070.271.24
DJPiPath Bloomb20190510ETN5.324.642.782.911.861.72
DJPYExchange-Tra20190510ETN14.5021.6323.5123.51-1.89-1.89
DKDelek US Hol20190510A16.327.241.762.345.494.91
DKLDELEK LOGIST20190510A55.7031.2426.0828.495.162.75
DKSDick's Sport20190510A4.992.830.701.072.131.76
DLADelta Appare20190510A171.8071.7339.8555.9931.8815.74
DLBDolby Labora20190510A9.253.681.501.822.181.86
DLBRVelocityShar20190510ETN313.5589.6014.2814.2875.3275.32
DLHCDLH Holdings20190510A170.9999.7089.8189.819.889.88
DLNWisdomTree U20190510ETF3.381.230.790.930.440.30
DLNGDYNAGAS LNG20190510A107.6639.9110.3111.7529.6128.17
DLPHDelphi Techn20190510A15.787.754.114.923.642.83
DLPNDolphin Ente20190510A760.08161.7985.90161.2475.890.55
DLRDigital Real20190510A6.902.530.981.441.551.09
DLSWisdomTree I20190510ETF9.785.845.214.290.631.55
DLTHDuluth Holdi20190510A25.6812.822.413.5610.409.25
DLTRDollar Tree20190510A5.053.780.941.322.842.47
DLXDeluxe Corpo20190510A17.086.023.824.662.201.36
DMACDiaMedica Th20190510A110.0551.127.450.2043.6750.92
DMDVAAM S& P Dev20190510ETF62.0031.85-3.98-3.9835.8335.83
DMLPDorchester M20190510A85.4849.736.0618.3143.6731.42
DMPIDelMar Pharm20190510A316.68181.99117.04139.8264.9542.17
DMRCDigimarc Cor20190510A72.7042.0228.5830.9913.4411.02
DMREDeltaShares20190510ETF43.61
DMRIDeltaShares20190510ETF632.61370.45370.45370.450.000.00
DMRLDeltaShares20190510ETF44.1222.3519.7920.052.562.30
DMRMDeltaShares20190510ETF48.2535.28-20.32-11.5655.6146.84
DMRSDeltaShares20190510ETF57.0344.0144.0144.010.000.00
DNJRGolden Bull20190510A672.41662.18287.00680.80375.18-18.62
DNKNDunkin' Bran20190510A6.973.390.721.002.672.40
DNLWisdomTree G20190510ETF28.9015.4714.7915.080.680.39
DNLIDenali Thera20190510A47.5154.2210.8113.5043.4140.72
DNNDenison Mine20190510A36.8037.5436.0635.671.481.87
DNOWNOW INC.20190510A12.626.591.661.484.935.11
DNRDenbury Reso20190510A52.6743.4717.7920.2325.6923.23
DODiamond Offs20190510A11.099.611.852.897.766.72
DOCPHYSICIANS R20190510A6.035.261.302.273.952.98
DOCUDocuSign, In20190510A14.659.160.775.498.393.67
DOGProShares Sh20190510ETF1.811.700.860.720.830.98
DOGZDogness (Int20190510A522.44139.49124.57135.7714.923.72
DOLWisdomTree I20190510ETF14.528.288.318.28-0.040.00
DOMODomo, Inc. C20190510A47.7224.229.2412.6814.9811.53
DONWisdomTree U20190510ETF4.532.791.331.601.461.19
DOOWisdomTree i20190510ETF15.8213.6612.9910.980.672.68
DOOOBRP Inc. Com20190510A21.4514.371.545.1712.849.20
DOORMASONITE INT20190510A37.2518.1512.8813.585.274.57
DORMDorman Produ20190510A32.1717.167.337.849.839.32
DOVDover Corpor20190510A7.313.152.382.210.770.95
DOWDow Inc.20190510A4.042.251.061.121.201.14
DOXAmdocs Limit20190510A9.363.620.120.343.503.29
DPSTDirexion Dai20190510ETF28.7914.76-0.865.5415.629.22
DPWDPW Holdings20190510A143.89118.15111.0299.487.1318.67
DPZDomino's Piz20190510A16.117.533.663.683.873.84
DRADDigirad Corp20190510A241.23141.6694.54104.2647.1237.40
DREDuke Realty20190510A3.453.580.691.232.892.35
DRHDiamondRock20190510A9.517.442.293.465.133.96
DRIDarden Resta20190510A6.102.810.720.992.091.82
DRIODarioHealth20190510A162.12194.24183.25183.2410.9811.00
DRIPDirexion Dai20190510ETF9.768.454.364.244.084.21
DRIVGlobal X Aut20190510ETF47.9625.9717.4620.778.515.20
DRNDirexion Dai20190510ETF74.6448.9223.4745.7025.453.22
DRNADicerna Phar20190510A44.0733.117.8014.4525.3118.66
DRQDril-Quip, I20190510A27.469.264.785.074.484.18
DRRMarket Vecto20190510ETN269.61128.28128.28128.280.000.00
DRRXDurect Corp20190510A38.0775.845.377.9970.4867.85
DRSKAptus Define20190510ETF15.3212.3111.4711.670.850.65
DRVDirexion Dai20190510ETF34.8333.4726.4128.047.065.43
DRWWisdomTree G20190510ETF24.2125.8025.8825.88-0.09-0.08
DSDrive Shack20190510A68.1553.1732.0128.9021.1624.27
DSEDuff & Phelp20190510A32.4433.4821.0421.6712.4411.81
DSGXDescartes Sy20190510A13.916.952.433.094.523.86
DSIiShares MSCI20190510ETF4.734.08-1.830.345.923.74
DSKEDaseke, Inc.20190510A57.7446.6119.5433.6627.0812.95
DSLVVelocityShar20190510ETF15.557.131.493.715.653.42
DSPGDSP Group In20190510A31.2914.763.704.2411.0610.52
DSSDocument Sec20190510A356.75467.42450.35500.7917.07-33.37
DSSIDiamond S Sh20190510A66.6736.3929.5630.536.835.85
DSTLDistillate U20190510ETF22.3712.0612.0612.060.000.00
DSWLDeswell Indu20190510A101.18100.93100.93100.930.000.00
DSXDiana Shippi20190510A32.0625.9824.6424.701.341.27
DTDWisdomTree U20190510ETF4.643.342.482.500.860.84
DTEDTE Energy C20190510A4.451.980.590.611.391.37
DTEADAVIDsTEA In20190510A174.17184.50162.51139.3021.9945.20
DTECALPS Disrupt20190510ETF68.34237.94238.22237.94-0.280.00
DTHWisdomTree I20190510ETF15.9611.6711.4611.470.210.19
DTILPrecision Bi20190510A119.6649.208.5911.5340.6137.67
DTNWisdomTree U20190510ETF4.643.783.583.730.200.04
DTODB Crude Oil20190510ETN259.77138.77138.31138.770.460.00
DTSSDatasea Inc.20190510A1261.46540.24586.62586.62-46.38-46.38
DTYLiPath US Tre20190510ETF83.25
DUGProShares Ul20190510ETF9.855.010.682.644.332.37
DUKDuke Energy20190510A3.563.162.082.221.080.94
DURAVanEck Vecto20190510ETF10.2919.2519.2519.250.000.00
DUSADavis Select20190510ETF46.9228.9133.7528.91-4.840.00
DUSLDirexion Dai20190510ETF26.8621.1717.4821.283.69-0.10
DUSTDirexion Dai20190510ETF5.214.352.632.681.721.67
DVADaVita Inc.20190510A7.724.210.490.573.723.64
DVAXDynavax Tech20190510A21.5920.794.236.2316.5614.55
DVDDover Motors20190510A137.7294.8594.8594.850.000.00
DVLUFirst Trust20190510ETF37.736.106.106.100.000.00
DVNDevon Energy20190510A3.704.803.153.051.661.77
DVOLFirst Trust20190510ETF42.51135.73-38.61135.73174.340.00
DVPDeep Value E20190510ETF18.456.695.616.621.090.07
DVYiShares Sele20190510ETF3.223.201.601.611.601.59
DVYAiShares Asia20190510ETF57.4427.1127.0727.070.030.03
DVYEiShares Emer20190510ETF9.734.773.103.421.671.36
DWASInvesco DWA20190510ETF21.2011.2510.5810.760.670.49
DWATArrow Invest20190510ETF98.02251.69251.69251.690.000.00
DWCRArrow DWA Co20190510ETF892.63
DWFISPDR Dorsey20190510ETF7.922.411.911.910.490.49
DWLDDavis Select20190510ETF34.3919.4315.2618.374.171.06
DWMWisdomTree I20190510ETF10.644.804.834.70-0.030.10
DWMCAdvisorShare20190510ETF99.5326.2921.8521.854.444.44
DWMFWisdomTree I20190510ETF27.7645.4544.1544.081.301.37
DWPPFirst Trust20190510ETF35.3723.2222.8922.980.330.24
DWSHAdvisorShare20190510ETF36.6423.8824.3923.88-0.500.00
DWSNDawson Geoph20190510A83.8765.4662.8361.322.624.14
DWXSPDR S&P Int20190510ETF12.3010.788.128.652.652.13
DXDynex Capita20190510A16.8714.0310.7611.073.272.95
DXCDXC Technolo20190510A5.893.381.301.422.081.96
DXCMDexCom, Inc.20190510A22.467.106.155.910.951.19
DXDProShares Ul20190510ETF3.523.171.621.381.541.78
DXGEWisdomTree G20190510ETF21.2913.5512.9313.700.62-0.14
DXJWisdomTree J20190510ETF2.091.761.260.890.500.88
DXJSWisdomTree J20190510ETF35.3822.4520.8020.711.651.74
DXLGDestination20190510A247.86217.5315.8733.40201.66184.13
DXPEDXP Enterpri20190510A78.3648.3423.5424.0724.8024.27
DXYNDixie Group20190510A358.99284.52176.62250.44107.8934.07
DYDycom Indust20190510A25.6910.924.765.626.165.30
DYAIDyadic Inter20190510A267.76230.26164.56203.9465.6926.32
DYLSWisdomTree D20190510ETF14.7811.3410.3610.420.980.92
DYNFBlackRock U.20190510ETF11.4429.4729.4729.470.000.00
DYNTDynatronics20190510A366.14228.83228.83228.830.000.00
DZKDirexion Dai20190510ETF69.6935.1034.2535.100.850.00
DZSIDASAN Zhone20190510A359.00284.92280.23279.674.685.25
DZZDB Gold Doub20190510ETN83.45
EAElectronic A20190510A4.062.680.770.971.911.71
EAFGrafTech Int20190510A15.807.433.613.653.823.78
EAGGiShares ESG20190510ETF8.796.776.446.450.340.32
EARNELLINGTON RE20190510A20.9416.147.097.359.058.79
EARSAuris Medica20190510A97.30136.30117.93112.4419.0824.17
EASGXtrackers MS20190510ETF17.2716.2716.2716.270.000.00
EASIAmplify EASI20190510ETF24.3022.1222.1222.120.000.00
EASTEASTSIDE DIS20190510A166.43116.2743.2247.8073.0568.47
EATBrinker Inte20190510A10.818.163.233.504.944.66
EBEventbrite,20190510A19.7416.6912.4113.274.283.42
EBAYeBay Inc20190510A2.772.900.920.611.982.29
EBFEnnis, Inc.20190510A23.618.385.776.112.602.27
EBIXEbix Inc20190510A32.1312.665.766.986.905.69
EBIZGlobal X E-c20190510ETF34.9719.50-20.06-17.1439.5636.64
EBMTEagle Bancor20190510A103.0365.8252.2852.2813.5413.54
EBNDSPDR Bloombe20190510ETF8.153.770.362.433.411.34
EBSEmergent Bio20190510A20.759.932.253.807.686.13
EBSBMeridian Ban20190510A23.9313.425.376.018.057.40
EBTCEnterprise B20190510A246.33157.90127.77127.6730.1330.23
ECHiShares MSCI20190510ETF5.903.010.350.892.662.13
ECHOEcho Global20190510A19.0011.354.594.576.766.77
ECLEcolab, Inc.20190510A4.932.050.500.831.551.22
ECNSiShares MSCI20190510ETF82.74128.66105.78109.6522.8719.01
ECOLUS Ecology,20190510A64.0025.5412.8015.0112.7310.52
ECOMCHANNELADVIS20190510A54.5425.5515.1315.4710.4210.08
ECONColumbia Eme20190510ETF17.758.542.386.506.162.04
ECORelectroCore,20190510A139.44139.69129.94122.419.7517.28
ECOWPacer Emergi20190510ETF81.30
ECPGEncore Capit20190510A20.1715.995.696.8210.299.19
ECTECA Marcellu20190510A122.9575.6068.9868.986.626.62
EDConsolidated20190510A3.741.550.830.890.720.66
EDCDirexion Dai20190510ETF11.065.772.121.263.654.51
EDENiShares MSCI20190510ETF41.7034.0733.6134.070.460.00
EDITEditas Medic20190510A33.4416.0311.409.954.646.09
EDIVSPDR S&P Eme20190510ETF48.2121.7319.9819.491.752.24
EDNTEdison Natio20190510A191.20375.97374.92374.921.051.05
EDOGALPS Emergin20190510ETF39.9632.9929.6627.453.335.55
EDOWFirst Trust20190510ETF25.5914.0014.0014.000.000.00
EDRYEuroDry Ltd.20190510A796.78370.10370.10370.100.000.00
EDUCEducational20190510A671.05447.75446.17446.171.581.58
EDVVanguard Wor20190510ETF8.2712.7611.4810.841.281.92
EDZDirexion Dai20190510ETF7.484.912.751.642.163.27
EEEl Paso Elec20190510A20.988.181.532.276.655.91
EEFTEuronet Worl20190510A12.495.861.562.004.303.86
EEHELEMENTS Lin20190510ETN405.08
EELVInvesco S&P20190510ETF50.2717.5413.7613.773.773.77
EEMiShares MSCI20190510ETF2.404.773.193.411.591.37
EEMAiShares MSCI20190510ETF35.6112.407.769.254.643.15
EEMDAAM S&P Emer20190510ETF42.5026.6026.6026.600.000.00
EEMOInvesco S&P20190510ETF71.3568.9361.8061.807.137.13
EEMSiShares MSCI20190510ETF36.5620.9617.7817.683.183.28
EEMViShares Edge20190510ETF1.951.610.090.351.521.26
EEMXSPDR MSCI Em20190510ETF38.1226.7028.4028.40-1.70-1.70
EESWisdomTree U20190510ETF9.688.257.367.770.900.48
EETProShares Ul20190510ETF69.3531.3227.2428.964.082.36
EEVProShares Tr20190510ETF7.976.072.523.783.552.29
EEXEmerald Hold20190510A40.0318.835.947.1012.8811.72
EFAiShares MSCI20190510ETF1.542.661.671.801.000.87
EFADProShares MS20190510ETF24.7723.0420.1920.072.852.97
EFASGlobal X MSC20190510ETF64.7046.5246.5246.520.000.00
EFAViShares Edge20190510ETF1.518.757.748.421.020.34
EFAXSPDR MSCI EA20190510ETF37.7824.5725.8125.81-1.24-1.24
EFCEllington Fi20190510A13.927.181.362.335.824.85
EFGiShares MSCI20190510ETF8.325.364.494.670.870.70
EFNLiShares MSCI20190510ETF57.3731.8829.6230.002.271.88
EFOProShares Ul20190510ETF87.6421.5221.5221.520.000.00
EFOIEnergy Focus20190510A385.71358.14289.87291.4368.2766.71
EFSCEnterprise F20190510A33.2312.664.975.747.696.92
EFUProShares Tr20190510ETF41.060.00
EFViShares MSCI20190510ETF2.091.870.210.291.661.58
EFXEquifax, Inc20190510A8.924.252.392.671.861.58
EFZProShares Tr20190510ETF8.103.124.474.05-1.35-0.94
EGANeGain Corpor20190510A29.8817.626.938.0510.709.57
EGBNEagle Bancor20190510A30.9811.313.994.287.327.03
EGHT8x8, Inc. Co20190510A9.174.951.721.813.233.14
EGLEEagle Bulk S20190510A38.0910.564.413.486.157.09
EGOEldorado Gol20190510A28.2324.899.5810.2915.2514.55
EGOVNIC Inc20190510A15.3017.100.740.5816.3616.52
EGPEastGroup Pr20190510A16.025.772.683.003.092.77
EGPTVanEck Vecto20190510ETF217.29138.64138.64138.640.000.00
EGRXEagle Pharma20190510A44.1319.43-2.91-2.1122.3421.54
EGYVaalco Energ20190510A69.5761.6544.4949.4217.1512.23
EHCEncompass He20190510A11.314.222.152.202.072.02
EHTHeHealth, Inc20190510A38.2939.416.866.4532.5532.95
EIDOiShares MSCI20190510ETF4.253.550.931.432.612.12
EIDXEidos Therap20190510A186.3768.4862.4264.296.064.19
EIGEmployers Ho20190510A20.958.502.953.465.565.04
EIGIEndurance In20190510A22.8529.120.270.7529.0928.60
EIGREiger BioPha20190510A60.5032.807.126.6925.6726.10
EIRLiShares MSCI20190510ETF62.0230.9517.0824.8813.886.07
EISiShares MSCI20190510ETF45.9725.386.877.2318.5118.15
EIXEdison Inter20190510A4.203.242.172.301.070.94
EKARIdeanomics N20190510ETF69.3325.9925.9925.990.000.00
EKSOEkso Bionics20190510A64.1556.6139.5446.0117.0710.60
ELThe Estee La20190510A4.992.271.001.101.271.18
ELANElanco Anima20190510A4.772.900.080.782.812.12
ELDWisdomTree E20190510ETF38.1816.5415.1814.611.361.93
ELFe.l.f. Beaut20190510A11.928.062.793.185.274.88
ELGXEndologix In20190510A33.9213.336.147.097.186.24
ELLOEllomay Capi20190510A2746.3681.0481.0481.040.000.00
ELMDElectromed,20190510A238.16232.9979.8185.56153.18147.43
ELOXEloxx Pharma20190510A277.1699.9963.4965.6736.5134.32
ELSEquity Lifes20190510A10.655.281.762.153.523.13
ELSEElectro-Sens20190510A476.41
ELTKEltek Ltd20190510A372.39213.7047.3947.39166.31166.31
ELVTElevate Cred20190510A41.9823.229.0212.3914.2010.83
ELYCallaway Gol20190510A16.148.725.696.663.042.06
EMAGVanEck Vecto20190510ETF125.1077.7077.7677.76-0.06-0.06
EMANeMagin Corpo20190510A448.86302.91221.75221.7581.1681.16
EMBiShares J.P.20190510ETF1.029.087.988.801.110.31
EMBHiShares Inte20190510ETF25.9622.8922.5722.890.320.00
EMCBWisdomTree E20190510ETF57.9337.3137.3137.310.000.00
EMCFEmclaire Fin20190510A278.46145.87104.24111.0741.6434.81
EMCGWisdomTree E20190510ETF32.0127.19-15.51-6.4542.7033.64
EMDVProShares MS20190510ETF53.5617.873.379.9214.497.95
EMEEMCOR Group,20190510A15.056.502.833.543.672.96
EMFMGlobal X MSC20190510ETF37.1043.4643.4643.460.000.00
EMGFiShares Edge20190510ETF33.1717.9214.7816.133.141.78
EMHYiShares J.P.20190510ETF6.865.133.423.781.711.35
EMIFiShares Emer20190510ETF116.1145.3245.3245.320.000.00
EMIHXtrackers Em20190510ETF195.0266.6666.6666.660.000.00
EMKREmcore Corp20190510A99.64106.9866.7568.4740.2338.50
EMLEastern Comp20190510A164.75111.4655.5058.3955.9553.07
EMLCVanEck Vecto20190510ETF3.056.926.186.220.780.74
EMLPFirst Trust20190510ETF5.893.661.811.811.851.85
EMMFWisdomTree E20190510ETF33.8931.2529.2031.312.05-0.06
EMMSEmmis Commun20190510A890.49441.09441.11441.11-0.02-0.02
EMNEastman Chem20190510A7.177.040.630.776.416.27
EMPEntergy Miss20190510A21.7611.886.827.415.054.47
EMQQEMQQ The Eme20190510ETF16.999.828.739.791.090.03
EMREmerson Elec20190510A3.251.910.610.811.311.11
EMSGXtrackers MS20190510ETF40.4030.9630.9630.960.000.00
EMSHProShares Sh20190510ETF62.1633.5533.5533.550.000.00
EMTLSPDR DoubleL20190510ETF16.708.448.088.210.360.23
EMTYProShares De20190510ETF34.2320.623.815.5016.8015.12
EMXEMX Royalty20190510A120.1487.7825.7929.2561.9958.52
EMXCiShares MSCI20190510ETF45.6643.1242.5543.120.570.00
ENBEnbridge, In20190510A3.1110.8410.8210.870.02-0.03
ENBLENABLE MIDST20190510A13.428.636.014.492.624.15
ENDPEndo Interna20190510A13.7113.753.464.6610.309.09
ENFRAlerian Ener20190510ETF51.0333.4014.1512.8319.2520.57
ENGENGlobal Cor20190510A214.37208.3993.20198.28115.1910.10
ENLCENLINK MIDST20190510A10.188.140.901.197.246.95
ENLVEnlivex Ther20190510A697.41332.50332.50332.500.000.00
ENOBEnochian Bio20190510A318.53188.80132.66152.9756.1435.84
ENORiShares MSCI20190510ETF55.5125.4726.1824.97-0.700.50
ENPHEnphase Ener20190510A8.929.232.253.256.995.99
ENREnergizer Ho20190510A12.035.483.013.342.472.14
ENSEnerSys, Inc20190510A20.028.113.373.404.744.70
ENSGThe Ensign G20190510A26.7036.11-1.05-0.4937.1536.59
ENSVEnservco Cor20190510A274.02406.32254.75224.71151.57181.61
ENTGlobal Eagle20190510A137.4785.4466.0965.5819.3519.86
ENTAEnanta Pharm20190510A64.0126.5214.8415.6012.4411.54
ENTGEntegris Inc20190510A6.8212.913.073.309.849.61
ENTRERShares Ent20190510ETF28.6416.4516.4516.450.000.00
ENTXEntera Bio L20190510A755.42
ENVENVESTNET, I20190510A22.3910.696.206.774.483.92
ENVAEnova Intern20190510A22.3010.482.695.077.795.42
ENZEnzo Biochem20190510A63.2941.1020.7827.9320.3213.17
ENZLiShares Trus20190510ETF38.5317.5114.7315.912.771.60
EOGEOG Resource20190510A5.603.060.951.052.112.01
EOLSEvolus, Inc.20190510A70.5642.4427.8024.9114.6417.53
EPAMEPAM SYSTEMS20190510A13.607.002.472.994.544.01
EPAYBottomline T20190510A28.0811.993.293.608.718.39
EPCEdgewell Per20190510A10.645.710.631.405.094.31
EPDEnterprise P20190510A3.602.832.141.680.691.14
EPHEiShares MSCI20190510ETF9.365.223.664.161.561.06
EPIWisdomTree I20190510ETF4.113.800.911.442.892.36
EPIXESSA Pharma20190510A1031.00516.31293.85288.74222.46227.58
EPMEvolution Pe20190510A36.7020.9115.8115.785.105.13
EPOLiShares MSCI20190510ETF4.954.081.581.582.492.50
EPPiShares MSCI20190510ETF2.351.760.210.721.581.04
EPREPR Properti20190510A8.833.690.931.022.762.68
EPRFInnovator S&20190510ETF20.9728.0726.3326.331.741.74
EPRTEssential Pr20190510A21.859.703.665.306.044.40
EPSWisdomTree U20190510ETF18.5810.089.569.540.520.54
EPSNEpsilon Ener20190510A479.97225.82-374.77-305.22600.59531.05
EPUiShares MSCI20190510ETF14.2111.849.3711.132.480.71
EPVProShares Ul20190510ETF48.9528.2221.8925.456.332.78
EPZMEpizyme, Inc20190510A31.3024.769.7810.3014.9814.45
EQEquillium, I20190510A660.73132.28130.50115.231.7817.04
EQALInvesco Russ20190510ETF6.633.132.292.770.840.36
EQBKEquity Bancs20190510A43.3116.514.654.9411.8511.57
EQCEquity Commo20190510A8.394.471.431.723.042.75
EQHEquitable Ho20190510A6.355.110.001.385.113.75
EQIXEquinix, Inc20190510A10.263.891.572.102.321.79
EQLALPS Equal S20190510ETF8.215.015.045.05-0.03-0.05
EQMEQM Midstrea20190510A16.5110.514.557.955.962.56
EQREquity Resid20190510A5.532.260.820.931.441.32
EQRRProShares Eq20190510ETF33.6478.7478.7478.740.000.00
EQSEquus Total20190510A396.60281.30281.30281.300.000.00
EQTEQT CORP20190510A5.5514.5810.2810.464.344.14
EQWLInvesco S&P20190510ETF27.9334.1134.0634.110.040.00
ERAERA GROUP IN20190510A46.4518.527.998.9010.539.61
ERFEnerplus Cor20190510A11.5511.993.070.948.9211.05
ERIEldorado Res20190510A22.3611.474.775.436.716.04
ERIEErie Indemni20190510A34.3615.948.438.587.517.36
ERIIEnergy Recov20190510A32.7516.313.864.0212.4512.29
ERMEquityCompas20190510ETF44.0927.036.4524.0920.582.94
EROSEROS INTERNA20190510A26.2715.735.545.7710.199.97
ERSXERShares Non20190510ETF45.48180.57180.57180.570.000.00
ERUSiShares MSCI20190510ETF5.233.101.431.711.661.39
ERXDirexion Dai20190510ETF5.205.231.491.643.753.59
ERYDirexion Dai20190510ETF9.785.302.722.352.582.95
ESEversource E20190510A4.122.340.981.451.350.88
ESBKElmira Savin20190510A203.76123.83117.77119.536.074.31
ESCAEscalade Inc20190510A329.58213.68205.59205.598.098.09
ESEESCO Technol20190510A42.1915.329.5910.215.735.11
ESEAEuroseas Ltd20190510A340.93325.84313.05313.0512.7912.79
ESGFlexShares T20190510ETF5.648.138.928.03-0.790.11
ESGDiShares Trus20190510ETF19.208.776.816.781.961.98
ESGEiShares, Inc20190510ETF24.198.838.248.450.600.38
ESGGFlexShares S20190510ETF35.5322.8221.9522.000.870.83
ESGNColumbia Sus20190510ETF107.10104.97104.97104.970.000.00
ESGREnstar Group20190510A71.3127.5918.7621.007.886.57
ESGSColumbia Sus20190510ETF56.0735.6235.6235.620.000.00
ESGUiShares Trus20190510ETF7.275.575.305.470.280.10
ESGVVanguard ESG20190510ETF6.607.141.502.115.645.07
ESIElement Solu20190510A9.747.253.805.293.441.95
ESLTElbit System20190510A81.0858.8053.9342.024.8716.78
ESMLiShares ESG20190510ETF24.75131.36133.24133.24-1.88-1.88
ESNTEssent Group20190510A9.433.891.031.262.862.64
ESPOVanEck Vecto20190510ETF21.6514.4614.0113.060.451.40
ESPREsperion The20190510A28.5215.526.927.458.608.07
ESQEsquire Fina20190510A356.46271.86257.63264.0914.237.77
ESRTEMPIRE STATE20190510A6.935.172.473.012.692.16
ESSEssex Proper20190510A11.974.381.731.872.652.51
ESSAESSA Bancorp20190510A63.1846.1033.2533.2212.8512.88
ESTAEstablishmen20190510A97.7156.9051.0152.025.894.87
ESTCElastic N.V.20190510A32.0711.826.917.584.914.24
ESTEEarthstone E20190510A52.4434.4117.8412.6316.5721.78
ESXBCommunity Ba20190510A164.8977.4266.1466.1411.2911.29
ETEnergy Trans20190510A6.695.583.293.822.291.76
ETFCE*Trade Fina20190510A3.712.270.150.512.121.75
ETHEthan Allen20190510A17.717.502.242.715.264.80
ETHOETF Managers20190510ETF39.5629.3925.8128.613.580.78
ETMEntercom Com20190510A16.2911.855.295.246.686.60
ETNEaton Corpor20190510A4.652.610.430.622.181.99
ETONEton Pharmac20190510A254.2482.3553.4758.7428.8923.61
ETREntergy Corp20190510A3.392.861.661.781.201.08
ETRNEquitrans Mi20190510A8.656.32-1.830.298.166.04
ETSYEtsy, Inc.20190510A8.286.572.872.483.704.09
ETTXEntasis Ther20190510A1046.85528.06528.06528.060.000.00
EUDGWisdomTree E20190510ETF42.3573.9968.7468.745.265.26
EUDVProShares MS20190510ETF69.7186.9486.8486.940.110.00
EUFNiShares MSCI20190510ETF5.324.52-1.020.135.544.39
EUMProShares Tr20190510ETF5.277.283.314.473.972.82
EUMFWisdomTree E20190510ETF49.5715.06-44.7115.0659.770.00
EUMViShares Edge20190510ETF19.0015.7216.4916.49-0.77-0.77
EURLDirexion Dai20190510ETF12.3923.7220.9620.612.763.12
EURNEURONAV NV20190510A11.108.681.722.266.966.42
EURZXtrackers Eu20190510ETF78.3720.3220.3220.320.000.00
EUSAiShares MSCI20190510ETF8.2927.7825.8425.521.942.26
EUSCWisdomTree E20190510ETF15.049.407.336.782.062.62
EVEaton Vance20190510A10.255.381.001.894.393.49
EVAEnviva Partn20190510A78.9640.2632.9034.707.355.55
EVBGEverbridge,20190510A26.6512.498.309.014.193.47
EVBNEvans Bancor20190510A119.7664.4452.0652.1512.3712.29
EVCEntravision20190510A37.1127.6515.0014.5512.6413.10
EVEREverQuote, I20190510A153.40378.83-44.74-91.18423.58470.01
EVFMEvofem Biosc20190510A171.77107.1131.3753.5275.7453.59
EVGNEVOGENE LTD.20190510A268.14260.70260.73260.73-0.04-0.04
EVHEvolent Heal20190510A16.008.522.453.646.074.88
EVIEVI Industri20190510A107.0859.5648.4651.8511.107.71
EVKEver-Glory I20190510A473.65323.56316.40316.407.167.16
EVLOEvelo Biosci20190510A325.22220.28201.28208.3519.0111.93
EVOKEvoke Pharma20190510A114.4489.0083.3983.405.625.61
EVOLEvolving Sys20190510A264.87138.0890.75102.3247.3335.76
EVOPEVO Payments20190510A31.0515.467.507.297.958.17
EVREvercore Inc20190510A14.836.651.893.094.763.56
EVRGEvergy, Inc.20190510A5.4411.875.866.466.015.42
EVRIEveri Holdin20190510A12.199.294.065.045.234.26
EVSIEnvision Sol20190510A109.5976.4978.8078.80-2.31-2.31
EVTCEVERTEC, INC20190510A15.096.421.962.514.463.92
EVXVanEck Vecto20190510ETF64.7032.9823.2722.999.709.99
EWEdwards Life20190510A10.025.752.973.842.781.91
EWAiShares MSCI20190510ETF4.633.970.851.553.112.42
EWBCEast-West Ba20190510A9.237.46-1.08-0.668.548.12
EWCiShares MSCI20190510ETF3.623.020.410.822.612.20
EWCOInvesco Exch20190510ETF18.537.988.027.98-0.040.00
EWDiShares MSCI20190510ETF4.642.640.881.061.761.59
EWGiShares MSCI20190510ETF3.552.660.651.292.011.38
EWGSiShares MSCI20190510ETF32.5818.6818.6818.680.000.00
EWHiShares MSCI20190510ETF3.933.450.911.512.541.93
EWIiShares MSCI20190510ETF3.672.831.911.970.920.87
EWJiShares MSCI20190510ETF1.862.090.600.891.411.20
EWJEiShares MSCI20190510ETF250.63681.41114.82114.82566.59566.59
EWJViShares MSCI20190510ETF64.33104.86104.86104.860.000.00
EWKiShares MSCI20190510ETF27.6614.1112.1512.731.961.38
EWLiShares MSCI20190510ETF2.812.190.700.931.491.25
EWMiShares MSCI20190510ETF3.612.970.700.902.262.06
EWMCInvesco S&P20190510ETF24.437.726.236.611.501.11
EWNiShares MSCI20190510ETF3.792.680.350.802.341.88
EWOiShares MSCI20190510ETF32.0010.22-1.54-1.2911.7611.50
EWPiShares MSCI20190510ETF3.493.301.591.871.721.44
EWQiShares MSCI20190510ETF3.363.360.170.813.192.55
EWREInvesco S&P20190510ETF21.7810.5711.2210.93-0.64-0.36
EWSiShares MSCI20190510ETF4.184.001.061.492.942.51
EWSCInvesco S&P20190510ETF26.7445.0941.6541.433.443.66
EWTiShares MSCI20190510ETF2.872.440.651.091.781.34
EWUiShares MSCI20190510ETF3.052.840.520.762.322.08
EWUSiShares MSCI20190510ETF115.4531.8131.8131.810.000.00
EWVProShares Tr20190510ETF72.6653.4653.1054.000.36-0.55
EWWiShares MSCI20190510ETF2.422.220.640.831.581.39
EWXSPDR S&P Eme20190510ETF20.5011.8710.2811.221.600.66
EWYiShares MSCI20190510ETF1.752.190.911.281.280.92
EWZiShares MSCI20190510ETF2.503.331.381.661.961.69
EWZSiShares MSCI20190510ETF95.2357.4956.8657.490.630.00
EXASExact Scienc20190510A10.485.781.462.364.333.42
EXCExelon Corpo20190510A2.092.080.741.101.350.99
EXELExelixis Inc20190510A5.915.230.501.124.734.11
EXFOEXFO INC.20190510A80.2189.8663.4459.7626.4230.10
EXIiShares Glob20190510ETF38.587.586.136.921.460.66
EXKEndeavour Si20190510A53.2443.6924.1123.7019.5819.99
EXLSExlService H20190510A43.2510.983.394.087.586.90
EXPEagle Materi20190510A12.044.621.751.992.872.63
EXPDExpeditors I20190510A4.823.51-0.91-0.734.424.24
EXPEExpedia Grou20190510A6.355.881.551.834.344.06
EXPIeXp World Ho20190510A83.9061.6334.9636.3026.6725.32
EXPOExponent Inc20190510A26.699.462.693.426.776.04
EXPRExpress, Inc20190510A27.7022.0512.0011.5310.0510.52
EXRExtra Space20190510A6.672.910.670.912.242.00
EXTNExterran Cor20190510A30.8112.052.155.499.906.56
EXTRExtreme Netw20190510A17.3418.708.799.659.929.08
EYENational Vis20190510A19.1516.790.351.3216.4415.48
EYEGEyegate Phar20190510A490.36503.37448.63448.7654.7354.61
EYENEyenovia, In20190510A291.10179.29140.95142.6338.3536.67
EYESSecond Sight20190510A118.6686.8444.3046.3642.5440.49
EYLDCambria Emer20190510ETF246.14109.18109.17109.180.010.00
EYPTEyePoint Pha20190510A92.0567.1532.7234.7334.4332.43
EZAiShares MSCI20190510ETF5.172.490.760.881.731.60
EZJProShares Ul20190510ETF135.55101.2983.3083.3017.9917.99
EZMWisdomTree U20190510ETF8.865.444.994.710.450.73
EZPWEzcorp Inc20190510A15.9234.162.534.2431.6329.92
EZUiShare MSCI20190510ETF2.552.110.350.761.771.35
FFord Motor C20190510A9.728.213.514.414.703.79
FAARFirst Trust20190510ETF25.0514.3714.4014.37-0.030.00
FABFirst Trust20190510ETF29.7714.5613.6213.190.941.37
FADFirst Trust20190510ETF27.7728.2628.9829.12-0.72-0.86
FAFFirst Americ20190510A9.324.131.401.702.732.43
FALNiShares Fall20190510ETF34.3116.8011.8712.714.934.09
FAMIFarmmi, Inc.20190510A108.04108.3076.0146.2232.3062.09
FANFirst Trust20190510ETF15.5113.0811.6313.071.450.01
FANGDiamondback20190510A8.084.912.672.852.242.06
FARMFarmer Bros20190510A48.1228.535.565.4822.9823.05
FAROFaro Technol20190510A43.9216.156.917.239.248.92
FASDirexion Dai20190510ETF10.018.168.327.21-0.160.95
FASTFastenal Co20190510A4.332.661.511.421.151.24
FATFAT Brands I20190510A695.43769.24733.09733.0936.1536.15
FATEFate Therape20190510A28.9817.384.299.0113.098.37
FAUSFirst Trust20190510ETF62.44
FAZDirexion Dai20190510ETF11.9110.602.903.927.706.67
FBFacebook, In20190510A2.302.122.780.85-0.661.28
FBCFlagstar Ban20190510A17.395.661.972.093.683.56
FBGXUBS AG FI En20190510ETN101.3553.0420.7628.5332.2724.51
FBHSFORTUNE BRAN20190510A6.863.600.700.772.902.83
FBIOFortress Bio20190510A76.4561.2327.4214.2233.8147.01
FBIZFirst Busine20190510A193.7595.5090.9097.044.60-1.54
FBKFB Financial20190510A56.2212.431.823.3510.609.08
FBMFoundation B20190510A43.3814.756.068.568.706.20
FBMSFirst Bancsh20190510A105.3953.5126.3924.5027.1329.01
FBNCFirst Bancor20190510A47.2918.669.679.958.998.71
FBNDFidelity Tot20190510ETF2.912.382.472.23-0.090.15
FBPFirst BanCor20190510A10.147.422.482.854.944.57
FBSSFauquier Ban20190510A206.93
FBTFirst Trust20190510ETF11.749.257.407.731.851.52
FBZFirst Trust20190510ETF42.1228.7825.2625.453.513.33
FCFranklin Cov20190510A139.7074.1154.5160.9819.6013.13
FCAFirst Trust20190510ETF128.0595.4887.6794.707.810.78
FCALFirst Trust20190510ETF32.5224.3524.8620.99-0.523.35
FCANFirst Trust20190510ETF40.6621.6721.6721.670.000.00
FCAPFirst Capita20190510A35.1023.5814.1515.029.428.56
FCAUFIAT CHRYSLE20190510A6.887.87-0.094.687.973.23
FCBCFirst Commun20190510A70.9253.4942.2547.7611.255.74
FCBPFirst Choice20190510A243.3394.1994.1894.180.010.01
FCCOFirst Commun20190510A87.26128.5624.7925.40103.76103.16
FCCY1st Constitu20190510A53.2057.2957.9357.94-0.64-0.65
FCEFFirst Trust20190510ETF44.1431.0817.6517.6513.4313.43
FCELFuelCell Ene20190510A67.7568.5949.6461.9218.956.67
FCFFirst Common20190510A8.997.451.721.905.725.55
FCFSFirstCash, I20190510A17.726.392.242.804.153.59
FCGFirst Trust20190510ETF6.436.352.313.164.063.20
FCNFTI Consulti20190510A22.086.991.701.995.295.00
FCNCAFirst Citize20190510A48.0024.9916.6618.888.326.11
FCOMFidelity MSC20190510ETF11.717.997.867.460.130.54
FCORFidelity Cor20190510ETF7.0110.9817.8017.87-6.82-6.89
FCPTFour Corners20190510A14.436.512.993.363.523.15
FCTRFirst Trust20190510ETF27.7114.1814.1814.180.000.00
FCVTFirst Trust20190510ETF31.2316.4616.8416.52-0.38-0.05
FCXFreeport-McM20190510A8.968.033.003.575.034.46
FDBCFidelity D &20190510A500.29242.78182.13182.1360.6660.66
FDDFirst Trust20190510ETF8.026.093.474.112.631.97
FDEFFirst Defian20190510A45.6819.264.084.3315.1814.93
FDEMFidelity Tar20190510ETF26.4832.2429.2728.882.973.36
FDEVFidelity Tar20190510ETF19.96203.8581.2381.23122.62122.62
FDHYFidelity Hig20190510ETF25.92184.38180.58180.583.803.79
FDISFidelity MSC20190510ETF5.573.960.450.633.513.32
FDIVFirst Trust20190510ETF18.0617.2815.9315.931.351.35
FDLFirst Trust20190510ETF3.762.630.330.702.301.93
FDLOFidelity Low20190510ETF10.556.636.706.68-0.08-0.06
FDMFirst Trust20190510ETF12.919.548.0410.171.49-0.63
FDMOFidelity Mom20190510ETF12.826.02-0.085.836.110.19
FDNFirst Trust20190510ETF5.302.251.531.680.720.57
FDNIFirst Trust20190510ETF118.32154.65150.05150.054.604.60
FDPFresh Del Mo20190510A30.0011.685.135.626.556.06
FDRRFidelity Div20190510ETF29.0010.441.563.548.896.90
FDSFactset Rese20190510A16.887.352.393.394.963.95
FDTFirst Trust20190510ETF18.7213.1411.6310.681.522.46
FDTSFirst Trust20190510ETF70.8286.3086.3086.300.000.00
FDUSFidus Invest20190510A31.7122.4413.8515.128.597.31
FDVVFidelity Hig20190510ETF21.2914.389.9910.964.403.43
FDXFedEx Corpor20190510A6.183.021.871.961.141.05
FEFirstEnergy20190510A2.502.510.931.061.581.45
FEIMFrequency El20190510A187.97166.08162.83162.833.253.25
FELEFranklin Ele20190510A52.1913.938.948.944.994.99
FEMFirst Trust20190510ETF19.389.666.716.722.952.94
FEMBFirst Trust20190510ETF26.9013.7813.2513.320.530.46
FEMSFirst Trust20190510ETF86.2833.9321.6322.7212.3011.20
FENCFennec Pharm20190510A138.3956.4138.9948.2817.428.13
FENYFidelity MSC20190510ETF6.377.292.223.195.074.10
FEPFirst Trust20190510ETF12.586.135.175.510.970.62
FETFORUM ENERGY20190510A20.3012.586.165.716.416.86
FEULCredit Suiss20190510ETN63.0945.2545.2545.250.000.00
FEUZFirst Trust20190510ETF107.1363.6946.0347.4317.6616.26
FEXFirst Trust20190510ETF5.723.242.181.941.061.29
FEYEFireEye, Inc20190510A6.878.513.784.124.744.40
FEZSPDR EURO ST20190510ETF2.682.500.400.492.092.00
FFFuture Fuel20190510A26.7010.473.973.526.506.95
FFBCFirst Financ20190510A14.0311.952.992.488.979.47
FFBWFFBW, Inc. C20190510A210.4127.1527.1527.150.000.00
FFEUBarclays ETN20190510ETN39.7720.7719.7419.801.040.97
FFGFBL Financia20190510A80.0529.9716.6217.3113.3512.67
FFHGFormula Foli20190510ETF39.2439.4933.6038.885.890.61
FFHLFuwei Films20190510A326.11327.04320.87321.316.175.73
FFICFlushing Fin20190510A46.1265.9616.5116.8949.4549.07
FFINFirst Financ20190510A18.067.261.671.635.595.62
FFIUUVA Unconstr20190510ETF76.2731.3831.3831.380.000.00
FFIVF5 Networks20190510A8.664.140.330.643.312.99
FFNWFirst Financ20190510A166.97106.27105.72104.740.561.54
FFRFirst Trust20190510ETF60.3119.7920.3320.33-0.54-0.54
FFSGFormulaFolio20190510ETF44.1026.3126.3326.32-0.01-0.01
FFTGFormulaFolio20190510ETF46.1031.5929.6231.591.970.00
FFTIFormulaFolio20190510ETF36.5527.6027.6027.600.000.00
FFTYInnovator IB20190510ETF8.669.285.958.283.321.00
FFWMFirst Founda20190510A31.6624.202.252.7621.9421.43
FGFGL Holdings20190510A12.699.18-1.24-0.9810.4210.15
FGBIFIRST GUARAN20190510A390.83137.3797.7697.7639.6139.61
FGDFirst Trust20190510ETF17.2112.187.6511.634.530.55
FGENFibroGen, In20190510A20.8017.368.086.549.3110.84
FGMFirst Trust20190510ETF29.828.728.734.90-0.013.82
FHBFirst Hawaii20190510A5.447.030.510.836.526.20
FHKFirst Trust20190510ETF105.9729.179.709.7019.4719.47
FHLCFidelity MSC20190510ETF8.137.652.782.074.875.58
FHNFirst Horizo20190510A7.057.854.234.763.643.12
FIFRANKS INTER20190510A20.1713.047.008.186.044.86
FIBKFirst Inters20190510A15.677.382.220.365.167.02
FIBRiShares Edge20190510ETF16.0813.9213.5313.650.390.27
FICOFair Isaac C20190510A29.2810.484.004.446.486.04
FIDFirst Trust20190510ETF137.48103.79100.92100.922.872.87
FIDIFidelity Int20190510ETF111.5437.0038.2737.62-1.27-0.62
FIDUFidelity MSC20190510ETF7.905.212.872.872.352.34
FIEEFI Enhanced20190510ETN115.1068.7670.3365.37-1.573.38
FIHDUBS AG FI En20190510ETN90.4850.6842.8244.177.866.50
FILLiShares MSCI20190510ETF91.2250.9551.7251.72-0.77-0.77
FINXGlobal X Fun20190510ETF37.4918.6916.1016.362.582.33
FISFidelity Nat20190510A3.941.950.740.971.210.98
FISIFinancial In20190510A82.3828.3222.2023.446.124.88
FISRSPDR SSGA Fi20190510ETF15.64
FISVFiserv Inc20190510A4.082.88-0.41-0.833.293.72
FITFitbit, Inc.20190510A20.1020.606.026.2014.5814.41
FITBFifth Third20190510A3.805.960.741.035.234.94
FIVAFidelity Int20190510ETF55.9929.7929.9129.79-0.120.00
FIVEFive Below,20190510A11.966.702.522.934.183.78
FIVGDefiance Nex20190510ETF10.319.337.257.622.091.71
FIVNFIVE9, INC.20190510A24.5812.196.178.226.023.97
FIWFirst Trust20190510ETF15.6312.2611.9812.210.290.05
FIXComfort Syst20190510A18.8712.382.254.3210.138.06
FIXDFirst Trust20190510ETF15.494.994.754.930.230.05
FIXXHomology Med20190510A87.1635.6311.7420.2223.9015.41
FIYYBarclays ETN20190510ETN51.5842.2441.3641.070.891.17
FIZZNational Bev20190510A26.2114.475.047.559.446.93
FJPFirst Trust20190510ETF58.9018.6616.2017.942.460.72
FKOFirst Trust20190510ETF72.1224.1024.1024.100.000.00
FKUFirst Trust20190510ETF52.6016.8515.7716.491.070.36
FLFoot Locker,20190510A4.523.271.141.632.141.66
FLAGFLAG-Forensi20190510ETF59.4120.59-31.29-13.8751.8834.46
FLAXFranklin FTS20190510ETF77.9254.6434.3244.6320.3310.01
FLBLFranklin Lib20190510ETF28.884.454.454.450.000.00
FLBRFranklin FTS20190510ETF42.8018.4019.7419.74-1.34-1.34
FLCHFranklin FTS20190510ETF84.2846.9246.9246.920.000.00
FLCOFranklin Lib20190510ETF24.2025.2024.7325.060.470.14
FLDMFluidigm Cor20190510A19.1914.532.103.1712.4311.36
FLDRFidelity Low20190510ETF6.225.835.325.390.510.44
FLEEFranklin FTS20190510ETF10.7212.8112.8112.810.000.00
FLEHFranklin FTS20190510ETF14.82
FLEUBarclays ETN20190510ETN36.5436.9036.9036.900.000.00
FLEXFlex Ltd. Or20190510A9.908.923.884.745.044.18
FLFRFranklin FTS20190510ETF13.3012.4312.4312.430.000.00
FLGBFranklin FTS20190510ETF22.7724.1923.6324.190.560.00
FLGECredit Suiss20190510ETN59.6043.7843.1243.590.660.19
FLGRFranklin FTS20190510ETF14.2213.7711.4713.772.300.00
FLGTFulgent Gene20190510A288.79154.16148.39155.045.76-0.88
FLHKFranklin FTS20190510ETF29.3928.7828.7828.780.000.00
FLHYFranklin Lib20190510ETF36.2625.8625.0825.080.780.78
FLIAFranklin Lib20190510ETF38.4932.3932.3932.390.000.00
FLICFirst of Lon20190510A45.3115.694.266.2811.449.41
FLINFranklin FTS20190510ETF74.0153.6953.6953.690.000.00
FLIRFlir Systems20190510A7.884.27-0.020.034.294.25
FLIYFranklin FTS20190510ETF13.904.274.274.270.000.00
FLJHFranklin FTS20190510ETF41.968.928.928.920.000.00
FLJPFranklin FTS20190510ETF16.4316.1716.2516.06-0.070.11
FLKRFranklin FTS20190510ETF72.28142.59142.45142.570.140.02
FLLFull House R20190510A647.67386.29233.46233.46152.84152.84
FLLAFranklin FTS20190510ETF87.44136.93136.93136.930.000.00
FLLVFranklin Lib20190510ETF14.8159.9359.9359.930.000.00
FLMFirst Trust20190510ETF45.1485.6985.6985.690.000.00
FLMBFranklin Lib20190510ETF17.1919.6319.6319.630.000.00
FLMIFranklin Lib20190510ETF40.73
FLMNFalcon Miner20190510A73.1327.9223.5925.034.332.88
FLMXFranklin FTS20190510ETF58.60118.43118.43118.430.000.00
FLNFirst Trust20190510ETF66.3538.5215.9916.3522.5422.18
FLNTFluent, Inc.20190510A20.1512.871.873.8411.009.03
FLOFlowers Food20190510A5.403.151.181.421.971.72
FLOTiShares Floa20190510ETF1.971.261.031.250.230.01
FLOWSPX FLOW, In20190510A28.2113.506.537.016.976.49
FLQDFranklin Lib20190510ETF24.3918.7418.7418.740.000.00
FLQEFranklin Lib20190510ETF48.1427.1324.3024.372.842.76
FLQGFranklin Lib20190510ETF36.1121.1425.3724.47-4.23-3.33
FLQHFranklin Lib20190510ETF27.92169.51181.00180.81-11.49-11.29
FLQLFranklin Lib20190510ETF11.974.554.454.450.110.11
FLQMFranklin Lib20190510ETF16.6818.6919.8220.02-1.13-1.33
FLQSFranklin Lib20190510ETF26.8028.6429.3828.64-0.740.00
FLRFluor Corpor20190510A6.164.333.692.960.641.37
FLRNSPDR Bloombe20190510ETF3.262.172.092.090.080.08
FLRTPacific Glob20190510ETF110.03104.93104.93104.930.000.00
FLRUFranklin FTS20190510ETF70.1097.9297.9297.920.000.00
FLSFlowserve Co20190510A8.273.790.741.073.052.71
FLSAFranklin FTS20190510ETF35.3619.3619.3619.360.000.00
FLSWFranklin FTS20190510ETF43.4023.1423.1423.140.000.00
FLTFleetCor Tec20190510A10.013.391.612.061.771.32
FLTBFidelity Lim20190510ETF11.785.266.956.95-1.68-1.68
FLTRVanEck Vecto20190510ETF4.675.192.762.762.432.43
FLTWFranklin FTS20190510ETF47.3820.3820.7220.72-0.33-0.33
FLWS1-800-FLOWER20190510A15.8718.3713.8814.134.494.24
FLXNFlexion Ther20190510A27.6322.612.557.9120.0614.71
FLXSFlexsteel In20190510A207.5876.9060.7863.2816.1113.62
FLZAFranklin FTS20190510ETF32.9434.113.943.9430.1730.17
FMiShares MSCI20190510ETF31.3814.1712.3613.411.820.76
FMAOFarmers & Me20190510A214.4471.1370.2270.190.920.95
FMATFidelity MSC20190510ETF7.667.8813.0512.41-5.17-4.54
FMBFirst Trust20190510ETF4.991.951.521.680.430.27
FMBHFirst Mid Ba20190510A152.0461.5961.5056.550.095.03
FMBIFirst Midwes20190510A13.0318.451.783.2516.6715.20
FMCFMC Corporat20190510A4.982.300.711.021.591.28
FMCIForum Merger20190510A51.0016.3016.3016.300.000.00
FMFFirst Trust20190510ETF61.0860.1459.8659.860.280.28
FMHIFirst Trust20190510ETF27.6513.3313.3313.330.000.00
FMKFirst Trust20190510ETF29.3811.909.057.172.854.73
FMNBFarmers Nati20190510A47.8840.9517.7319.2723.2221.68
FNFabrinet20190510A21.349.894.305.105.594.79
FNBF.N.B. Corp20190510A8.566.832.892.973.933.85
FNCBFNCB Bancorp20190510A97.72128.7549.3045.5079.4583.26
FNCLFidelity MSC20190510ETF6.144.092.202.271.891.83
FNDFloor & Deco20190510A11.565.842.703.133.152.71
FNDASchwab Funda20190510ETF6.584.313.493.740.820.57
FNDBSchwab Funda20190510ETF14.485.634.775.010.860.62
FNDCSchwab Funda20190510ETF13.346.305.454.940.851.36
FNDESchwab Funda20190510ETF12.089.448.348.581.100.86
FNDFSchwab Funda20190510ETF7.795.043.553.691.491.35
FNDXSchwab Funda20190510ETF4.685.016.053.46-1.041.55
FNFFidelity Nat20190510A6.814.071.571.522.512.55
FNGDMicroSectors20190510ETN12.388.463.295.215.173.25
FNGOMicroSectors20190510ETN40.7795.8393.6694.652.171.18
FNGUMicroSectors20190510ETN15.7211.3712.908.26-1.533.11
FNGZMicroSectors20190510ETN26.34174.81168.17169.306.645.51
FNHCFedNat Holdi20190510A58.3823.57-3.14-3.3726.7126.94
FNIFirst Trust20190510ETF15.1911.6610.4410.641.221.03
FNJNFinjan Holdi20190510A125.5693.8270.1472.3823.6821.44
FNKFirst Trust20190510ETF42.3729.1529.1629.15-0.010.00
FNKOFunko, Inc.20190510A26.8115.61-0.994.8016.6110.82
FNLCFirst Bancor20190510A66.2033.0526.2725.136.787.92
FNVFranco-Nevad20190510A6.023.271.471.491.801.78
FNWBFirst Northw20190510A97.1334.9620.1924.1514.7710.81
FNXFirst Trust20190510ETF9.997.286.877.290.41-0.01
FNYFirst Trust20190510ETF37.5021.5221.0721.520.460.00
FOCSFocus Financ20190510A30.9278.7374.8274.913.903.82
FOEFerro Corpor20190510A10.125.471.481.563.993.90
FOLDAmicus Thera20190510A10.9010.321.962.408.367.92
FONRFonar Corpor20190510A79.1742.6525.4927.0217.1615.63
FORForestar Gro20190510A115.6930.537.508.7223.0321.82
FORDForward Indu20190510A253.9088.4059.7959.7928.6128.61
FORKFuling Globa20190510A176.63107.1457.6571.2349.4935.92
FORMFormFactor I20190510A24.5118.202.292.6715.9115.53
FORRForrester Re20190510A115.8942.6527.9328.8414.7213.81
FOSLFossil Group20190510A10.7212.413.354.779.067.64
FOVLiShares Focu20190510ETF10.635.755.755.750.000.00
FOXFox Corporat20190510A3.733.83-0.54-0.714.384.55
FOXAFox Corporat20190510A3.153.282.252.301.030.97
FOXFFox Factory20190510A40.6613.536.306.587.236.95
FPAFirst Trust20190510ETF136.0392.5289.9192.522.610.00
FPACFar Point Ac20190510A39.880.240.270.27-0.03-0.03
FPAYFlexShopper,20190510A154.2957.5349.8349.907.707.63
FPEFirst Trust20190510ETF5.333.793.393.390.410.41
FPEIFirst Trust20190510ETF32.9224.1323.9424.090.190.05
FPHFive Point H20190510A58.6633.1620.6025.4212.567.74
FPIFarmland Par20190510A42.4225.528.379.2517.1516.27
FPRXFive Prime T20190510A40.7244.8711.8312.5333.0432.34
FPXFirst Trust20190510ETF5.493.882.031.591.852.28
FPXEFirst Trust20190510ETF18.47
FPXIFirst Trust20190510ETF132.03118.58118.58118.580.000.00
FQALFidelity Qua20190510ETF12.106.996.856.820.130.17
FRFirst Indust20190510A7.855.082.522.782.572.31
FRAFFranklin Fin20190510A172.51139.20138.93138.930.270.27
FRAKVanEck Vecto20190510ETF69.3846.4840.9043.865.582.62
FRANFrancesca''s20190510A78.6073.6725.4030.1048.2743.56
FRBAFirst Bank20190510A54.0021.5019.4919.622.011.88
FRBKRepublic Fir20190510A39.9520.188.858.5811.3311.61
FRCFirst Republ20190510A6.303.031.041.511.991.52
FRDFriedman Ind20190510A250.3156.8548.6850.868.185.99
FRELFidelity MSC20190510ETF7.768.542.001.706.546.85
FRGIFiesta Resta20190510A22.2115.847.833.998.0111.85
FRIFirst Trust20190510ETF6.8210.352.466.917.883.43
FRLGLarge Cap Gr20190510ETN69.6726.3119.6926.416.62-0.10
FRMEFirst Mercha20190510A20.897.752.793.014.954.73
FROFrontline Lt20190510A12.8814.058.697.865.366.20
FRPHFRP Holdings20190510A248.60101.1769.0069.6732.1831.50
FRPTFreshpet, In20190510A35.4517.448.688.788.768.66
FRTFederal Real20190510A8.682.840.831.072.011.77
FRTAForterra, In20190510A61.92103.67-9.20-10.55112.87114.23
FSBFranklin Fin20190510A59.9122.1014.2516.417.855.68
FSBCFSB Bancorp,20190510A109.1631.6231.6231.620.000.00
FSBWFS Bancorp,20190510A235.0781.9267.3072.5214.629.40
FSCTForeScout Te20190510A21.5317.289.3011.947.985.34
FSFGFirst Saving20190510A418.90344.61344.61344.610.000.00
FSIFlexible Sol20190510A158.36424.87423.09423.591.791.29
FSKFS KKR Capit20190510A16.3116.8411.7412.025.114.82
FSLRFirst Solar,20190510A9.925.351.912.543.442.82
FSMFORTUNA Silv20190510A35.1033.1214.5715.3918.5417.72
FSMBFirst Trust20190510ETF28.64
FSMDFidelity Sma20190510ETF20.957.882.933.364.954.52
FSPFranklin Str20190510A20.6312.956.318.176.644.78
FSSFederal Sign20190510A17.047.492.713.274.784.22
FSTAFidelity MSC20190510ETF5.034.814.134.600.680.21
FSTRFoster (Lb)20190510A87.5876.8523.3328.2353.5148.62
FSVFirstService20190510A24.8813.756.807.826.955.93
FSZFirst Trust20190510ETF30.5623.7623.5423.410.210.35
FTAFirst Trust20190510ETF4.712.770.140.992.631.79
FTACFinTech Acqu20190510A96.3148.1937.0937.0911.1011.10
FTAGFirst Trust20190510ETF57.1918.238.5718.239.660.00
FTAIFortress Tra20190510A20.3617.19-2.039.4919.227.70
FTCFirst Trust20190510ETF6.534.801.742.673.062.13
FTCHFarfetch Lim20190510A16.356.791.673.125.123.66
FTCSFirst Trust20190510ETF3.772.950.440.472.522.49
FTDRfrontdoor, i20190510A27.397.729.875.15-2.142.58
FTECFidelity MSC20190510ETF4.534.461.531.782.932.68
FTEKFuel Tech, I20190510A115.1299.5535.2973.7064.2625.85
FTFTFuture FinTe20190510A195.31178.06160.39160.5717.6617.48
FTGCFirst Trust20190510ETF20.8814.5713.0312.951.541.62
FTHIFirst Trust20190510ETF21.0818.3718.3618.360.010.01
FTITechnipFMC p20190510A4.473.930.951.462.992.48
FTKFlotek Indus20190510A33.9520.6010.4410.1610.1610.43
FTLBFirst Trust20190510ETF29.0616.6616.9316.99-0.26-0.33
FTLSFirst Trust20190510ETF15.518.4511.028.55-2.57-0.10
FTNTFortinet, In20190510A6.924.820.410.554.404.26
FTRFrontier Com20190510A47.8539.186.5911.5832.5927.60
FTRIFirst Trust20190510ETF70.7545.2220.7620.7624.4624.46
FTSFortis Inc.20190510A2.782.841.061.471.421.38
FTSDFranklin Lib20190510ETF12.6110.7610.8410.84-0.09-0.09
FTSIFTS Internat20190510A39.9519.828.2710.5711.559.24
FTSLFirst Trust20190510ETF8.074.353.954.100.400.26
FTSMFirst Trust20190510ETF1.671.170.970.970.200.20
FTVFortive Corp20190510A5.952.820.710.902.111.92
FTXDFirst Trust20190510ETF34.6440.8740.8740.870.000.00
FTXGFirst Trust20190510ETF36.0530.5215.9215.9214.5914.59
FTXHFirst Trust20190510ETF70.4541.1540.6040.150.541.00
FTXLFirst Trust20190510ETF28.2917.5216.8516.870.660.65
FTXNFirst Trust20190510ETF56.3741.6841.6041.710.08-0.03
FTXOFirst Trust20190510ETF5.904.420.392.094.032.33
FTXRFirst Trust20190510ETF12.0916.9629.6221.18-12.66-4.22
FUDE-TRACS UBS20190510ETN99.870.00
FULH.B. Fuller20190510A17.006.572.653.063.933.51
FULTFulton Finan20190510A6.354.981.231.493.753.49
FUMBFirst Trust20190510ETF15.988.148.148.140.000.00
FUNCedar Fair,20190510A26.3816.5813.5014.353.082.23
FUNCFirst United20190510A69.7822.1717.1218.685.053.49
FUNDSprott Focus20190510A60.1028.3223.1823.185.145.14
FUSBFirst US Ban20190510A88.4869.5349.4068.5020.131.03
FUTProShares Ma20190510ETF24.2524.9858.9058.90-33.92-33.92
FUTYFidelity MSC20190510ETF4.685.02-0.96-1.215.986.24
FUVArcimoto, In20190510A152.94122.117.419.50114.70112.61
FVFirst Trust20190510ETF7.224.744.394.100.350.64
FVALFidelity Val20190510ETF13.488.247.887.900.360.34
FVCFirst Trust20190510ETF25.3917.1216.9116.900.210.22
FVCBFVCBankcorp,20190510A163.91118.05113.18118.004.870.05
FVDFirst Trust20190510ETF3.404.102.912.721.191.38
FVEFive Star Se20190510A403.62249.39203.11203.0946.2846.30
FVLFirst TrustV20190510ETF23.2515.7715.7715.770.000.00
FWDBAdvisorShare20190510ETF64.4162.8562.8562.850.000.00
FWONALiberty Medi20190510A39.1126.8310.2610.0116.5716.82
FWONKLiberty Medi20190510A17.486.414.454.981.951.43
FWRDForward Air20190510A27.577.793.994.213.803.58
FXDFirst Trust20190510ETF7.083.05-0.080.663.132.39
FXGFirst Trust20190510ETF5.762.561.271.911.290.65
FXHFirst Trust20190510ETF8.473.922.503.321.420.60
FXIiShares Chin20190510ETF2.403.281.531.871.751.42
FXLFirst Trust20190510ETF5.134.440.480.773.973.67
FXNFirst Trust20190510ETF9.338.575.615.452.963.12
FXNCFIRST NATL C20190510A818.71287.17287.17287.170.000.00
FXOFirst Trust20190510ETF5.814.182.342.291.841.90
FXPProShares Ul20190510ETF5.525.061.101.693.953.37
FXRFirst Trust20190510ETF7.2227.10-1.34-0.8328.4327.93
FXUFirst Trust20190510ETF5.183.132.622.580.510.55
FXZFirst Trust20190510ETF6.364.052.862.921.191.14
FYCFirst Trust20190510ETF16.9410.027.488.012.552.02
FYLDCambria Fore20190510ETF105.8365.8565.8565.850.000.00
FYTFirst Trust20190510ETF37.5418.8015.2315.253.563.55
FYXFirst Trust20190510ETF12.768.887.738.151.150.73
GGENPACT LIMI20190510A6.673.420.781.112.642.31
GAACambria Glob20190510ETF53.5476.7262.4962.7914.2313.93
GABCGerman Ameri20190510A41.5347.8811.8411.5736.0436.31
GAIAGaia, Inc. C20190510A46.6328.0422.1722.265.875.78
GAINGladstone In20190510A17.8513.396.937.236.476.17
GALSPDR SSgA Gl20190510ETF35.7324.1824.5824.17-0.390.01
GALTGalectin The20190510A54.0438.4429.0629.099.389.35
GAMRETFMG Video20190510ETF45.0535.4124.0428.4011.377.02
GARSGarrison Cap20190510A52.9050.1113.1416.3336.9733.78
GASSStealthGas,20190510A80.2952.7237.3241.1715.4011.55
GATXGATX Corpora20190510A27.949.321.533.127.796.20
GAZiPath Series20190510ETN59.7817.075.505.5011.5611.56
GBCIGlacier Banc20190510A16.586.141.411.574.734.57
GBDCGolub Capita20190510A13.609.177.207.821.971.35
GBFiShares Gove20190510ETF17.118.738.728.730.020.00
GBILGoldman Sach20190510ETF1.391.111.061.060.050.05
GBLGAMCO Invest20190510A280.3764.2058.9559.095.255.11
GBLIGlobal Indem20190510A502.50217.29194.52210.4322.776.86
GBRNew Concept20190510A195.71131.99121.92122.0410.089.95
GBTGlobal Blood20190510A29.5714.483.725.2410.769.24
GBUYGoldman Sach20190510ETF21.8313.8513.7213.850.130.00
GBXThe Greenbri20190510A19.6410.076.106.163.973.91
GCAPGain Capital20190510A46.0426.0621.9319.204.136.87
GCBCGreene Count20190510A94.4161.0961.0961.090.000.00
GCEClaymore/Rob20190510ETN1686.35
GCIGannett Co.,20190510A13.6610.633.974.716.665.92
GCOGenesco Inc.20190510A24.9110.504.064.826.445.68
GCOWPacer Global20190510ETF55.3723.2621.4521.491.811.78
GCPGCP Applied20190510A14.486.831.251.745.585.09
GDGeneral Dyna20190510A5.772.840.691.012.151.84
GDATGoldman Sach20190510ETF21.0214.075.275.198.808.88
GDDYGoDaddy Inc20190510A9.124.301.872.242.432.07
GDENGolden Enter20190510A84.8342.2111.4412.6630.7829.55
GDMAGadsden Dyna20190510ETF20.5519.3919.3919.390.000.00
GDNAGoldman Sach20190510ETF22.1322.8115.5719.467.253.35
GDOTGreen Dot Co20190510A10.105.632.223.003.412.63
GDPGoodrich Pet20190510A221.23106.9364.6774.5042.2632.42
GDVDPrincipal Ac20190510ETF76.74148.56148.46148.560.100.00
GDXVanEck Vecto20190510ETF4.914.651.472.183.182.47
GDXJVanEck Vecto20190510ETF3.513.310.760.852.552.46
GEGeneral Elec20190510A10.0315.1810.3911.454.803.74
GECGreat Elm Ca20190510A118.7358.2958.2958.290.000.00
GECCGreat Elm Ca20190510A56.4292.2840.8941.5951.3950.69
GEFGreif, Inc.20190510A27.2819.407.327.5812.0811.82
GEFBGreif, Inc.20190510A112.7745.1439.8440.985.304.16
GELGenesis Ener20190510A13.7410.314.384.135.946.19
GEMGoldman Sach20190510ETF16.7315.6815.4415.480.240.20
GENGenesis Heal20190510A104.8077.4572.9478.214.51-0.76
GENCGencor Indus20190510A226.0776.7653.9264.2522.8412.52
GENYPrincipal Mi20190510ETF103.50199.03189.66134.429.3764.61
GEOThe GEO Grou20190510A15.037.132.753.624.383.51
GEOSGeospace Tec20190510A165.4356.8034.6537.1522.1519.65
GERNGeron Corp20190510A58.2750.3927.7427.8322.6622.57
GESGuess?, Inc.20190510A8.694.861.361.603.503.26
GEVOGevo, Inc.20190510A104.20184.13125.98130.9258.1553.21
GFEDGuaranty Fed20190510A509.49492.74492.74492.740.000.00
GFFGriffon Corp20190510A29.3816.919.3611.047.555.87
GFINGoldman Sach20190510ETF21.0618.5217.7718.080.750.44
GFNGeneral Fina20190510A245.57100.0883.2091.0716.879.01
GGGGraco Inc20190510A6.963.651.541.612.112.04
GHGuardant Hea20190510A32.0720.693.8210.5116.8810.18
GHLGreenhill &20190510A30.4914.026.196.927.847.11
GHMGraham Corpo20190510A166.2357.9355.3157.712.620.22
GHSIGuardion Hea20190510A735.47535.88358.66400.49177.22135.39
GHYBGoldman Sach20190510ETF13.5511.7911.9812.35-0.18-0.56
GHYGiShares US &20190510ETF17.5013.7213.5713.650.150.07
GIBCGI Inc.20190510A5.634.601.892.302.702.30
GIFIGulf Island20190510A90.0935.8712.6913.2123.1822.66
GIGBGoldman Sach20190510ETF10.816.477.116.07-0.650.40
GIGESoFi Gig Eco20190510ETF56.70267.59174.54259.0793.058.52
GIGMGigaMedia Lt20190510A89.3343.82-34.81-34.8178.6378.63
GIISPDR S&P Glo20190510ETF15.508.594.494.744.103.85
GIIIG-Iii Appare20190510A18.008.693.033.765.664.93
GILGildan Activ20190510A4.453.981.651.812.332.17
GILDGilead Scien20190510A2.422.801.341.241.461.56
GILTGilat Satell20190510A119.1246.9344.0244.022.912.91
GISGeneral Mill20190510A2.364.091.641.332.452.77
GKOSGlaukos Corp20190510A25.6413.447.977.735.475.71
GLADGladstone Ca20190510A27.8717.6215.6614.291.963.33
GLBSGlobus Marit20190510A181.80149.10149.02149.700.08-0.61
GLBYWisdomTree Y20190510ETF53.3423.8123.8123.810.000.00
GLBZGlen Burnie20190510A339.31103.54103.54103.540.000.00
GLDDGreat Lakes20190510A15.5015.664.264.6811.4611.00
GLDICredit Suiss20190510ETF19.1114.4013.9613.960.440.44
GLGTD Holdings,20190510A135.08141.9451.8052.3090.1489.65
GLIBAGCI Liberty,20190510A20.4413.793.043.5310.7510.26
GLMDGalmed Pharm20190510A95.9245.9913.7613.5632.2432.44
GLNGGolar LNG Lt20190510A18.3412.170.810.7911.3611.39
GLOBGLOBANT S.A.20190510A60.5625.8418.2519.817.596.03
GLOGGASLOG LTD20190510A14.9921.951.152.3320.8019.62
GLOPGASLOG PARTN20190510A21.4016.766.337.2910.439.47
GLPGlobal Partn20190510A48.4018.9710.1911.238.787.74
GLPIGaming and L20190510A7.807.590.781.076.816.51
GLREGreenlight C20190510A48.6328.3018.2318.5910.079.70
GLTGlatfelter20190510A25.158.531.302.407.236.13
GLUUGlu Mobile I20190510A12.2610.663.983.006.677.66
GLWCorning Inco20190510A3.712.920.740.642.182.28
GLYCGlycoMimetic20190510A49.5121.675.826.5915.8615.09
GMGeneral Moto20190510A2.712.950.831.032.131.92
GMANGoldman Sach20190510ETF17.6725.3441.5465.09-16.20-39.76
GMDAGamida Cell20190510A690.46447.31446.74446.740.570.57
GMEGameStop Cor20190510A11.959.724.134.435.595.28
GMEDGLOBUS MEDIC20190510A12.175.712.702.853.002.86
GMFSPDR S&P Eme20190510ETF39.8317.2416.7216.970.520.27
GMHIGores Metrop20190510A113.66141.92141.92141.920.000.00
GMLPGolar LNG Pa20190510A21.0927.9315.6516.0712.2811.85
GMOGeneral Moly20190510A128.41136.73133.40133.403.343.34
GMOMCambria Glob20190510ETF45.0131.8121.5927.5410.224.27
GMREGlobal Medic20190510A18.0513.958.268.145.695.81
GMSGMS Inc.20190510A18.999.651.802.867.856.78
GNAFMicroSectors20190510ETN33.2959.8459.8459.840.000.00
GNCGNC Holdings20190510A51.2941.5618.3522.6423.2118.92
GNCAGenocea Bios20190510A229.53356.47361.79361.49-5.31-5.02
GNEGENIE ENERGY20190510A30.2513.022.803.2810.229.73
GNKGENCO SHIPPI20190510A24.5922.1613.8414.338.327.83
GNLGlobal Net L20190510A6.4310.987.137.913.853.07
GNLNGreenlane Ho20190510A101.6647.6839.1539.548.538.14
GNMAiShares GNMA20190510ETF11.0310.0311.1611.16-1.13-1.13
GNMKGenMark Diag20190510A39.7013.976.167.067.816.92
GNOMGlobal X Gen20190510ETF30.4117.5416.9917.360.550.18
GNPXGenprex, Inc20190510A204.82155.3593.0289.6162.3365.74
GNRSPDR S&P Glo20190510ETF11.086.365.425.820.940.53
GNRCGENERAC HOLD20190510A18.135.561.452.134.103.42
GNTXGentex Corp20190510A5.2033.6011.8512.1621.8121.46
GNTYGuaranty Ban20190510A195.1248.3442.9646.915.371.43
GNUSGenius Brand20190510A153.67145.576.6911.80138.87133.77
GNWGenworth Fin20190510A27.5825.3613.3714.5611.9910.80
GOATVanEck Vecto20190510ETF72.30120.93120.93120.930.000.00
GOAUUS Global GO20190510ETF188.9994.6594.6594.650.000.00
GOEXGlobal X Gol20190510ETF60.8722.6122.6122.610.000.00
GOGLGolden Ocean20190510A39.3932.6123.0726.009.546.62
GOGOGogo Inc.20190510A19.6136.488.3117.0728.2319.46
GOLDBarrick Gold20190510A8.296.532.032.774.503.77
GOLFAcushnet Hol20190510A20.998.595.185.103.403.49
GOODGladstone Co20190510A21.8819.1113.4913.865.625.25
GOOGAlphabet Inc20190510A6.883.440.921.502.511.94
GOOGLAlphabet Inc20190510A6.604.021.712.672.321.35
GOOSCanada Goose20190510A12.026.183.183.142.993.03
GOROGold Resourc20190510A32.4026.7713.2014.7813.5811.99
GOSSGossamer Bio20190510A141.3677.3140.1544.6437.1532.67
GOVTiShares U.S.20190510ETF3.983.793.683.740.110.05
GPAQGordon Point20190510A107.2422.05-0.64-0.6422.6922.69
GPCGenuine Part20190510A6.322.710.851.331.861.38
GPIGroup 1 Auto20190510A35.3122.2116.8017.815.414.40
GPKGraphic Pack20190510A7.636.391.912.604.493.79
GPLGreat Panthe20190510A54.7949.1442.4444.426.704.72
GPMTGranite Poin20190510A5.424.270.020.544.263.73
GPNGlobal Payme20190510A7.403.791.792.122.001.67
GPORGulfport Ene20190510A13.8520.95-1.190.9622.1420.01
GPREGreen Plains20190510A15.6824.650.418.9024.2415.80
GPRKGEOPARK LIMI20190510A30.7314.225.948.618.255.56
GPROGoPro, Inc.20190510A16.7021.7411.0010.7710.7510.98
GPSThe Gap, Inc20190510A4.534.200.951.183.253.02
GPXGP Strategie20190510A71.4139.2714.8717.3024.4021.97
GQREFlexShares G20190510ETF12.298.096.275.891.832.20
GRAW.R. Grace &20190510A11.343.390.721.442.671.96
GRAFGraf Industr20190510A10.53
GRBKGreen Brick20190510A57.3711.760.766.8210.994.94
GRCThe Gorman-R20190510A113.3330.6023.8025.646.794.95
GREKGlobal X MSC20190510ETF12.779.675.245.774.433.89
GRESIQ ARB Globa20190510ETF18.2617.708.6714.509.033.20
GRIDFirst Trust20190510ETF42.2860.7360.7060.730.030.00
GRIFGriffin Indu20190510A681.66306.81435.60306.81-128.800.00
GRINGrindrod Shi20190510A581.5082.9465.1365.1317.8017.80
GRMNGarmin Ltd20190510A5.6711.480.691.0210.7910.46
GRNBVanEck Vecto20190510ETF25.5920.6420.6420.640.000.00
GRNQGreenpro Cap20190510A1378.24762.48762.48762.480.000.00
GROWUS Global In20190510A150.88221.61197.02200.2424.5921.37
GRPNGroupon, Inc20190510A28.6927.9019.5818.848.329.05
GRTSGritstone On20190510A68.8127.4114.3514.1813.0713.23
GRUAB Svensk Ek20190510ETN133.87314.64314.64314.640.000.00
GRUBGRUBHUB INC.20190510A10.617.323.373.593.953.73
GSGoldman Sach20190510A4.483.942.382.561.561.38
GSATGlobalstar,20190510A72.7869.1059.9660.419.148.69
GSBGlobalSCAPE,20190510A36.6921.0618.5119.232.541.83
GSBCGreat Southe20190510A84.5731.8419.5822.0912.269.74
GSCGS Connect S20190510ETN116.19109.77109.77109.770.000.00
GSEUGoldman Sach20190510ETF21.0426.9222.8324.164.082.76
GSEWGoldman Sach20190510ETF17.328.557.887.370.671.18
GSHDGoosehead In20190510A99.2337.9326.6427.2911.2910.64
GSIEGoldman Sach20190510ETF12.9125.8325.8425.71-0.010.12
GSITGSI Technolo20190510A112.4681.2348.7457.5832.4923.65
GSJYGoldman Sach20190510ETF54.6943.8343.8343.830.000.00
GSKYGreenSky, In20190510A16.778.042.764.145.273.90
GSLGlobal Ship20190510A280.41140.4092.53100.8847.8739.52
GSLCGoldman Sach20190510ETF4.412.88-0.580.273.462.60
GSMFerroglobe P20190510A57.4642.9422.4925.0220.4217.91
GSPBarclays Ban20190510ETN20.8518.7614.3921.644.38-2.88
GSSGolden Star20190510A49.4243.510.811.3942.7042.13
GSSCGS ActiveBet20190510ETF21.0112.3611.0610.241.292.11
GSSTGoldman Sach20190510ETF69.1618.00-5.45-5.4523.4523.45
GSUMGridsum Hold20190510A182.65148.65132.95132.5915.7016.06
GSVGold Standar20190510A125.84104.17106.89106.89-2.72-2.72
GSYInvesco Ultr20190510ETF1.991.291.291.290.000.00
GTGoodyear Tir20190510A6.245.421.451.623.973.80
GTEGran Tierra20190510A46.3739.6027.9228.7611.6810.84
GTESGates Indust20190510A23.737.883.903.683.984.20
GTHXG1 Therapeut20190510A105.4167.5838.9446.1228.6421.46
GTIMGood Times R20190510A91.4449.7340.5845.919.153.83
GTIPGoldman Sach20190510ETF4.924.364.364.360.000.00
GTLSChart Indust20190510A23.349.232.843.486.395.75
GTNGray Televis20190510A9.505.671.552.144.123.54
GTNAGray Televis20190510A2395.88
GTOInvesco Tota20190510ETF41.217.477.477.470.000.00
GTSTriple-S Man20190510A40.1014.965.405.779.559.18
GTTGTT Communic20190510A20.558.733.374.695.364.04
GTXGarrett Moti20190510A18.269.364.605.584.763.79
GTYGetty Realty20190510A29.6410.487.647.582.842.90
GTYHGTY Technolo20190510A257.9470.7068.4068.482.302.22
GUDBSage ESG Int20190510ETF59.8033.1133.1133.110.000.00
GULFWisdomTree20190510ETF248.6491.9119.3519.3572.5672.56
GUNRFlexShares G20190510ETF4.812.890.691.382.201.51
GUREGulf Resourc20190510A314.03146.6093.8367.9152.7778.69
GURUGlobal X Gur20190510ETF18.7018.3916.4218.391.970.00
GUSHDirexion Dai20190510ETF10.6710.276.225.124.065.16
GVGoldfield Co20190510A79.1459.4750.2950.299.189.18
GVAGranite Cons20190510A22.217.842.362.515.495.33
GVALCambria Glob20190510ETF30.8616.4216.0516.400.370.02
GVIiShares Inte20190510ETF3.622.051.771.800.290.25
GVIPGoldman Sach20190510ETF24.1125.9815.1116.3610.869.62
GVPGSE Systems,20190510A434.71249.03216.02226.9533.0122.08
GWBGreat Wester20190510A14.476.671.483.205.193.47
GWGHGWG Holdings20190510A479.35159.00137.02148.5321.9810.47
GWREGUIDEWIRE SO20190510A17.784.813.022.961.781.85
GWRSGlobal Water20190510A114.3467.6076.0477.15-8.45-9.55
GWWW.W. Grainge20190510A12.795.062.382.802.682.25
GWXSPDR S&P Int20190510ETF15.8711.4410.5210.880.930.56
GXCSPDR S&P Chi20190510ETF6.3810.095.575.874.524.22
GXFGlobal X FTS20190510ETF295.6161.5350.9350.9310.6110.61
GXGGlobal X MSC20190510ETF53.8828.4323.0522.935.385.50
GYLDArrow Dow Jo20190510ETF165.77121.70122.17121.26-0.470.45
GYROGyrodyne, LL20190510A977.01316.37304.24316.3712.140.00
HHyatt Hotels20190510A13.145.042.542.922.492.11
HAHawaiian Hol20190510A15.6510.302.142.938.177.38
HACKETFMG Prime20190510ETF16.319.618.309.021.310.59
HAEHaemonetics20190510A15.366.231.722.074.514.16
HAFCHanmi Financ20190510A30.4113.968.339.425.634.54
HAINHain Celesti20190510A6.7822.347.788.8414.5713.50
HALHalliburton20190510A4.045.723.333.592.392.13
HALLHallmark Fin20190510A271.1599.0384.2685.8214.7713.21
HALOHalozyme The20190510A11.7215.642.212.0413.4313.61
HAPVanEck Vecto20190510ETF25.6915.4815.6615.41-0.180.07
HARPHarpoon Ther20190510A313.54163.27181.90169.79-18.64-6.52
HASHasbro, Inc.20190510A8.154.471.571.842.902.62
HASIHANNON ARMST20190510A9.624.802.843.251.971.56
HAUDiShares Curr20190510ETF47.5223.5223.5223.520.000.00
HAUZXtrackers In20190510ETF538.84693.54498.67498.67194.87194.87
HAWXiShares Curr20190510ETF21.8117.1717.1816.99-0.010.18
HAYNHaynes Inter20190510A74.2022.449.5810.1612.8612.29
HBANHuntington B20190510A7.4110.242.652.577.597.68
HBBHamilton Bea20190510A199.76117.1166.4584.4750.6632.64
HBCPHome Bancorp20190510A52.9629.9821.8922.878.097.11
HBIHanesbrands,20190510A6.0014.1713.1212.841.101.38
HBIOHarvard Bios20190510A48.3728.1121.2325.786.882.34
HBMHudbay Miner20190510A18.6719.454.185.6515.2813.82
HBMDHoward Banco20190510A521.78248.89250.15246.78-1.262.12
HBNCHorizon Banc20190510A32.9810.463.253.987.206.48
HBPHuttig Build20190510A307.79146.56127.02127.0219.5419.54
HCAHCA Healthca20190510A7.123.910.741.123.172.79
HCACHennessy Cap20190510A60.4710.1310.1310.130.000.00
HCAPHarvest Capi20190510A417.60114.31113.93113.930.380.38
HCCWarrior Met20190510A12.935.972.083.813.882.16
HCCHHL Acquisiti20190510A352.64
HCCIHeritage-Cry20190510A56.3335.5612.3714.2523.1921.31
HCFTHunt Compani20190510A89.3160.2653.9655.796.304.47
HCHCHC2 Holdings20190510A59.6534.2122.1523.5512.0610.66
HCIHCI Group, I20190510A48.8023.2814.1314.339.158.95
HCKTHackett Grou20190510A33.4713.65-1.920.0615.5713.59
HCSGHealthcare S20190510A11.498.882.152.126.736.77
HDHome Depot,20190510A3.362.761.401.731.361.03
HDAWXtrackers MS20190510ETF43.9427.8626.7426.801.131.06
HDEFXtrackers MS20190510ETF37.9221.0218.9419.362.081.66
HDGProShares He20190510ETF44.5028.9728.9728.970.000.00
HDGEAdvisorShare20190510ETF22.6615.6612.7713.022.892.64
HDMVFirst Trust20190510ETF54.8216.9214.9114.912.022.02
HDSHD Supply Ho20190510A6.723.300.531.182.762.12
HDSNHudson Techn20190510A110.9763.6544.9343.5418.7120.11
HDViShares Core20190510ETF1.422.231.380.910.851.32
HEHawaiian Ele20190510A9.263.220.601.042.622.18
HEARTurtle Beach20190510A25.4131.1815.9718.8015.2112.37
HEBTHebron Techn20190510A678.86428.06-165.9883.30594.04344.76
HECOStrategy Sha20190510ETF15.6013.5313.6813.53-0.160.00
HEDJWisdomTree E20190510ETF1.631.761.341.100.430.67
HEEMiShares Curr20190510ETF16.9813.5713.7812.68-0.210.89
HEESH&E Equipmen20190510A35.3724.204.4916.3319.717.87
HEFAiShares Curr20190510ETF3.682.49-0.880.583.371.91
HEIHEICO Corpor20190510A15.236.942.673.634.273.31
HEIAHEICO CORP C20190510A18.576.632.553.264.083.37
HELEHelen Of Tro20190510A31.268.790.202.788.596.00
HEPHolly Energy20190510A17.508.736.256.012.482.72
HERDPacer Cash C20190510ETF29.25
HESHess Corpora20190510A5.3632.6629.3931.343.271.32
HESMHess Midstre20190510A59.5325.7721.9823.063.792.72
HEWCiShares Curr20190510ETF31.2731.4525.9023.795.557.66
HEWGiShares Curr20190510ETF5.163.82-2.01-0.255.824.06
HEWIiShares Curr20190510ETF12.735.97-11.76-11.7617.7417.74
HEWJiShares Curr20190510ETF3.533.320.111.013.212.31
HEWLiShares Curr20190510ETF11.013.56-3.1415.716.71-12.14
HEWPiShares Curr20190510ETF26.53
HEWUiShares Curr20190510ETF27.1817.6318.4817.80-0.85-0.17
HEWWiShares Curr20190510ETF44.1884.3576.2972.278.0612.08
HEWYiShares Curr20190510ETF98.8536.3347.0647.06-10.72-10.72
HEXOHEXO Corp.20190510A13.9313.557.937.205.616.34
HEZUiShares Curr20190510ETF3.703.360.371.033.002.34
HFBLHome Federal20190510A233.69340.86340.86340.860.000.00
HFCHOLLYFRONTIE20190510A6.323.030.300.822.732.21
HFFGHF Foods Gro20190510A417.47355.43346.69346.698.748.74
HFWAHeritage Fin20190510A28.4414.003.053.0110.9510.99
HFXEIQ 50 Percen20190510ETF29.3840.6340.6345.610.00-4.98
HFXIIQ 50 Percen20190510ETF32.4714.9011.6913.103.211.80
HFXJIQ 50 Percen20190510ETF41.98100.40100.40100.400.000.00
HGSHChina HGS Re20190510A509.85285.46261.76261.7623.7023.70
HGVHilton Grand20190510A8.303.561.111.762.451.80
HHCThe Howard H20190510A18.477.353.994.973.362.38
HHHHWealthbridge20190510A220.47
HHSHarte-Hanks,20190510A422.68312.38276.76276.7635.6235.62
HIHillenbrand,20190510A21.216.831.942.644.894.19
HIBBHibbett Spor20190510A18.0510.321.662.228.668.10
HIFSHingham Inst20190510A148.1772.5356.9660.5916.4012.77
HIGThe Hartford20190510A3.392.290.350.661.941.63
HIHOHighway Hold20190510A857.94857.49870.08870.08-12.59-12.59
HIIHuntington I20190510A12.684.921.321.833.603.09
HILHill Interna20190510A103.5249.7550.5149.16-0.760.59
HIPSGraniteShare20190510ETF29.767.527.527.520.000.00
HIWHighwoods Pr20190510A8.474.610.991.393.623.22
HJLIHancock Jaff20190510A303.59163.00110.62105.7552.3857.25
HJPXiShares Curr20190510ETF32.896.366.366.360.000.00
HLHecla Mining20190510A63.0950.1232.0936.4417.9013.56
HLFHerbalife Nu20190510A5.062.640.700.721.941.91
HLIHoulihan Lok20190510A18.389.813.935.655.884.17
HLITHarmonic Inc20190510A19.648.701.672.217.046.50
HLNEHamilton Lan20190510A25.849.874.013.455.866.42
HLTHilton World20190510A5.512.490.761.031.741.46
HLXHelix Energy20190510A14.989.681.652.598.027.03
HMGHMG / Courtl20190510A207.90
HMHCHoughton Mif20190510A19.0512.818.816.354.006.46
HMLPHOEGH LNG PA20190510A31.3725.7720.3721.565.404.20
HMNHorace Mann20190510A35.9314.7710.6310.684.144.09
HMNFHMN Financia20190510A319.23112.35-30.76-30.64143.11142.99
HMOPHartford Mun20190510ETF16.6112.4612.0812.080.380.38
HMSTHomeStreet,20190510A17.6549.76-0.19-0.2749.9550.08
HMSYHMS Holdings20190510A15.6810.220.280.929.949.30
HMTVHemisphere M20190510A75.1611.357.438.073.933.29
HNDLStrategy Sha20190510ETF33.2120.9220.9220.920.000.00
HNGRHanger Inc.20190510A25.7711.355.437.185.924.17
HNIHNI Corporat20190510A22.018.21-0.020.598.227.62
HNNAHennessy Adv20190510A280.58237.76237.44228.550.329.21
HNRGHallador Ene20190510A48.9330.0911.9414.2418.1515.85
HOFTHooker Furni20190510A72.7038.5312.4213.0026.1125.53
HOGHarley-David20190510A6.163.850.671.003.182.85
HOLDAdvisorShare20190510ETF6.232.192.192.190.000.00
HOLIHollsys Auto20190510A28.2231.9520.3324.5611.627.40
HOLXHologic Inc20190510A4.853.230.060.213.173.02
HOMBHome BancSha20190510A7.8027.460.650.9626.8126.50
HOMEAt Home Grou20190510A8.825.851.552.084.303.77
HOMZHoya Capital20190510ETF21.0081.0782.8885.71-1.81-4.64
HONHoneywell In20190510A3.931.890.330.611.551.27
HONEHarborOne Ba20190510A29.6911.147.797.803.353.34
HOOKHOOKIPA Phar20190510A50.84718.1823.9823.42694.19694.75
HOPEHope Bancorp20190510A9.3929.650.311.2129.3528.45
HOTHHoth Therape20190510A597.96252.34243.97243.978.378.37
HOVHovnanian En20190510A84.1441.4323.5225.9717.9115.46
HPHelmerich &20190510A8.235.172.693.712.471.46
HPEHewlett Pack20190510A7.3912.138.689.303.492.89
HPPHudson Pacif20190510A7.123.201.471.291.731.92
HPQHP Inc.20190510A5.634.411.562.002.852.40
HPRHighPoint Re20190510A45.5931.0718.6419.9812.3811.02
HQYHealthEquity20190510A26.5310.596.822.033.778.56
HRHealthcare R20190510A6.153.830.881.192.942.64
HRBH&R Block, I20190510A4.143.331.011.412.311.91
HRCHILL-ROM HOL20190510A14.296.622.463.024.163.60
HRIHerc Holding20190510A38.2718.489.8111.508.676.98
HRLHormel Foods20190510A3.393.381.161.582.221.80
HROWHarrow Healt20190510A133.63119.34109.71102.299.6317.05
HRTGHERITAGE INS20190510A20.899.687.213.792.485.90
HRTXHeron Therap20190510A17.0711.704.164.557.557.15
HRZNHorizon Tech20190510A25.8419.8515.1915.094.664.77
HSCHarsco Corpo20190510A19.4813.365.204.758.168.61
HSCZiShares Curr20190510ETF22.2812.4312.4312.430.000.00
HSDTHelius Medic20190510A137.6986.3738.5030.4947.8755.89
HSICHenry Schein20190510A5.584.691.641.773.062.92
HSIIHeidrick & S20190510A45.5317.538.947.058.5910.48
HSKAHeska Corp20190510A83.2844.7630.9334.1613.8410.60
HSONHudson Globa20190510A452.22211.16205.21207.165.954.00
HSPXGlobal X S&P20190510ETF37.8918.1119.3918.45-1.28-0.34
HSTHost Hotels20190510A5.339.786.997.992.831.82
HSTMHealthStream20190510A37.4914.195.787.088.417.11
HSYThe Hershey20190510A3.981.860.801.041.060.82
HTHersha Hospi20190510A17.158.123.703.424.424.70
HTAHEALTHCARE T20190510A4.093.541.381.522.162.02
HTABHartford Sch20190510ETF130.21
HTBIHomeTrust Ba20190510A77.4357.8727.5127.9630.3729.92
HTBKHeritage Com20190510A26.1318.103.052.9115.0515.18
HTBXHeat Biologi20190510A132.30101.2220.6528.6380.5772.59
HTGCHercules Cap20190510A8.108.101.251.856.856.25
HTGMHTG Molecula20190510A107.7668.9364.8462.024.096.90
HTHHILLTOP HOLD20190510A13.867.053.724.033.323.01
HTLDHeartland Ex20190510A14.7317.16-1.03-0.0518.1917.20
HTLFHeartland Fi20190510A41.5618.029.5210.478.507.55
HTRBHartford Tot20190510ETF139.55
HTUSHull Tactica20190510ETF65.5246.79-25.13-27.1971.9273.99
HTZHertz Global20190510A9.316.651.622.205.044.45
HUBBHubbell Inco20190510A20.857.313.353.643.963.67
HUBGHUB Group In20190510A41.0910.163.463.486.706.68
HUBSHUBSPOT, INC20190510A18.7410.974.535.856.445.12
HUDHudson Ltd.20190510A41.3919.4715.2415.304.234.17
HUMHumana Inc.20190510A10.244.460.822.313.642.15
HUNHuntsman Cor20190510A5.205.061.972.053.103.01
HURCHurco Cos In20190510A213.2446.1739.4442.456.733.71
HURNHuron Consul20190510A65.4623.528.489.5615.0413.96
HUSAHouston Amer20190510A81.94124.4578.8178.2345.6346.22
HUSEStrategy Sha20190510ETF16.7814.2413.9514.520.29-0.28
HUSVFirst Trust20190510ETF12.1919.0019.0219.00-0.020.00
HVBCHV Bancorp,20190510A90.8786.3861.8761.8724.5124.51
HVTHaverty Furn20190510A23.108.302.533.165.775.13
HVTAHaverty Furn20190510A152.98143.20143.20143.200.000.00
HWBKHawthorn Ban20190510A475.67279.19249.75252.1829.4427.00
HWCHancock Whit20190510A18.297.392.272.545.124.85
HWCCHouston Wire20190510A176.05110.8495.2295.2215.6315.63
HWKNHawkins Inc20190510A173.6466.5150.0247.0316.4919.48
HXLHexcel Corpo20190510A11.114.671.492.083.182.59
HYHYSTER-YALE20190510A92.7447.3725.9633.2021.4114.17
HYDVanEck Vecto20190510ETF1.661.181.121.140.060.04
HYDBiShares Edge20190510ETF15.815.064.895.060.170.00
HYDWXtrackers Lo20190510ETF11.9010.108.088.082.022.02
HYEMVanEck Vecto20190510ETF19.6911.0710.8610.120.210.95
HYGiShares iBox20190510ETF1.162.412.012.080.410.33
HYGHiShares Inte20190510ETF7.044.844.875.06-0.03-0.22
HYGVFlexShares H20190510ETF15.595.304.484.820.810.47
HYHGProShares Hi20190510ETF33.3217.4815.0315.032.462.46
HYIHXtrackers Hi20190510ETF73.3968.0968.0968.090.000.00
HYLBXtrackers US20190510ETF2.312.051.992.000.060.06
HYLDHigh Yield E20190510ETF21.2513.5113.9013.76-0.39-0.25
HYLSFirst Trust20190510ETF5.693.553.343.160.210.39
HYLVIQ S&P High20190510ETF16.7011.7212.3412.34-0.61-0.61
HYMBSPDR Nuveen20190510ETF7.344.623.343.471.291.16
HYNDWisdomTree T20190510ETF163.2976.0076.0076.000.000.00
HYREHyreCar Inc.20190510A120.6274.9750.6752.7724.3122.20
HYSPIMCO 0-5 Ye20190510ETF3.602.721.261.041.451.67
HYUPXtrackers Hi20190510ETF12.759.609.609.600.000.00
HYXEiShares iBox20190510ETF20.0213.8715.0313.87-1.160.00
HYXUiShares Glob20190510ETF17.0712.8411.8411.840.990.99
HYZDWisdomTree T20190510ETF40.7014.1610.7210.483.443.68
HZNHorizon Glob20190510A132.3560.1812.4121.9347.7638.24
HZNPHorizon Ther20190510A12.588.491.482.057.016.45
HZOMarineMax, I20190510A16.497.778.928.95-1.15-1.18
IINTELSAT S.20190510A13.596.541.482.475.064.07
IACIAC/InterAct20190510A18.439.645.166.664.482.99
IAGIAMGold Corp20190510A41.4830.4621.2220.299.2510.19
IAGGiShares Core20190510ETF3.151.851.601.390.250.46
IAIiShares U.S.20190510ETF7.176.713.684.863.031.86
IAKiShares U.S.20190510ETF10.049.867.058.792.811.07
IARTIntegra Life20190510A13.234.851.502.443.352.41
IATiShares U.S.20190510ETF3.322.31-0.18-0.142.502.45
IAUFiShares Gold20190510ETF28.7338.2930.4438.297.850.00
IBBiShares Nasd20190510ETF3.601.930.440.611.501.33
IBCEiShares iBon20190510ETF29.45
IBCPIndependent20190510A26.309.803.543.656.266.15
IBDInspire Corp20190510ETF52.6357.5856.3957.001.190.58
IBDDiShares iBon20190510ETF23.1217.0218.4518.45-1.43-1.43
IBDLiShares iBon20190510ETF4.884.033.953.950.080.08
IBDMiShares iBon20190510ETF4.302.532.102.130.440.41
IBDNiShares iBon20190510ETF6.103.533.593.59-0.06-0.06
IBDOiShares iBon20190510ETF6.174.123.803.930.320.19
IBDPiShares iBon20190510ETF7.264.654.223.880.430.76
IBDQiShares iBon20190510ETF8.264.774.744.710.030.06
IBDRiShares iBon20190510ETF10.757.407.027.060.380.34
IBDSiShares iBon20190510ETF18.0913.9512.5113.111.430.84
IBDTiShares iBon20190510ETF27.0420.7120.3620.260.360.45
IBHAiShares iBon20190510ETF14.3131.4731.4731.470.000.00
IBHBiShares iBon20190510ETF32.05
IBHCiShares iBon20190510ETF40.0246.0946.0946.090.000.00
IBHDiShares iBon20190510ETF40.0832.1032.1032.100.000.00
IBHEiShares iBon20190510ETF40.0836.126.696.6929.4329.43
IBIOiBio, Inc.20190510A459.38210.38290.55201.23-80.189.14
IBKCIBERIABANK C20190510A14.944.962.122.502.842.46
IBKRInteractive20190510A20.689.82-0.852.1410.677.69
IBMInternationa20190510A2.731.680.820.870.860.82
IBMIiShares iBon20190510ETF7.864.044.044.040.000.00
IBMJiShares iBon20190510ETF6.564.074.234.23-0.16-0.16
IBMKiShares iBon20190510ETF11.358.887.767.761.111.11
IBMLiShares iBon20190510ETF12.237.747.747.740.000.00
IBMMiShares iBon20190510ETF16.639.419.009.000.410.41
IBMNiShares iBon20190510ETF12.23