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 Avg20190513A7.845.812.632.913.182.89
ETF_AvgVW ETF Avg20190513ETF2.147.055.825.971.251.10
ETN_AvgVW ETN Avg20190513ETN18.2315.9910.7212.245.273.75
AAgilent Tech20190513A4.973.793.653.930.14-0.14
AAAlcoa Corpor20190513A5.896.153.303.152.853.00
AAAUPerth Mint P20190513ETF7.717.857.997.99-0.14-0.14
AADRAdvisorShare20190513ETF33.9425.2530.7132.85-5.46-7.61
AALAmerican Air20190513A3.573.73-0.560.114.293.62
AAMCAltisource A20190513A436.36267.80144.14166.65123.66101.15
AAMEAtlantic Ame20190513A421.82309.20309.20309.200.000.00
AANAaron's, Inc20190513A17.157.055.373.951.683.10
AAOIApplied Opto20190513A22.0022.442.015.5720.4316.87
AAONAaon Inc20190513A34.3224.528.7714.3815.7510.14
AAPADVANCE AUTO20190513A7.583.641.151.702.481.94
AAPLApple Inc.20190513A1.502.096.021.48-3.920.61
AATAMERICAN ASS20190513A17.137.252.522.554.734.70
AAUAlmaden Mine20190513A74.06102.1595.2495.676.906.47
AAWWAtlas Air Wo20190513A29.8123.4411.049.2712.4014.17
AAXJiShares MSCI20190513ETF1.552.001.091.130.920.87
AAXNAxon Enterpr20190513A21.7720.253.090.4817.1519.77
ABAllianceBern20190513A17.6912.20-5.374.6217.577.58
ABBVABBVIE INC.20190513A3.542.601.151.121.451.49
ABCAmerisourceB20190513A6.994.141.441.422.702.73
ABCBAmeris Banco20190513A19.587.642.503.205.144.44
ABEOAbeona Thera20190513A33.7879.1039.6142.2839.5936.86
ABGAsbury Autom20190513A30.1210.364.034.856.325.51
ABIOARCA biophar20190513A124.15129.1164.2277.8864.8951.23
ABMABM Industri20190513A19.228.131.062.937.065.19
ABMDAbiomed Inc20190513A15.937.203.645.043.572.17
ABRArbor Realty20190513A8.688.512.765.575.732.96
ABTAbbott Labor20190513A3.053.552.142.091.411.47
ABTXAllegiance B20190513A30.4113.894.435.179.468.72
ABUSArbutus Biop20190513A82.6768.9753.7155.9715.3413.09
ACAssociated C20190513A126.5447.8141.6541.276.166.55
ACAArcosa, Inc.20190513A30.3413.737.508.626.225.11
ACADAcadia Pharm20190513A19.389.126.915.972.213.15
ACAMAcamar Partn20190513A2047.62
ACBAurora Canna20190513A12.469.916.377.543.542.36
ACBIAtlantic Cap20190513A35.8515.416.547.488.877.93
ACCAmerican Cam20190513A7.243.542.351.681.191.86
ACCOAcco Brands20190513A16.7013.769.219.234.544.53
ACERAcer Therape20190513A133.2460.4254.9555.595.474.83
ACESALPS Clean E20190513ETF41.2574.5570.3871.954.172.61
ACGLArch Capital20190513A4.424.820.150.194.684.64
ACHCAcadia Healt20190513A13.8314.310.800.6813.5113.64
ACHVAchieve Life20190513A198.24122.74101.2188.4521.5334.29
ACIAAcacia Commu20190513A16.8321.033.904.4817.1616.56
ACIUAC Immune SA20190513A50.6259.6048.2450.7811.368.82
ACIWACI Worldwid20190513A9.306.091.533.714.562.38
ACLSAxcelis Tech20190513A25.6912.732.984.109.768.64
ACMAecom20190513A8.724.292.132.332.171.97
ACMRACM Research20190513A76.5494.154.033.7390.1190.41
ACNAccenture PL20190513A4.414.720.541.544.183.18
ACNBACNB Corp20190513A275.58147.15147.35147.15-0.200.00
ACORAcorda Thera20190513A26.2013.241.294.5911.968.65
ACREAres Commerc20190513A10.2411.936.676.595.265.45
ACRSAclaris Ther20190513A36.1724.156.248.1517.9015.99
ACRXAcelRx Pharm20190513A33.9828.878.829.1320.0419.72
ACSGXtrackers MS20190513ETF34.99
ACSIAmerican Cus20190513ETF11.5219.1118.3316.810.772.30
ACSTAcasti Pharm20190513A170.3694.7350.4251.9544.3142.78
ACTAdvisorShare20190513ETF23.6149.4619.9629.1029.5120.37
ACTGAcacia Resea20190513A45.07190.379.080.36181.29190.01
ACUAcme United20190513A285.45103.6552.1957.2351.4646.41
ACWFiShares Edge20190513ETF20.737.315.484.511.842.81
ACWIiShares MSCI20190513ETF1.441.26-0.36-0.291.621.54
ACWViShares Edge20190513ETF7.103.342.592.820.750.52
ACWXiShares MSCI20190513ETF2.231.90-0.25-0.212.142.11
ACYAeroCentury20190513A250.68191.70216.37216.37-24.67-24.67
ADBEAdobe Inc.20190513A5.3922.5018.8519.823.652.68
ADCAgree Realty20190513A15.0312.504.394.618.117.89
ADESAdvanced Emi20190513A23.1614.194.067.3110.146.87
ADIAnalog Devic20190513A4.422.660.980.771.681.89
ADILAdial Pharma20190513A133.55126.53-33.28-9.17159.81135.70
ADMArcher Danie20190513A2.692.670.851.091.821.58
ADMAADMA Biologi20190513A50.5031.918.6315.0123.2816.90
ADMPAdamis Pharm20190513A71.5588.4276.7976.7511.6311.67
ADMSAdamas Pharm20190513A28.0821.507.578.1213.9313.38
ADNTAdient plc O20190513A12.9012.062.863.519.208.55
ADPAutomatic Da20190513A5.056.191.774.364.421.83
ADREInvesco BLDR20190513ETF40.7927.6424.2222.563.435.09
ADROAduro Biotec20190513A67.5963.6031.8135.5031.7828.10
ADSAlliance Dat20190513A11.565.382.833.282.552.10
ADSKAutodesk Inc20190513A7.478.654.125.354.533.31
ADSWAdvanced Dis20190513A3.522.291.321.530.970.76
ADTADT Inc.20190513A17.1116.255.017.7311.238.52
ADTNAdtran Inc20190513A22.1929.883.734.9826.1424.90
ADVMAdverum Biot20190513A73.4560.8821.7525.9039.1334.98
ADXSAdvaxis, Inc20190513A84.68112.2167.1073.8045.1138.41
AEAdams Resour20190513A200.94146.44134.63135.3711.8211.07
AEEAmeren Corpo20190513A2.942.581.311.351.281.23
AEGNAegion Corp20190513A29.6430.105.5011.5224.6118.59
AEHRAehr Test Sy20190513A190.94159.6455.7963.89103.8595.74
AEISAdvanced Ene20190513A24.8218.957.198.7011.7810.24
AELAmerican Equ20190513A15.786.762.383.414.393.35
AEMAgnico Eagle20190513A3.282.440.590.971.851.47
AEMDAETHLON MEDI20190513A330.29373.25232.42230.83140.83142.41
AEOAmerican Eag20190513A5.245.202.202.433.002.77
AEPAmerican Ele20190513A1.761.860.650.781.211.09
AERAercap Holdi20190513A8.523.802.042.091.761.70
AERIAerie Pharma20190513A31.7821.005.857.1515.1513.86
AESAES Corporat20190513A6.295.972.312.783.653.19
AEYADDvantage T20190513A242.91152.34151.90151.900.440.44
AEYEAudioEye, In20190513A239.76211.9556.3077.94155.64134.01
AEZSAeterna Zent20190513A60.4451.2725.6316.6925.6434.58
AFCAllied Capit20190513A45.1139.0741.2641.29-2.19-2.22
AFGAmerican Fin20190513A12.464.581.421.733.162.84
AFHAtlas Financ20190513A214.24179.71159.70160.5820.0219.13
AFIArmstrong Fl20190513A34.9014.085.776.308.317.77
AFIFAnfield Univ20190513ETF30.0225.2225.2225.220.000.00
AFINAmerican Fin20190513A25.6213.115.454.457.668.67
AFKVanEck Vecto20190513ETF23.29157.01145.72140.6611.2916.35
AFLAflac Inc.20190513A2.111.850.510.521.341.32
AFMDAffimed N.V.20190513A42.6742.991.571.1041.4241.89
AFTYPacer CSOP F20190513ETF33.8326.0431.3642.43-5.32-17.58
AGFIRST MAJEST20190513A16.7813.134.636.038.507.10
AGCOAGCO Corpora20190513A11.667.543.332.804.214.73
AGEAgeX Therape20190513A155.98129.52107.76114.8521.7614.67
AGENAgenus Inc.20190513A36.0433.6914.9018.6318.7915.05
AGFSAgroFresh So20190513A93.0546.7933.1532.0213.6414.77
AGGiShares Core20190513ETF0.920.810.570.620.240.19
AGGPIQ Enhanced20190513ETF13.7414.2313.1913.301.040.93
AGGYWisdomTree Y20190513ETF5.334.093.233.490.860.60
AGIAlamos Gold20190513A21.2717.693.054.9514.6312.74
AGIOAgios Pharma20190513A34.7610.531.645.228.895.31
AGLEAeglea BioTh20190513A63.0635.1416.7017.8718.4417.27
AGMFederal Agri20190513A94.3463.4450.1555.2213.288.22
AGMAFederal Agri20190513A221.45117.90101.09106.0316.8211.87
AGMHAGM Group Ho20190513A418.91230.34185.69198.0244.6632.32
AGNAllergan plc20190513A7.354.391.492.252.902.15
AGNCAGNC Investm20190513A5.745.350.861.634.493.72
AGNDWisdomTree T20190513ETF50.3031.9721.5831.0410.390.92
AGOAssured Guar20190513A7.446.814.144.052.692.77
AGRAvangrid, In20190513A8.353.741.191.392.552.35
AGROADECOAGRO S.20190513A31.0023.966.4513.0117.5210.96
AGRXAgile Therap20190513A163.63104.4764.6169.1439.8635.33
AGSPlayAGS, Inc20190513A34.1613.546.336.677.226.88
AGTiShares MSCI20190513ETF24.7219.9922.3615.82-2.384.16
AGTCApplied Gene20190513A133.92121.6554.5556.4767.1065.18
AGXArgan, Inc20190513A40.2625.0516.9616.878.098.18
AGYSAgilysys, In20190513A38.2725.9112.1414.1013.7711.81
AGZiShares Agen20190513ETF3.532.332.332.180.000.15
AGZDWisdomTree T20190513ETF33.8519.5319.5319.530.000.00
AHCA.H. Belo Co20190513A98.5563.0650.7248.0612.3415.00
AHHArmada Hoffl20190513A16.168.591.512.207.086.38
AHPIAllied Healt20190513A245.58162.98162.98162.980.000.00
AHTAshford Hosp20190513A19.6216.497.267.279.219.21
AIArlington As20190513A14.6511.787.076.664.715.12
AIAiShares Asia20190513ETF13.117.905.866.492.051.41
AIEQAI Powered E20190513ETF34.6426.5919.5919.387.007.21
AIGAmerican Int20190513A2.342.330.520.771.801.56
AIHSSenmiao Tech20190513A249.71129.9898.30112.3931.6917.60
AIIQAI Powered I20190513ETF11.4736.8616.8436.8620.020.00
AIMCAltra Indust20190513A25.2227.88-1.16-0.0229.0427.91
AIMTAimmune Ther20190513A20.1211.39-0.330.7511.7210.64
AINAlbany Inter20190513A33.0113.558.969.014.604.54
AINVApollo Inves20190513A10.639.472.573.466.896.00
AIQGlobal X Fut20190513ETF43.0030.33-0.271.9430.6128.40
AIRAAR Corp.20190513A21.3512.165.536.986.675.19
AIRGAirgain, Inc20190513A62.19143.8226.1131.66117.71112.16
AIRIAir Industri20190513A301.60382.92382.67382.670.250.25
AIRRFirst Trust20190513ETF32.2648.2648.0548.390.21-0.13
AIRTAir T Inc20190513A669.85
AITApplied Indu20190513A24.927.532.563.454.974.08
AIVApartment In20190513A4.102.260.000.582.261.68
AIZAssurant, In20190513A7.004.181.011.553.172.63
AJGArthur J. Ga20190513A5.855.401.631.033.774.37
AJRDAerojet Rock20190513A12.314.492.192.682.301.81
AJXGreat Ajax C20190513A21.2515.8511.5812.544.283.32
AKAMAkamai Techn20190513A5.476.151.922.264.233.89
AKBAAkebia Thera20190513A22.9319.694.596.0015.1213.71
AKCAAkcea Therap20190513A82.8036.4025.1128.4111.297.99
AKERAkers Biosci20190513A234.21224.35204.90204.9019.4519.45
AKGAsanko Gold20190513A141.22133.55123.80124.279.759.28
AKRAcadia Realt20190513A16.4110.802.716.688.094.13
AKRXAkorn, Inc.20190513A25.4726.7513.817.5412.9519.22
AKTSAKOUSTIS TEC20190513A37.5324.8410.8115.2114.039.63
ALAir Lease Co20190513A10.335.312.262.373.052.94
ALACAlberton Acq20190513A29.9623.3423.3423.340.000.00
ALBAlbemarle Co20190513A5.433.131.791.971.341.16
ALBOAlbireo Phar20190513A180.3889.6945.7545.3943.9444.30
ALCAlcon Inc. O20190513A6.103.141.172.041.971.10
ALCOAlico Inc20190513A93.5375.7180.7180.75-5.00-5.05
ALDXAldeyra Ther20190513A46.3638.0623.9523.3014.1114.76
ALEALLETE, Inc.20190513A16.045.482.282.433.203.05
ALECAlector, Inc20190513A196.6787.7982.3681.685.426.11
ALEXAlexander &20190513A20.585.931.602.214.323.72
ALFAAlphaClone A20190513ETF25.7122.8218.8219.854.002.96
ALGAlamo Group,20190513A56.5824.3710.0913.3514.2811.02
ALGNAlign Techno20190513A13.2611.464.805.916.665.55
ALGRAllegro Merg20190513A59.6220.2120.1620.160.050.05
ALGTAllegiant Tr20190513A36.9514.527.088.797.445.73
ALIMAlimera Scie20190513A249.39299.50141.21126.84158.29172.66
ALJJALJ Regional20190513A567.59443.13332.86365.60110.2777.53
ALKAlaska Air G20190513A7.253.971.511.832.472.14
ALKSAlkermes Inc20190513A16.3414.493.484.0811.0110.41
ALLThe Allstate20190513A4.351.810.170.541.641.27
ALLEAllegion Pub20190513A7.703.081.571.731.511.35
ALLKAllakos Inc.20190513A76.7723.6514.5513.539.1010.12
ALLOAllogene The20190513A59.0827.3812.3522.7315.024.65
ALLTAllot Ltd. O20190513A87.79330.80295.80297.7635.0133.05
ALLYAlly Financi20190513A3.693.100.981.392.121.71
ALNAAllena Pharm20190513A145.71106.4856.3879.2650.1127.22
ALNYAlnylam Phar20190513A22.259.453.022.896.436.56
ALOAlio Gold In20190513A152.82120.75108.93110.9711.829.78
ALOTAstroNova, I20190513A80.4426.6121.0021.865.614.76
ALPNAlpine Immun20190513A1054.53790.29720.14735.1770.1655.13
ALRMAlarm.com Ho20190513A12.388.591.644.206.944.38
ALRNAileron Ther20190513A296.01221.36144.06136.5277.2984.83
ALSKAlaska Commu20190513A125.1784.9676.2284.568.750.41
ALSNALLISON TRAN20190513A10.104.812.653.092.161.72
ALTAltimmune, I20190513A71.4558.5628.8337.2529.7321.31
ALTMAltus Midstr20190513A59.1734.6917.3021.3817.3913.31
ALTRAltair Engin20190513A37.9929.6312.4310.1217.2019.52
ALTSProShares Mo20190513ETF42.37176.02119.62176.0256.400.00
ALTYGlobal X Sup20190513ETF68.8626.6425.1425.141.501.50
ALVAutoliv, Inc20190513A11.285.001.922.463.092.55
ALXNAlexion Phar20190513A10.086.072.490.693.575.38
ALYAAlithya Grou20190513A159.3791.2763.7362.1427.5429.13
AMAntero Midst20190513A8.286.692.432.804.263.89
AMAGAMAG Pharmac20190513A28.6215.324.966.0910.359.23
AMALAmalgamated20190513A218.05137.86144.70145.07-6.84-7.20
AMATApplied Mate20190513A2.834.50-0.732.885.231.62
AMBAAmbarella, I20190513A25.3918.346.947.7811.4010.56
AMBCAmbac Financ20190513A15.7812.57-0.191.7912.7610.78
AMCAMC ENTERTAI20190513A9.497.750.340.357.417.40
AMCAiShares Russ20190513ETF19.5713.9010.921.972.9811.93
AMCXAMC Networks20190513A12.374.52-0.081.504.603.02
AMDAdvanced Mic20190513A3.814.351.001.653.352.70
AMEAmetek, Inc.20190513A5.102.100.100.472.001.63
AMEDAmedisys Inc20190513A21.899.284.545.034.744.25
AMEHApollo Medic20190513A184.2567.9167.5867.760.330.15
AMGAffiliated M20190513A10.855.131.822.623.312.51
AMGNAmgen Inc20190513A4.532.981.100.901.882.07
AMHAMERICAN HOM20190513A4.953.730.470.753.262.98
AMJJP Morgan Al20190513ETN4.443.971.371.542.602.43
AMKRAmkor Techno20190513A15.4317.508.7610.298.757.21
AMLPAlerian MLP20190513ETF10.198.384.066.464.311.91
AMNAMN Healthca20190513A18.998.584.625.363.963.22
AMNBAmerican Nat20190513A184.8079.4946.7760.4232.7219.07
AMOTAllied Motio20190513A97.0445.8235.9434.869.8810.96
AMPAmeriprise F20190513A7.163.980.200.543.783.44
AMPEAmpio Pharma20190513A101.04129.5890.52101.8039.0627.78
AMPHAmphastar Ph20190513A30.2013.951.454.9612.508.99
AMRBAmerican Riv20190513A543.92366.35366.35366.350.000.00
AMRCAmeresco, In20190513A25.7723.6418.5717.415.076.23
AMRHAmeri Holdin20190513A136.86110.1690.4088.9319.7621.23
AMRKA-Mark Preci20190513A486.11332.55342.60326.12-10.056.43
AMRSAmyris Inc.20190513A37.9429.265.116.1024.1423.16
AMRXAmneal Pharm20190513A19.7712.38-0.983.0613.369.32
AMSAmerican Sha20190513A104.55129.47129.47129.470.000.00
AMSCAmerican Sup20190513A41.9393.4224.9126.0168.5167.41
AMSFAMERISAFE, I20190513A55.6515.237.968.647.276.59
AMSWAAmerican Sof20190513A32.6675.3317.4517.9957.8757.34
AMTAmerican Tow20190513A4.362.780.480.862.301.92
AMTBAmerant Banc20190513A414.64163.02137.33144.5525.7018.47
AMTBBAmerant Banc20190513A1531.361590.031590.031590.030.000.00
AMTDTD Ameritrad20190513A5.116.001.562.214.443.79
AMTXAemetis, Inc20190513A257.86221.30194.23194.4427.0726.86
AMUETRACS Aleri20190513ETN15.039.408.778.770.630.63
AMUBETRACS Aleri20190513ETN47.44
AMWDAmerican Woo20190513A44.2618.388.7910.749.597.64
AMZAInfraCap MLP20190513ETF17.9213.809.669.934.143.87
AMZNAmazon.Com I20190513A5.163.31-1.101.504.411.81
ANAutoNation,20190513A8.843.972.111.521.862.44
ANATAmerican Nat20190513A86.3144.0016.2627.9627.7416.04
ANDAAndina Acqui20190513A40.98
ANDEAndersons In20190513A28.8310.562.784.877.785.69
ANETArista Netwo20190513A9.424.310.881.283.423.03
ANFAbercrombie20190513A8.965.160.771.214.373.95
ANGIANGI Homeser20190513A13.017.310.41-4.166.9011.47
ANGLVanEck Vecto20190513ETF6.634.623.593.861.030.76
ANGOAngioDynamic20190513A36.2622.379.7810.8112.5911.56
ANHAnworth Mort20190513A24.6119.4914.3914.495.105.00
ANIKAnika Therap20190513A45.9315.194.635.7610.569.43
ANIPANI Pharmace20190513A59.4124.3015.0215.779.278.52
ANIXAnixa Biosci20190513A108.1160.6039.8547.2320.7513.37
ANSSAnsys Inc20190513A13.316.312.402.743.913.56
ANTMANTHEM, INC.20190513A6.553.231.801.701.431.53
ANYSphere 3D Co20190513A199.88131.94105.12107.8126.8224.13
AOAiShares Core20190513ETF5.5614.973.813.4511.1611.53
AOBCAmerican Out20190513A12.7217.441.681.7615.7615.69
AOKiShares Core20190513ETF11.6512.3111.6511.710.660.59
AOMiShares Core20190513ETF7.0310.13-7.35-2.5117.4912.65
AONAon plc Clas20190513A6.382.800.651.492.161.32
AORiShares Core20190513ETF12.908.768.898.56-0.140.19
AOSA.O. Smith C20190513A4.902.810.480.732.342.08
AOSLAlpha and Om20190513A57.8639.6725.3431.3714.348.30
APAmpco-Pittsb20190513A265.10144.76129.77145.8814.99-1.12
APAApache Corpo20190513A4.223.500.800.972.702.54
APAMARTISAN PART20190513A14.108.422.355.636.072.80
APDAir Products20190513A5.942.650.831.081.811.57
APDNApplied DNA20190513A183.43195.72162.70163.3833.0232.34
APEIAmerican Pub20190513A32.9121.801.432.3620.3719.44
APENApollo Endos20190513A315.81177.78156.96154.6320.8223.15
APHAmphenol Cor20190513A5.674.113.063.341.050.77
APHAAphria Inc.20190513A14.7412.667.497.585.175.08
APLEApple Hospit20190513A6.424.731.201.053.533.68
APLSApellis Phar20190513A69.0332.8416.2712.1016.5620.74
APMAptorum Grou20190513A931.79480.98396.27396.2784.7184.71
APOApollo Globa20190513A10.094.642.402.262.242.38
APOGApogee Enter20190513A18.4812.286.157.466.124.82
APPFAppFolio, In20190513A31.7917.257.5112.389.744.86
APPNAppian Corpo20190513A18.9315.15-1.345.9516.509.21
APPSDigital Turb20190513A29.4526.2219.8518.826.387.40
APRNBlue Apron H20190513A45.0932.7718.9423.8113.848.97
APTAlpha Pro Te20190513A79.0233.0933.6933.68-0.60-0.59
APTOAptose Biosc20190513A69.9974.2322.5916.3551.6457.89
APTSPreferred Ap20190513A14.559.067.456.631.612.43
APTVAptiv PLC20190513A5.582.601.091.261.511.34
APTXAptinyx Inc.20190513A87.5257.4737.2334.6220.2422.85
APVOAptevo Thera20190513A71.1466.3851.9451.4914.4414.89
APWCAsia Pacific20190513A410.83271.16271.16271.160.000.00
APYApergy Corpo20190513A37.8115.198.479.796.715.39
APYXApyx Medical20190513A82.7951.7835.0038.4716.7813.31
AQBAquaBounty T20190513A91.95102.6492.8565.919.7936.73
AQMSAqua Metals,20190513A51.3073.3838.4348.0534.9525.32
AQNAlgonquin Po20190513A9.138.985.485.243.503.74
AQSTAquestive Th20190513A159.7498.6628.5628.3070.1070.36
AQUAEvoqua Water20190513A11.058.63-0.401.429.037.22
ARANTERO RESOU20190513A13.0311.386.327.075.054.30
ARAAmerican Ren20190513A64.1929.499.1911.7520.3017.74
ARAVAravive, Inc20190513A211.10213.64151.06151.3862.5862.26
ARAYAccuray Inco20190513A27.3628.045.929.3422.1218.70
ARCARC Document20190513A58.3771.8133.2346.2838.5825.53
ARCBArcBest Corp20190513A26.5013.641.592.6312.0511.02
ARCCAres Capital20190513A6.086.221.862.104.364.12
ARCEArco Platfor20190513A288.07100.9164.2471.0036.6729.91
ARCHArch Coal, I20190513A34.3912.524.235.558.286.96
ARCOARCOS DORADO20190513A24.2416.1910.4012.235.793.96
ARCTArcturus The20190513A212.04130.4868.0383.2462.4547.25
ARDArdagh Group20190513A38.0220.038.828.2211.2211.82
ARDSAridis Pharm20190513A526.53193.95234.61234.61-40.66-40.66
ARDXArdelyx, Inc20190513A79.8255.54-0.82-16.2156.3671.75
AREAlexandria R20190513A7.753.12-1.94-0.275.063.39
ARECAMERICAN RES20190513A1187.591026.431162.991162.99-136.56-136.56
ARESAres Managem20190513A9.654.951.441.683.523.28
ARGOArgo Group I20190513A22.759.026.916.762.102.26
ARGTGlobal X MSC20190513ETF27.7619.8217.5416.902.282.92
ARIAPOLLO COMME20190513A5.563.882.312.431.571.45
ARKFARK Fintech20190513ETF39.8938.3322.3437.0515.991.29
ARKGARK Genomic20190513ETF16.5113.753.284.0110.469.74
ARKKARK Innovati20190513ETF8.755.443.604.181.841.26
ARKQARK Autonomo20190513ETF14.3216.9017.1715.50-0.271.41
ARKRArk Restaura20190513A495.39220.86220.87220.86-0.010.00
ARKWARK Next Gen20190513ETF10.327.944.865.063.082.88
ARLAmerican Rea20190513A206.94211.11206.76207.304.353.81
ARLOArlo Technol20190513A26.0520.694.966.2115.7314.48
ARLPAlliance Res20190513A10.4530.043.167.0426.9723.16
ARMKARAMARK20190513A4.372.970.220.302.742.67
ARMPArmata Pharm20190513A239.31257.30215.85218.2341.4539.07
ARNAArena Pharma20190513A26.9823.077.949.1715.1313.91
ARNCArconic Corp20190513A4.854.120.550.863.573.26
AROCArchrock Inc20190513A12.3313.832.732.8111.1211.03
AROWArrow Financ20190513A137.2860.6149.2450.3411.3710.27
ARPOAerpio Pharm20190513A173.89118.1062.9893.1455.1224.96
ARRARMOUR Resid20190513A5.655.522.933.502.592.03
ARTNAArtesian Res20190513A105.67715.37246.13246.67469.24468.70
ARTWArts-Way Man20190513A267.93109.9467.8458.2042.1051.74
ARVNArvinas, Inc20190513A183.01117.1571.1673.5245.9943.62
ARWArrow Electr20190513A11.736.082.763.103.322.98
ARWRArrowhead Re20190513A18.4613.783.563.7510.2210.02
ARYAARYA Science20190513A20.12
ASBAssociated B20190513A5.323.940.791.273.152.67
ASCARDMORE SHIP20190513A43.5025.626.626.8419.0018.77
ASEAGlobal X FTS20190513ETF255.96135.54129.40129.406.156.15
ASETFlexShares R20190513ETF60.5530.4030.4030.400.000.00
ASFIAsta Funding20190513A457.29135.52135.52135.520.000.00
ASGNASGN Incorpo20190513A19.618.112.843.035.275.08
ASHAshland Glob20190513A10.393.281.101.602.181.68
ASHRXtrackers Ha20190513ETF3.883.991.181.492.812.50
ASHSXtrackers Ha20190513ETF23.6817.0615.7215.391.341.67
ASHXXtrackers MS20190513ETF65.9218.81-34.15-38.8752.9657.68
ASIXAdvanSix Inc20190513A35.8510.875.485.755.395.12
ASMAvino Silver20190513A156.03165.2395.2595.2869.9869.95
ASMBAssembly Bio20190513A83.1639.3112.6519.9226.6619.39
ASNAAscena Retai20190513A76.5363.302.434.8060.8758.51
ASPNAspen Aeroge20190513A84.94159.6426.55114.33133.0945.31
ASPSAltisource P20190513A81.2766.9215.6418.3251.2848.60
ASPUASPEN GROUP,20190513A116.7281.8077.8784.383.92-2.58
ASRTAssertio The20190513A29.4726.7311.0415.1515.6911.57
ASRVAmeriServ Fi20190513A74.08108.8640.8440.8468.0168.01
ASTCAstrotech Co20190513A369.88249.17233.67241.0315.508.14
ASTEAstec Indust20190513A31.5316.743.674.2413.0712.50
ASURAsure Softwa20190513A44.9336.50-0.816.5537.3029.94
ASYSAmtech Syste20190513A114.59112.9331.9333.9681.0078.97
ATAtlantic Pow20190513A44.4932.7628.1527.074.615.69
ATECAlphatec Hol20190513A79.44111.1330.5434.2680.5976.87
ATENA10 NETWORKS20190513A17.0610.175.405.694.784.49
ATESTCTest Symbol20190513A28.1617.9617.9617.960.000.00
ATESTGTEST SYMBOL20190513A24.4313.4713.3513.400.120.07
ATGEAdtalem Glob20190513A21.1311.331.684.509.656.84
ATHAthene Holdi20190513A5.343.041.021.362.011.68
ATHXAthersys, In20190513A76.2657.5737.0430.8920.5326.67
ATIAllegheny Te20190513A9.394.320.732.343.601.98
ATIFATIF Holding20190513A608.17651.37600.61600.6150.7650.76
ATKRAtkore Inter20190513A28.2916.249.9910.746.255.50
ATLCAtlanticus H20190513A241.7291.3391.3391.330.000.00
ATLOAMES Nationa20190513A434.07169.41168.53168.530.880.88
ATMPiPath Select20190513ETF17.7615.1614.6214.110.531.05
ATNIATN Internat20190513A92.3540.8228.1130.2312.7110.59
ATNMActinium Pha20190513A115.77133.17123.60124.149.579.03
ATNXAthenex, Inc20190513A28.2532.466.707.2225.7625.24
ATOAtmos Energy20190513A5.622.341.011.321.331.02
ATOMAtomera Inco20190513A284.4284.2535.7869.5448.4614.71
ATOSAtossa Thera20190513A104.3482.8465.0467.8617.8114.99
ATRAptarGroup,20190513A20.897.902.503.465.404.44
ATRAAtara Biothe20190513A51.6122.3515.6119.946.742.41
ATRCAtriCure, In20190513A31.1312.094.703.917.388.18
ATROAstronics Co20190513A25.6626.0517.4019.108.656.94
ATRSAntares Phar20190513A37.2532.604.955.1827.6427.40
ATSGAir Transpor20190513A20.5223.660.49-0.0823.1823.74
ATTOAtento S.A.20190513A78.0448.3339.3540.478.987.86
ATUSAltice USA,20190513A4.4817.6315.0815.442.572.23
ATVIActivision B20190513A3.023.60-1.08-0.544.684.13
ATXIAvenue Thera20190513A423.04347.62322.28311.9125.3435.71
AUBNAuburn Natio20190513A475.29302.60302.11302.170.490.43
AUDCAudioCodes L20190513A24.5915.676.595.869.089.81
AUGAuryn Resour20190513A82.4260.6855.8963.044.79-2.36
AUMNGolden Miner20190513A397.85328.61301.42305.4227.1923.19
AUPHAurinia Phar20190513A19.1218.919.028.869.8910.05
AUSFGlobal X Ada20190513ETF26.7211.739.129.152.602.58
AUTOAutoWeb, Inc20190513A324.24198.2028.0927.39170.10170.80
AUYYamana Gold,20190513A48.4140.3616.3424.8124.0215.55
AVAAvista Corpo20190513A12.335.201.802.313.402.89
AVAVAeroVironmen20190513A33.0214.568.829.255.745.31
AVBAvalonBay Co20190513A8.994.362.642.741.721.62
AVCOAvalon Globo20190513A116.43100.8252.8452.2047.9748.62
AVDAmerican Van20190513A36.6518.798.689.6910.109.10
AVEOAVEO Pharmac20190513A36.3550.9842.5740.128.4110.86
AVGOBroadcom Inc20190513A6.283.931.942.061.981.87
AVGRAvinger, Inc20190513A78.2196.6266.9466.9829.6829.65
AVIDAvid Technol20190513A36.2328.027.1112.3820.9115.64
AVLRAvalara, Inc20190513A17.165.923.343.262.582.67
AVNSAvanos Medic20190513A16.297.863.243.654.624.21
AVNWAviat Networ20190513A320.97195.87175.70163.8720.1732.00
AVROAVROBIO, Inc20190513A150.00290.37267.99271.4522.3918.92
AVTAvnet, Inc.20190513A10.569.053.994.835.064.22
AVXLAnavex Life20190513A71.8048.7719.0120.8929.7627.88
AVYAvery Dennis20190513A8.543.251.081.392.161.86
AVYAAvaya Holdin20190513A12.1612.473.828.998.643.47
AWIArmstrong Wo20190513A14.895.963.553.002.412.95
AWKAmerican Wat20190513A4.662.490.741.061.751.43
AWRAmerican Sta20190513A17.3010.858.328.272.532.58
AWREAware Inc20190513A207.7959.7736.2130.1723.5629.60
AWTMAware Ultra-20190513ETF6.840.030.030.030.000.00
AWXAvalon Holdi20190513A239.15159.3494.9097.1664.4462.18
AXAxos Financi20190513A21.428.241.852.696.395.55
AXASAbraxas Petr20190513A87.4175.9549.3139.9826.6035.92
AXDXAccelerate D20190513A53.9433.944.505.8729.4428.07
AXEAnixter Inte20190513A34.5913.032.794.1310.248.90
AXGNAxogen, Inc.20190513A26.3620.7512.5612.568.198.19
AXGTAxovant Gene20190513A55.6349.9716.6323.3733.3426.59
AXJLWisdomTree A20190513ETF30.0122.3122.4822.87-0.17-0.56
AXLAmerican Axl20190513A9.298.172.342.815.845.36
AXLAAxcella Heal20190513A271.41122.0569.0272.5553.0249.49
AXNXAxonics Modu20190513A80.9447.8733.8134.7914.0613.08
AXPAmerican Exp20190513A2.421.541.881.58-0.34-0.04
AXRAMREP Corpor20190513A289.49255.0547.1749.97207.88205.08
AXSAxis Capital20190513A7.945.450.560.814.894.64
AXSMAxsome Thera20190513A23.7623.5910.1715.9713.437.62
AXTAAxalta Coati20190513A4.223.781.381.682.402.10
AXTIAXT Inc20190513A43.3229.574.467.6725.1021.90
AXUAlexco Resou20190513A96.4066.0246.8450.0219.1816.00
AYAtlantica Yi20190513A17.4121.614.765.7616.8515.85
AYIAcuity Brand20190513A22.409.096.106.662.992.43
AYTUAytu BioScie20190513A126.45130.32107.7497.4422.5832.89
AYXAlteryx, Inc20190513A22.9212.565.656.956.915.61
AZOAutoZone, In20190513A11.976.132.442.983.693.15
AZPNAspen Techno20190513A18.077.382.313.085.074.30
AZREAzure Power20190513A91.6976.4133.6833.3942.7343.02
AZRXAzurRx BioPh20190513A172.66139.22122.72128.6616.5110.56
AZZAZZ Inc.20190513A61.9723.3516.4117.696.945.66
BBarnes Group20190513A18.8311.232.472.908.768.34
BABoeing Compa20190513A4.733.462.282.541.180.92
BABInvesco Taxa20190513ETF3.573.012.492.510.520.50
BACBank of Amer20190513A3.533.121.991.251.131.87
BAHBooz Allen H20190513A6.673.352.192.461.150.89
BALiPath Series20190513ETN51.9727.0766.7663.48-39.69-36.41
BAMBrookfield A20190513A2.242.461.051.091.411.37
BANCBanc of Cali20190513A16.378.803.463.705.355.16
BANDBandwidth In20190513A46.1821.539.0311.9812.509.55
BANFBancfirst Co20190513A53.8128.2319.0521.109.187.13
BANRBanner Corp.20190513A20.137.792.112.635.675.16
BANXStoneCastle20190513A42.5726.0326.0326.030.000.00
BAPCredicorp LT20190513A20.0710.456.176.544.283.91
BAPRInnovator S&20190513ETF29.3919.6319.4617.160.172.47
BASIBioanalytica20190513A253.64114.79114.79125.530.00-10.74
BATRALiberty Medi20190513A41.3924.9716.4718.468.506.51
BATRKLiberty Medi20190513A32.8923.5210.5712.8612.9510.66
BATTAmplify Adva20190513ETF45.0564.2015.1715.1749.0449.04
BAXBaxter Inter20190513A3.412.090.840.891.251.19
BBBlackBerry L20190513A11.889.856.026.323.823.52
BBAXJPMorgan Bet20190513ETF6.438.608.748.96-0.14-0.35
BBBYBed Bath & B20190513A7.408.190.840.617.357.58
BBCVirtus LifeS20190513ETF46.7644.1327.9043.8016.230.33
BBCAJPMorgan Bet20190513ETF4.473.102.261.950.851.16
BBCPConcrete Pum20190513A124.26104.3868.5969.0535.7935.33
BBDCBarings BDC,20190513A13.169.395.245.634.163.76
BBEUJPMorgan Bet20190513ETF4.723.741.882.211.861.53
BBGIBeasley Broa20190513A119.7054.767.6913.2047.0741.56
BBHVanEck Vecto20190513ETF9.117.894.495.383.402.51
BBJPJPMorgan Bet20190513ETF4.994.012.852.891.161.12
BBPVirtus LifeS20190513ETF33.7534.3029.4324.214.8710.09
BBREJPMorgan Bet20190513ETF4.1517.1716.4316.940.740.22
BBSAJPMorgan Bet20190513ETF4.394.442.544.441.900.00
BBSIBarrett Busi20190513A80.7734.9726.8326.928.148.05
BBUBrookfield B20190513A51.6132.5510.4314.4222.1218.13
BBUSJPMorgan Bet20190513ETF5.1919.9219.8719.920.050.00
BBWBuild-A-Bear20190513A72.0075.5082.6981.68-7.19-6.18
BBXBBX Capital20190513A33.2315.002.703.0012.3112.01
BBYBest Buy Com20190513A5.504.852.043.122.811.73
BCBrunswick Co20190513A6.903.630.981.182.652.45
BCBPBCB Bancorp20190513A81.0152.1319.7020.7532.4331.38
BCCBoise Cascad20190513A23.6710.883.945.136.945.75
BCDAberdeen Sta20190513ETF43.3446.4646.4646.460.000.00
BCEBCE, Inc.20190513A2.362.050.630.821.421.23
BCEIBONANZA CREE20190513A23.0910.614.295.536.325.08
BCIAberdeen Sta20190513ETF18.3411.2811.9711.43-0.68-0.15
BCLIBrainstorm C20190513A80.6652.37-1.58-0.4453.9552.81
BCMiPath Pure B20190513ETN37.1921.7522.6121.75-0.860.00
BCMLBayCom Corp20190513A799.60291.14122.30296.74168.83-5.61
BCOThe Brink's20190513A21.076.261.592.014.674.26
BCOMB Communicat20190513A332.30327.25325.43325.431.821.82
BCORBlucora, Inc20190513A23.4834.1612.8213.2321.3420.94
BCOVBrightcove,20190513A33.1020.424.126.3116.3014.10
BCOW1895 Bancorp20190513A59.2048.1541.6241.626.536.53
BCPCBalchem Corp20190513A36.7918.9610.0011.768.967.19
BCRXBioCryst Pha20190513A30.7719.530.775.1818.7814.37
BCSFBain Capital20190513A49.5231.0822.2923.998.797.09
BCTFBancorp 34,20190513A414.24
BDCBelden Inc.20190513A18.908.461.402.597.065.87
BDCSUBS AG Excha20190513ETN53.3828.1428.2928.15-0.15-0.01
BDCZETRACS Wells20190513ETN44.39
BDGEBridge Banco20190513A129.2060.6649.1451.6911.528.97
BDLFlanigan's E20190513A259.88220.19196.69196.6923.5023.50
BDNBrandywine R20190513A7.255.781.682.284.113.51
BDRBlonder Tong20190513A461.17512.52509.84512.742.68-0.22
BDSIBioDelivery20190513A22.4126.6516.2619.4210.397.23
BDXBecton, Dick20190513A6.875.212.602.242.612.97
BEBloom Energy20190513A17.6110.650.31-2.3610.3413.01
BEATBioTelemetry20190513A28.0545.1919.0716.4826.1328.71
BECNBeacon Roofi20190513A14.547.803.894.393.913.42
BELFABel Fuse Inc20190513A742.93557.80553.44555.094.362.71
BELFBBel Fuse Inc20190513A301.33111.22100.76116.3510.46-5.13
BENFranklin Res20190513A3.383.370.470.622.902.75
BEPBrookfield R20190513A7.876.083.053.303.032.78
BERYBerry Global20190513A5.572.801.101.451.701.35
BFABrown-Forman20190513A40.5128.7827.5327.551.251.23
BFBBrown-Forman20190513A5.282.590.751.241.841.35
BFAMBRIGHT HORIZ20190513A22.759.073.564.035.505.04
BFCBank First C20190513A204.8385.8468.5472.5817.3013.27
BFINBankFinancia20190513A97.8544.1321.7727.8822.3616.25
BFITGlobal X Hea20190513ETF177.79108.12120.87120.87-12.75-12.75
BFORBarron's 40020190513ETF13.5714.099.7210.874.383.22
BFSSaul Centers20190513A69.9627.2619.7321.367.535.90
BFSTBusiness Fir20190513A173.7995.6593.6294.062.031.60
BGBunge Limite20190513A7.393.951.722.152.231.79
BGCPBGC Partners20190513A20.7817.174.744.6312.4412.52
BGFVBig 5 Sporti20190513A81.7667.6836.0035.2331.6832.45
BGGBriggs & Str20190513A20.6313.353.545.019.808.34
BGIBirks Group20190513A570.73386.70312.41343.8774.2942.83
BGRNiShares Glob20190513ETF23.5133.74-10.7933.7344.530.00
BGSB&G Foods, I20190513A8.795.462.983.572.481.89
BGSFBG Staffing20190513A132.7785.2067.8669.5217.3415.68
BHBiglari Hold20190513A142.9273.4960.6467.3612.846.13
BHBBar Harbor B20190513A229.1686.2352.8476.6633.409.58
BHCBausch Healt20190513A5.203.721.351.222.372.50
BHEBenchmark El20190513A13.4821.511.232.1920.2819.32
BHFBrighthouse20190513A10.7211.001.745.249.255.75
BHLBBerkshire Hi20190513A13.464.671.662.393.022.28
BHRBraemar Hote20190513A34.7015.078.986.736.108.34
BHTGBioHiTech Gl20190513A583.36265.2899.88150.81165.40114.47
BHVNBiohaven Pha20190513A30.3212.106.698.425.413.68
BIBProShares Ul20190513ETF13.177.724.904.632.813.09
BIBLInspire 10020190513ETF17.8016.6816.2715.990.410.69
BICKFirst Trust20190513ETF101.2649.5133.6433.6415.8715.87
BIGBig Lots, In20190513A11.156.742.213.154.533.59
BIIBBiogen Inc.20190513A6.995.342.132.193.223.15
BILSPDR Bloombe20190513ETF1.090.850.850.850.000.00
BIMIBOQI Interna20190513A241.45380.64290.36340.2990.2840.35
BIOBio-Rad Labo20190513A26.489.525.386.294.133.23
BIOBBio-Rad Labo20190513A122.09125.43125.43125.430.000.00
BIOCBiocept, Inc20190513A65.6075.4659.9761.7515.4913.71
BIOLBiolase, Inc20190513A932.30184.06184.16184.16-0.10-0.10
BIOXBioceres Cro20190513A158.04187.87124.04124.0463.8263.82
BIPBrookfield I20190513A7.175.35-0.821.976.173.38
BISProShares Ul20190513ETF20.4812.545.774.596.767.95
BIVVanguard Int20190513ETF1.331.620.810.820.810.80
BIZDVanEck Vecto20190513ETF23.9718.5421.4521.45-2.91-2.91
BJBJs Wholesal20190513A23.789.703.163.606.546.09
BJANInnovator S&20190513ETF29.646.636.726.63-0.090.00
BJKVanEck Vecto20190513ETF39.0431.6125.3525.566.266.05
BJRIBJ's Restaur20190513A14.9514.862.803.2612.0711.60
BJULInnovator S&20190513ETF24.8133.6038.0035.58-4.41-1.98
BKBank of New20190513A2.322.771.511.601.251.17
BKCCBlackRock Ca20190513A17.9619.826.107.8313.7312.00
BKDBrookdale Se20190513A14.7512.805.226.047.586.76
BKEThe Buckle,20190513A20.0110.572.513.258.077.32
BKEPBlueknight E20190513A157.02108.2597.1096.7111.1511.54
BKFiShares MSCI20190513ETF19.7137.1611.4616.8325.7020.33
BKHBlack Hills20190513A11.923.931.311.642.632.29
BKIBlack Knight20190513A10.607.101.152.085.945.02
BKLNInvesco Seni20190513ETF4.393.192.632.600.550.59
BKNGBooking Hold20190513A14.658.774.595.434.053.14
BKSCBank of Sout20190513A245.31207.2291.86127.60115.3579.62
BKTIBK Technolog20190513A201.32142.1047.1848.7494.9293.36
BKUBankunited,20190513A7.493.550.591.712.971.85
BKYIBIO-key Inte20190513A255.84179.17148.45171.5130.727.66
BLBlackLine, I20190513A36.5130.4831.3631.89-0.88-1.41
BLBDBlue Bird Co20190513A45.4632.1112.3212.9319.7919.18
BLCMBellicum Pha20190513A69.7038.7020.3623.7718.3314.93
BLCNReality Shar20190513ETF49.6657.7650.3055.427.452.34
BLDTopBuild Cor20190513A25.3910.813.394.337.426.48
BLDPBallard Powe20190513A29.8131.6935.2033.23-3.51-1.54
BLDRBuilders Fir20190513A8.287.86-0.630.938.496.93
BLESInspire Glob20190513ETF113.3068.9768.9368.950.040.02
BLFSBioLife Solu20190513A63.2840.1824.0323.6016.1516.58
BLHYVirtus Newfl20190513ETF85.8841.3541.3541.350.000.00
BLINBridgeline D20190513A236.25115.5091.9197.1623.5918.34
BLKBlackrock, I20190513A11.335.852.242.603.613.25
BLKBBlackbaud, I20190513A36.4317.169.2910.937.876.23
BLLBall Corpora20190513A4.192.230.651.241.580.99
BLMNBloomin' Bra20190513A6.764.41-0.040.394.454.01
BLNKBlink Chargi20190513A88.5669.2358.2558.2410.9710.99
BLOKAmplify Tran20190513ETF17.7015.6215.9316.04-0.31-0.42
BLPHBellerophon20190513A225.44170.18169.29180.090.90-9.91
BLUEbluebird bio20190513A29.9013.844.516.079.327.76
BLVVanguard Lon20190513ETF3.291.170.520.860.650.32
BLXBanco Latino20190513A35.4117.227.789.239.437.99
BMCHBMC Stock Ho20190513A13.4317.554.707.1712.8510.38
BMIBadger Meter20190513A25.3310.424.815.585.624.85
BMLPDorsey Wrigh20190513ETF48.0542.3442.3442.340.000.00
BMOBank of Mont20190513A1.881.661.111.320.560.34
BMRABIOMERICA IN20190513A228.321315.45-87.53-87.531402.981402.98
BMRCBank of Mari20190513A69.6927.2320.7714.176.4513.05
BMRNBioMarin Pha20190513A12.506.942.923.854.023.09
BMTCBryn Mawr Ba20190513A49.1013.544.544.549.009.00
BMYBristol-Myer20190513A2.202.080.710.811.361.27
BNDVanguard Tot20190513ETF1.231.701.591.600.120.10
BNDWVanguard Tot20190513ETF9.286.326.036.200.280.11
BNDXVanguard Tot20190513ETF1.812.502.352.350.150.15
BNEDBarnes & Nob20190513A33.6527.252.829.8224.4217.42
BNFTBenefitfocus20190513A28.2923.266.175.6417.0917.62
BNGOBionano Geno20190513A1373.441272.99962.45977.01310.54295.98
BNKDMicroSectors20190513ETN28.93
BNKOMicroSectors20190513ETN21.51
BNKUMicroSectors20190513ETN29.9711.49-27.56-4.7339.0516.22
BNKZMicroSectors20190513ETN22.99
BNSBank of Nova20190513A1.961.820.440.671.381.15
BNSOBonso Electr20190513A1322.65490.82490.82490.820.000.00
BOCHBank of Comm20190513A94.9036.6417.7119.9918.9316.65
BOCTInnovator S&20190513ETF30.6112.915.553.347.369.57
BOHBank of Hawa20190513A19.325.712.702.513.013.20
BOKFBOK Financia20190513A23.359.891.933.137.966.76
BOMNBoston Omaha20190513A112.7354.1933.8533.8320.3420.36
BONDPIMCO Active20190513ETF2.241.201.061.070.140.14
BOOMDMC Global I20190513A32.6832.528.7710.2323.7522.29
BOOTBoot Barn Ho20190513A18.8011.333.705.137.636.20
BOSCB.O.S. Bette20190513A254.1095.9088.2295.907.690.00
BOSSGlobal X Fou20190513ETF196.95158.74165.22165.02-6.49-6.28
BOTJBank of the20190513A416.92188.1665.07127.45123.1060.71
BOTZGlobal X Fun20190513ETF5.163.530.931.442.592.09
BOUTInnovator IB20190513ETF65.9031.8431.0331.840.810.00
BOXBOX, INC.20190513A7.795.392.972.832.432.57
BOXLBoxlight Cor20190513A106.68139.6861.4841.2678.2098.42
BPFHBoston Priva20190513A14.7624.110.352.1323.7621.98
BPMCBlueprint Me20190513A33.5016.929.3211.077.605.85
BPMPBP Midstream20190513A23.3115.2010.028.555.186.65
BPMXBioPharmX Co20190513A148.85102.9298.0898.884.834.03
BPOPPopular Inc20190513A10.9019.311.932.7417.3816.56
BPRNThe Bank of20190513A182.08107.6264.6364.6342.9942.99
BPTBP Prudhoe B20190513A47.4223.009.1210.9913.8812.13
BPTHBio-Path Hol20190513A74.7143.3521.5322.6321.8220.72
BPYBrookfield P20190513A5.309.431.954.637.574.82
BRBroadridge F20190513A4.582.500.710.981.781.52
BRCBrady Corpor20190513A18.616.883.153.623.733.26
BREWCraft Brew A20190513A34.8720.009.5010.7810.509.22
BRFVanEck Vecto20190513ETF52.8741.3340.8641.870.46-0.55
BRGBluerock Res20190513A24.0022.5521.7623.350.79-0.80
BRIDBridgford Fo20190513A367.59362.39348.56354.0613.838.33
BRKBBERKSHIRE HA20190513A2.702.300.641.081.661.23
BRKLBrookline Ba20190513A17.8312.812.342.3510.4710.47
BRKSBrooks Autom20190513A19.9812.895.676.867.226.03
BRNBarnwell Ind20190513A274.93188.02178.30178.309.719.71
BROBrown & Brow20190513A3.362.891.191.121.711.78
BROGBrooge Energ20190513A99.5099.2699.2699.260.000.00
BRPABig Rock Par20190513A39.5470.6648.0642.2622.6028.40
BRQSBorqs Techno20190513A4377.671906.721906.721906.720.000.00
BRTBRT Apartmen20190513A71.90128.1829.8630.7698.3297.42
BRXBRIXMOR PROP20190513A5.664.991.771.933.223.07
BRYBerry Corpor20190513A49.9027.194.718.2622.4818.93
BRZUDirexion Dai20190513ETF7.294.623.042.931.571.68
BSAEInvesco Bull20190513ETF27.6737.0737.0737.070.000.00
BSBEInvesco Bull20190513ETF36.0743.1243.1243.120.000.00
BSCEInvesco Bull20190513ETF35.8239.0539.0539.050.000.00
BSCKInvesco Bull20190513ETF4.794.204.194.280.02-0.07
BSCLInvesco Bull20190513ETF5.163.693.223.550.470.14
BSCMInvesco Bull20190513ETF7.404.644.994.89-0.35-0.25
BSCNInvesco Bull20190513ETF14.016.215.975.970.240.25
BSCOInvesco Bull20190513ETF6.214.754.254.220.500.53
BSCPInvesco Bull20190513ETF12.036.155.435.400.720.75
BSCQInvesco Bull20190513ETF21.0614.3315.0315.03-0.70-0.70
BSCRInvesco Bull20190513ETF12.135.564.874.530.691.03
BSCSInvesco Bull20190513ETF25.4015.0815.0815.080.000.00
BSDEInvesco Bull20190513ETF36.28
BSETBassett Furn20190513A121.4561.2925.5430.4035.7530.89
BSGMBioSig Techn20190513A96.7065.8443.9455.1521.9010.68
BSIGBrightSphere20190513A14.768.984.984.803.994.18
BSJKInvesco Bull20190513ETF6.363.673.293.330.380.34
BSJLInvesco Bull20190513ETF8.534.476.397.78-1.93-3.32
BSJMInvesco Bull20190513ETF20.7214.4612.0213.192.441.27
BSJNInvesco Bull20190513ETF15.3013.278.357.264.926.01
BSJOInvesco Bull20190513ETF24.0612.7212.3012.720.420.00
BSJPInvesco Bull20190513ETF25.3314.435.5911.598.842.84
BSJQInvesco Bull20190513ETF25.9118.2318.3918.39-0.17-0.17
BSMBlack Stone20190513A26.0222.186.308.6515.8813.54
BSQRBSQUARE Corp20190513A450.18251.02193.10193.1057.9357.93
BSRRSierra Banco20190513A153.7772.5161.1464.4711.378.04
BSTCBioSpecifics20190513A130.2562.3937.0841.4225.3120.97
BSVVanguard Sho20190513ETF1.260.970.830.830.130.13
BSVNBank7 Corp.20190513A123.2073.0111.566.9361.4566.08
BSXBoston Scien20190513A2.872.470.910.641.561.82
BTAIBioXcel Ther20190513A196.59118.8476.0985.5642.7533.28
BTALAGFiQ U.S. M20190513ETF35.9724.6219.4119.595.215.03
BTEBaytex Energ20190513A51.3044.9515.0217.6129.8727.29
BTECPrincipal He20190513ETF31.5514.6213.2811.791.342.83
BTGB2Gold Corp.20190513A37.1831.5712.4712.6619.1018.91
BTNBallantyne S20190513A484.91460.6058.0858.72402.53401.88
BTUPeabody Ener20190513A13.995.320.731.724.593.60
BULPacer US Cas20190513ETF16.5311.010.13-7.8310.8718.84
BURLBURLINGTON S20190513A8.914.301.722.242.582.07
BUSEFirst Busey20190513A18.276.472.142.674.343.80
BUYUSCF SummerH20190513ETF117.6368.8754.9154.9113.9713.97
BUYNUSCF SummerH20190513ETF69.88
BVBrightView H20190513A39.0913.124.269.258.863.87
BVALBrand Value20190513ETF21.1220.0320.0419.86-0.010.17
BVSNBroadvision20190513A696.94542.34550.63542.06-8.300.28
BWBabcock & Wi20190513A57.76104.2279.1592.9625.0711.26
BWABorgWarner I20190513A4.813.670.870.922.802.75
BWBBridgewater20190513A84.0681.0417.8520.1663.1960.87
BWENBroadwind En20190513A295.84165.73260.05141.05-94.3224.68
BWFGBankwell Fin20190513A134.8959.0654.3354.294.744.78
BWLABowl America20190513A664.89737.07737.07737.070.000.00
BWXSPDR Bloombe20190513ETF4.066.344.854.701.481.63
BWXTBWX Technolo20190513A15.345.633.844.321.791.32
BWZSPDR Bloombe20190513ETF21.4412.3712.8512.85-0.48-0.48
BXThe Blacksto20190513A2.882.761.330.291.432.47
BXCBlueLinx Hol20190513A57.5729.0320.3322.298.706.75
BXGBluegreen Va20190513A58.8726.3018.0617.908.248.41
BXMTBlackstone M20190513A3.212.850.990.951.861.91
BXPBoston Prope20190513A9.383.600.681.182.922.43
BXSBancorpSouth20190513A9.844.411.231.423.203.00
BYByline Banco20190513A27.6912.806.166.026.646.78
BYDBoyd Gaming20190513A11.689.020.002.729.036.31
BYFCBroadway Fin20190513A461.53342.47349.30349.30-6.84-6.84
BYLDiShares Yiel20190513ETF9.856.566.376.950.19-0.39
BYNDBeyond Meat,20190513A30.8023.8211.4815.9412.347.88
BYSIBeyondSpring20190513A441.92253.26228.36239.1224.8914.14
BZHBeazer Homes20190513A19.4410.691.893.448.817.25
BZQProShares Ul20190513ETF12.279.545.446.694.102.85
CCitigroup In20190513A1.683.202.732.250.480.96
CAAPCorporacion20190513A113.1050.6538.9335.7611.7214.88
CAASChina Automo20190513A339.02441.45354.71354.7186.7586.75
CABOCable One, I20190513A23.6117.1912.4713.163.862.80
CACCamden Natio20190513A123.5847.3935.7837.0311.6010.36
CACCCredit Accep20190513A30.4315.745.106.4510.419.13
CACGClearBridge20190513ETF31.1622.5122.5522.70-0.03-0.19
CACICACI INTERNA20190513A25.5610.134.545.105.595.03
CADECadence Banc20190513A8.995.77-0.350.206.145.57
CAECAE INC20190513A7.814.17-1.39-0.345.574.52
CAGConagra Bran20190513A3.943.631.291.372.342.26
CAHCardinal Hea20190513A4.392.700.911.101.791.60
CAICAI Internat20190513A37.6615.093.043.4712.0511.62
CAKECheesecake F20190513A9.459.831.453.568.386.27
CALCaleres Inc20190513A16.327.412.993.834.423.58
CALACalithera Bi20190513A63.0385.1264.9368.3220.1916.80
CALFPacer US Sma20190513ETF9.9824.5826.6426.03-2.06-1.45
CALMCal-Maine Fo20190513A15.3617.5112.1513.925.363.63
CALXCALIX, INC.20190513A36.2613.236.197.867.045.36
CAMPCalAmp Corp.20190513A28.9825.281.064.5124.2220.76
CAMTCamtek Ltd20190513A27.2121.359.597.1611.7614.19
CAPEiPath Shille20190513ETN16.3611.9313.5212.17-1.59-0.23
CAPLCrossAmerica20190513A36.3124.6610.7814.7513.889.91
CAPRCapricor The20190513A314.80254.53134.85142.06119.68112.47
CARAvis Budget20190513A13.298.812.873.315.945.50
CARACara Therape20190513A22.5321.6113.4512.528.169.09
CARECARTER BANK20190513A195.7975.1074.9375.430.17-0.33
CARGCarGurus, In20190513A18.5613.672.541.7811.1311.88
CAROCarolina Fin20190513A97.2533.2923.7423.459.559.84
CARSCars.com Inc20190513A14.477.123.623.323.503.80
CARVCarver Banco20190513A921.08526.16395.10433.66131.0692.49
CARZFirst Trust20190513ETF39.1030.8730.7230.840.160.03
CASACasa Systems20190513A38.7422.867.4413.9415.428.92
CASHMeta Financi20190513A18.3614.442.382.8312.0711.62
CASICASI Pharmac20190513A51.9931.5619.3620.9212.2110.64
CASSCass Informa20190513A46.4222.3318.1418.874.203.46
CASYCasey's Gene20190513A18.949.104.175.464.933.63
CATCaterpillar20190513A3.204.652.482.872.161.77
CATBCatabasis Ph20190513A138.0777.2351.5451.7125.6925.52
CATHGlobal X S&P20190513ETF18.1620.4219.2119.701.210.72
CATMCardtronics20190513A30.2130.713.795.4726.9225.24
CATOCATO CORP20190513A29.5815.336.016.829.338.51
CATSCatasys Inc.20190513A60.1239.789.6815.5230.1024.26
CATYCathay Gener20190513A9.823.60-0.090.713.692.89
CBChubb Limite20190513A5.112.490.841.121.651.38
CBANColony Bankc20190513A89.7345.3735.3241.2410.054.13
CBATCBAK Energy20190513A440.68214.54184.74188.2729.8126.27
CBAYCymabay Ther20190513A23.9129.5012.3212.6517.1816.85
CBBCincinnati B20190513A43.1218.6917.0616.811.631.89
CBFVCB Financial20190513A152.0052.5239.6040.9012.9211.62
CBIOCatalyst Bio20190513A52.4734.5622.4621.9612.1012.59
CBLCBL& Associa20190513A77.4162.6423.8831.5838.7131.00
CBLICleveland Bi20190513A148.27163.23136.88136.8826.3526.35
CBMBCBM Bancorp,20190513A245.4452.1852.1852.180.000.00
CBMGCellular Bio20190513A102.5369.2462.5163.046.736.20
CBNKCapital Banc20190513A266.1786.8883.6585.583.241.31
CBOECboe Global20190513A7.014.511.532.692.981.82
CBONVanEck Vecto20190513ETF55.5755.1955.1955.190.000.00
CBPOChina Biolog20190513A68.2034.0219.5021.4214.5212.60
CBRECBRE GROUP,20190513A5.292.660.841.021.821.65
CBRLCracker Barr20190513A14.218.042.904.025.144.02
CBSHCommerce Ban20190513A11.504.430.45-1.913.282.53
CBTCabot Corpor20190513A15.366.162.832.893.323.26
CBTXCBTX, Inc. C20190513A119.9560.5153.6653.536.856.98
CBUCommunity Ba20190513A25.3712.453.393.989.068.47
CBZCBIZ, Inc.20190513A18.787.401.813.005.594.40
CCThe Chemours20190513A8.705.632.663.142.972.49
CCBCoastal Fina20190513A389.74160.57158.30158.282.282.30
CCBGCapital City20190513A586.37223.94210.90223.1313.040.81
CCCClarivate An20190513A96.4341.6925.1130.6216.5811.07
CCCLChina Cerami20190513A166.20171.5391.0690.7180.4780.83
CCDCalamos Dyna20190513A25.1348.813.984.4544.8344.35
CCEPCoca-Cola Eu20190513A5.863.600.961.242.632.36
CCFChase Corpor20190513A84.4519.7717.7919.841.97-0.08
CCHCollier Cree20190513A16.9823.4013.1413.1410.2610.26
CCICrown Castle20190513A4.7310.198.788.911.411.28
CCJCameco Corpo20190513A9.9511.0911.2611.18-0.17-0.10
CCKCrown Holdin20190513A9.413.582.342.551.241.03
CCLCarnival Cor20190513A2.172.080.721.121.360.96
CCLPCSI Compress20190513A111.4653.5219.7434.0133.7819.51
CCMPCabot Microe20190513A26.0217.192.423.3614.7813.83
CCNECNB Financia20190513A266.41109.6457.8087.2451.8422.40
CCOClear Channe20190513A47.4518.7513.6112.675.146.08
CCOICogent Commu20190513A21.0710.800.861.569.949.24
CCORCore Alterna20190513ETF58.0218.1020.7614.53-2.673.57
CCRCONSOL Coal20190513A150.4175.4279.4878.37-4.07-2.95
CCRCChina Custom20190513A918.81149.33148.91148.910.420.42
CCRNCross Countr20190513A41.6628.044.516.7723.5321.27
CCSCENTURY COMM20190513A19.0710.353.925.066.435.29
CCXIChemoCentryx20190513A37.3821.035.7910.0215.2411.01
CDAYCeridian HCM20190513A20.908.544.385.174.153.37
CDCVictoryShare20190513ETF11.9519.2917.9118.441.380.86
CDECoeur Mining20190513A31.7426.8214.7511.9612.0214.83
CDEVCentennial R20190513A11.1025.161.003.7324.1621.46
CDKCDK Global,20190513A8.1811.142.522.548.638.61
CDLVictoryShare20190513ETF15.9916.9616.1016.910.860.05
CDLXCardlytics,20190513A58.7136.379.7919.8926.5916.48
CDMOAvid Bioserv20190513A65.2041.4021.7022.3119.7019.09
CDNACareDx, Inc.20190513A38.7917.719.019.148.718.58
CDNSCadence Desi20190513A5.5115.4010.5610.724.844.70
CDORCondor Hospi20190513A290.4498.3284.9383.2813.3915.04
CDRCedar Realty20190513A37.8226.9014.3714.7712.5312.12
CDTXCidara Thera20190513A191.29215.3480.2484.06135.10131.28
CDWCDW Corporat20190513A10.955.200.491.324.723.88
CDXCChromaDex Co20190513A61.3134.0824.7025.079.389.01
CDXSCodexis, Inc20190513A22.7435.4421.5123.5313.9211.91
CDZICADIZ, Inc.20190513A29.2322.4211.2012.7611.219.65
CECelanese Cor20190513A8.674.541.481.943.072.61
CECECeco Environ20190513A42.4233.6720.3721.4013.3112.28
CEFSSaba Closed-20190513ETF48.8622.1411.5713.4410.578.70
CEICamber Energ20190513A156.74167.59132.81130.3734.7837.22
CEIXCONSOL Energ20190513A29.1615.918.7110.807.205.11
CELCellcom Isra20190513A107.80148.4547.7348.68100.7299.77
CELCCelcuity Inc20190513A493.35233.31228.02231.195.292.13
CELHCelsius Hold20190513A100.01124.7039.6843.5085.0281.20
CELPCypress Envi20190513A217.48168.65159.81159.818.848.84
CEMBiShares J.P.20190513ETF30.1224.0823.6223.620.460.46
CEMIChembio diag20190513A191.7859.2553.6255.185.644.08
CENTCentral Gard20190513A26.5715.858.068.677.797.18
CENTACentral Gard20190513A21.4712.822.231.0510.5911.76
CENXCentury Alum20190513A16.0227.6015.9220.6211.687.00
CEPUCentral Puer20190513A74.8437.8520.1721.7117.6816.14
CEQPCrestwood Eq20190513A16.017.702.372.775.334.92
CERCCerecor Inc.20190513A127.6062.9644.4250.8418.5512.12
CERNCerner Corp20190513A3.438.400.846.597.561.81
CERSCerus Corp20190513A19.1012.891.240.2211.6512.66
CETVCentral Euro20190513A31.5725.5320.6429.044.89-3.51
CETXCEMTREX INC.20190513A307.81221.15192.35203.6928.8017.46
CEVACEVA Inc.20190513A37.3625.237.399.4817.8415.76
CEWWisdomTree20190513ETF24.4243.8042.9642.960.840.84
CEYVictoryShare20190513ETF11.777.966.677.221.290.74
CEZVictoryShare20190513ETF13.539.148.548.540.610.61
CFCF Industrie20190513A6.314.54-0.410.504.954.04
CFAVictoryShare20190513ETF14.865.745.555.650.190.09
CFBICommunity Fi20190513A216.93327.53327.53327.530.000.00
CFBKCentral Fede20190513A164.71110.8178.5278.5232.2932.29
CFFACF Finance A20190513A100.70100.43100.43100.430.000.00
CFFIC&F Financia20190513A204.80138.1277.35113.7160.7724.41
CFFNCapitol Fede20190513A9.2912.641.642.0811.0010.56
CFGCitizens Fin20190513A2.966.262.913.773.362.50
CFMSConformis, I20190513A56.4143.2110.9417.5932.2725.64
CFOVictoryShare20190513ETF14.687.958.338.40-0.38-0.45
CFRCullen/Frost20190513A14.835.371.362.074.013.30
CFRXContraFect C20190513A161.12160.4997.46108.9763.0351.52
CFXColfax Corpo20190513A5.565.011.211.403.803.61
CGThe Carlyle20190513A18.187.385.213.832.163.54
CGACHINA GREEN20190513A88.0779.1270.8670.868.268.26
CGBDTCG BDC, Inc20190513A14.0612.475.675.386.817.10
CGCCanopy Growt20190513A7.215.730.520.585.215.15
CGENCompugen Ltd20190513A55.7737.3125.0525.4612.2611.85
CGIXCancer Genet20190513A70.2491.8982.5185.829.386.06
CGNXCognex Corp20190513A9.8811.945.249.136.702.81
CGOCalamos Glob20190513A57.5682.1166.9868.8515.1313.26
CGWInvesco S&P20190513ETF12.629.145.697.413.441.72
CHADDirexion Dai20190513ETF12.998.736.517.462.221.27
CHAPChaparral En20190513A58.0442.1425.0126.5717.1315.57
CHAUDirexion Dai20190513ETF7.915.610.142.325.483.29
CHCIComstock Hol20190513A775.77599.44441.53506.28157.9193.16
CHCOCity Holding20190513A50.7118.9712.5313.166.445.82
CHCTCommunity He20190513A24.439.102.622.746.496.36
CHDChurch & Dwi20190513A4.142.510.470.972.051.55
CHDNChurchill Do20190513A21.269.452.543.956.915.50
CHEChemed Corpo20190513A21.617.965.175.832.802.14
CHEFThe Chef's W20190513A34.8913.3817.4715.48-4.09-2.09
CHEKCheck-Cap Lt20190513A126.69141.7185.6186.9656.1154.76
CHEPAGFiQ U.S. M20190513ETF202.10
CHFSCHF Solution20190513A183.94157.16154.55154.382.612.79
CHGGCHEGG, INC.20190513A10.376.321.223.195.093.12
CHGXChange Finan20190513ETF23.3034.5834.5834.580.000.00
CHHChoice Hotel20190513A10.674.331.161.883.172.45
CHICalamos Conv20190513A18.7820.408.288.6812.1211.72
CHICGlobal X MSC20190513ETF392.89159.65160.60160.60-0.95-0.95
CHIEGlobal X MSC20190513ETF638.45643.02554.01554.0189.0189.01
CHIHGlobal X MSC20190513ETF1256.89837.05837.05837.050.000.00
CHIIGlobal X MSC20190513ETF198.37167.11167.11167.110.000.00
CHIKGlobal X MSC20190513ETF493.43166.64166.98166.64-0.340.00
CHILGlobal X MSC20190513ETF1307.44866.56866.56866.560.000.00
CHIMGlobal X MSC20190513ETF214.10317.80301.08301.0816.7116.71
CHIQGlobal X MSC20190513ETF34.7254.4153.4853.120.931.29
CHIRGlobal X MSC20190513ETF452.58239.36239.36239.360.000.00
CHISGlobal X MSC20190513ETF144.4361.0161.0161.010.000.00
CHIUGlobal X MSC20190513ETF104.95
CHIXGlobal X MSC20190513ETF18.2926.2725.2025.481.070.78
CHKChesapeake E20190513A42.0435.2623.3425.9411.899.31
CHKPCheck Point20190513A8.194.571.181.493.393.08
CHMAChiasma, Inc20190513A92.2080.76-10.4033.3691.1647.40
CHMGChemung Fina20190513A141.7184.8274.7963.1110.0321.71
CHMICHERRY HILL20190513A13.207.934.814.773.123.16
CHNALoncar China20190513ETF199.40148.6187.0387.0361.5861.58
CHNRChina Natura20190513A324.40196.43181.21181.2715.2115.16
CHRACharah Solut20190513A158.8392.9370.7472.9622.1919.97
CHRSCoherus BioS20190513A27.4412.78-5.714.9918.497.79
CHRWC.H. Robinso20190513A6.553.95-0.37-0.594.324.54
CHSChicos FAS,20190513A25.5320.056.247.6713.8012.38
CHTRCharter Comm20190513A7.824.932.092.692.842.24
CHUYChuy's Holdi20190513A39.9519.5711.5612.288.017.29
CHWCalamos Glob20190513A22.9719.349.1310.7610.228.59
CHYCalamos Conv20190513A15.9218.876.0213.5412.845.33
CICIGNA Corpor20190513A5.922.531.161.721.380.82
CIACitizens, In20190513A66.2939.5027.5529.9311.959.56
CIBRFirst Trust20190513ETF22.4017.2112.6712.684.544.53
CIDVictoryShare20190513ETF43.4133.0823.9031.059.192.03
CIDMCinedigm Cor20190513A255.70210.81-39.63-39.63250.44250.44
CIENCiena Corpor20190513A4.302.95-0.090.243.042.71
CIFSChina Intern20190513A201.97209.59159.81163.0549.7846.54
CIGIColliers Int20190513A15.489.282.453.396.835.89
CILVictoryShare20190513ETF31.1220.2320.4620.38-0.23-0.15
CIMChimera Inve20190513A5.493.972.162.421.791.54
CINFCincinnati F20190513A6.715.680.582.935.092.74
CINRCINER RESOUR20190513A115.3037.1913.3516.1523.8421.03
CIOCITY OFFICE20190513A19.4110.464.244.246.226.22
CIRCIRCOR Inter20190513A82.9236.0815.3917.1120.6918.97
CITCIT Group In20190513A12.136.924.194.552.732.37
CIVBCivista Banc20190513A88.6437.5423.0027.7914.549.74
CIXComp X Inter20190513A448.98191.1739.78137.34151.3953.83
CIZVictoryShare20190513ETF44.6828.4130.2730.27-1.86-1.86
CIZNCitizens Hol20190513A1356.16847.67829.37842.3318.315.34
CJJDChina Jo-Jo20190513A98.77122.4156.4955.6165.9266.80
CKHSeacor Holdi20190513A74.7433.5519.4220.4314.1313.13
CKPTCheckpoint T20190513A198.7295.4747.7662.7747.7132.70
CKXCKX Lands, I20190513A674.04642.91642.91642.910.000.00
CLColgate-Palm20190513A1.963.481.851.531.641.96
CLARClarus Corpo20190513A31.4221.825.635.9216.1915.90
CLBCore Laborat20190513A20.637.563.193.844.373.72
CLBKColumbia Fin20190513A32.4036.8921.7421.9115.1514.99
CLBSCaladrius Bi20190513A374.35417.63369.55369.6748.0847.96
CLCTCollectors U20190513A86.7546.6536.0636.7810.599.87
CLDBCORTLAND BNC20190513A529.09280.81396.50396.50-115.70-115.70
CLDRCloudera, In20190513A10.447.933.223.744.714.19
CLDTCHATHAM LODG20190513A14.099.709.769.95-0.06-0.25
CLDXCelldex Ther20190513A68.2453.1929.3829.8923.8123.30
CLFCleveland-Cl20190513A10.358.931.762.977.165.95
CLFDClearfield,20190513A83.6083.7721.8229.0361.9554.74
CLGXCorelogic, I20190513A11.154.451.532.012.932.44
CLHClean Harbor20190513A19.435.903.153.662.752.25
CLIMack-Cali Re20190513A13.436.514.314.432.212.08
CLIRClearSign Te20190513A342.41278.22170.56212.81107.6665.42
CLIXProShares Lo20190513ETF15.1928.1513.1031.1415.05-2.99
CLMTCalumet Spec20190513A84.4965.9241.4746.3524.4519.57
CLNCColony Credi20190513A20.0910.751.272.379.478.38
CLNEClean Energy20190513A36.6332.8615.5814.0917.3718.84
CLNYColony Capit20190513A20.3216.649.319.887.336.76
CLOUGlobal X Clo20190513ETF24.11140.1097.9375.1442.1764.97
CLPRClipper Real20190513A172.3673.1269.1670.273.962.84
CLPSCLPS Incorpo20190513A675.43193.0812.8671.02180.22122.07
CLRCONTINENTAL20190513A9.225.102.602.502.512.61
CLRBCellectar Bi20190513A108.8699.4355.8673.3043.6426.04
CLRGIQ Chaikin U20190513ETF53.8158.7047.4447.4411.2711.27
CLROClearOne, In20190513A335.12160.23160.23160.230.000.00
CLSCelestica, I20190513A14.519.353.623.315.746.03
CLSDClearside Bi20190513A107.35102.9474.4675.5728.4827.37
CLSNCelsion Corp20190513A151.63101.5478.7482.3122.8019.23
CLTLInvesco Trea20190513ETF2.841.711.711.710.000.00
CLUBTown Sports20190513A51.9620.2311.0311.399.208.84
CLVSClovis Oncol20190513A24.6114.705.327.139.387.57
CLWClearwater P20190513A32.1514.146.306.927.847.21
CLWTEuro Tech Ho20190513A354.40253.96193.11229.1560.8624.82
CLXClorox Compa20190513A5.112.250.650.831.611.43
CLXTCalyxt, Inc.20190513A140.0795.3439.3545.6955.9949.65
CMCanadian Imp20190513A2.451.900.500.811.401.09
CMAComerica Inc20190513A5.792.900.831.052.071.85
CMBSiShares CMBS20190513ETF8.776.316.326.33-0.02-0.02
CMCCommercial M20190513A7.356.201.432.054.774.15
CMCLCaledonia Mi20190513A84.05170.98111.54111.5459.4459.44
CMCOColumbus McK20190513A57.7429.0819.4921.029.608.06
CMCSAComcast Corp20190513A2.422.75-0.101.132.851.62
CMCTCIM Commerci20190513A238.90160.19160.80149.15-0.6111.05
CMDCantel Medic20190513A31.3011.165.784.815.386.34
CMDYiShares Bloo20190513ETF60.1453.4053.5253.40-0.120.00
CMECME Group In20190513A4.735.052.040.863.024.19
CMFiShares Cali20190513ETF4.262.562.172.190.390.37
CMGChipotle Mex20190513A12.326.102.613.203.482.90
CMICummins Inc.20190513A7.693.920.980.292.943.63
CMLSCumulus Medi20190513A254.7274.9280.8873.74-6.871.18
CMOCapstead Mor20190513A12.1414.417.968.816.455.60
CMPCompass Mine20190513A25.679.561.944.657.624.91
CMPRCimpress PLC20190513A38.5621.3811.1310.6110.2510.77
CMRECostamare In20190513A20.0619.513.396.8916.1912.62
CMRXChimerix, In20190513A60.5541.3021.9023.4519.3917.85
CMSCMS Energy C20190513A1.902.050.070.201.971.85
CMTCore Molding20190513A343.15188.2574.7357.30113.52130.96
CMTLComtech Tele20190513A35.9313.161.221.3911.9411.77
CNXtrackers MS20190513ETF27.2724.0326.5125.08-2.48-1.05
CNACNA Financia20190513A12.407.063.834.153.222.90
CNATConatus Phar20190513A117.6686.1066.6667.4519.4518.66
CNBKACentury Banc20190513A83.7840.1810.0810.0030.0930.17
CNCCentene Corp20190513A4.503.391.781.791.611.60
CNCEConcert Phar20190513A55.3827.0420.1719.186.867.85
CNCRLoncar Cance20190513ETF38.5828.2719.0119.489.268.79
CNDTConduent Inc20190513A12.8310.272.103.178.167.10
CNETChinaNet Onl20190513A140.87214.5337.7140.84176.82173.68
CNFRConifer Hold20190513A535.93437.0172.3672.36364.66364.66
CNHICNH INDUSTRI20190513A10.6418.5214.4115.374.123.18
CNICanadian Nat20190513A4.722.431.121.021.311.41
CNKCinemark Hol20190513A8.633.380.571.132.812.25
CNMDCONMED Corpo20190513A24.8110.044.044.426.005.62
CNNECannae Holdi20190513A16.888.271.121.347.146.94
CNOCNO Financia20190513A6.606.471.252.905.213.56
CNOBCenter Banco20190513A30.1617.235.696.7711.5410.46
CNPCenterPoint20190513A3.362.840.521.142.331.75
CNQCanadian Nat20190513A3.733.61-0.091.263.702.34
CNSCohen & Stee20190513A19.395.803.804.332.001.47
CNSLConsolidated20190513A23.1723.166.496.2316.6716.94
CNSTConstellatio20190513A227.13189.70199.74202.58-10.03-12.88
CNTYCentury Casi20190513A40.0832.1811.3513.2220.8418.96
CNXCNX Resource20190513A11.6814.459.6410.234.824.23
CNXMCNX Midstrea20190513A23.3413.848.318.225.535.62
CNXNPC Connectio20190513A70.9038.0927.2826.0810.8112.01
CNXTVanEck Vecto20190513ETF25.3240.7536.0533.904.716.86
CNYAiShares MSCI20190513ETF49.8236.3635.2637.041.11-0.68
COGlobal Cord20190513A62.8140.024.308.2435.7131.78
COCPCocrystal Ph20190513A502.37355.76337.57339.9818.1915.78
CODACoda Octopus20190513A96.9265.6628.5829.8537.0835.81
CODICompass Dive20190513A19.0612.688.188.894.503.78
CODXCo-Diagnosti20190513A138.53143.2391.02100.3852.2242.85
COFCapital One20190513A5.208.223.905.314.322.91
COGCabot Oil &20190513A4.193.681.241.392.442.30
COHNCohen & Comp20190513A114.0186.0963.8163.8122.2822.28
COHRCoherent Inc20190513A26.1313.207.407.095.806.11
COHUCohu Inc20190513A27.2129.2317.9718.9111.2610.31
COKECoca-Cola Co20190513A65.1932.6323.6626.068.366.12
COLBColumbia Ban20190513A19.7911.142.893.218.257.92
COLDAmericold Re20190513A4.273.86-1.16-0.575.034.43
COLLCollegium Ph20190513A28.1821.223.844.3017.3916.92
COLMColumbia Spo20190513A19.419.544.093.505.466.04
COMDirexion Aus20190513ETF17.454.658.888.88-4.23-4.23
COMBGraniteShare20190513ETF19.1419.7619.5819.580.190.19
COMMCommScope Ho20190513A6.528.040.60-0.157.448.20
COMTiShares Comm20190513ETF26.5626.656.2015.4920.4411.16
CONECyrusOne Inc20190513A11.085.171.612.053.563.12
CONNConn's Inc.20190513A30.0114.646.837.357.817.29
COOThe Cooper C20190513A14.025.261.261.514.003.75
COOPMr. Cooper G20190513A15.3817.211.312.1815.9115.03
COPConocoPhilli20190513A2.138.265.725.812.552.46
COPXGlobal X Cop20190513ETF68.81115.9462.6859.6653.2656.27
CORCoresite Rea20190513A24.7513.969.5210.554.443.41
CORECore Mark Ho20190513A24.1918.0712.9511.735.126.34
CORPPIMCO Invest20190513ETF9.095.444.825.380.620.06
CORRCorEnergy In20190513A33.089.715.525.184.184.52
CORTCorcept Ther20190513A15.8011.574.115.557.466.02
CORVCorrevio Pha20190513A147.11286.09-69.42-100.44355.51386.53
COSTCostco Whole20190513A4.465.550.711.164.844.39
COTYCOTY INC20190513A8.567.644.734.872.922.77
COUPCoupa Softwa20190513A19.2313.265.626.697.646.57
COWiPath Series20190513ETN17.5321.4518.5117.472.943.98
COWNCowen Inc. C20190513A21.2113.544.844.418.709.13
COWZPacer US Cas20190513ETF8.955.885.416.010.47-0.13
CPCanadian Pac20190513A8.644.081.201.502.882.58
CPACopa Holding20190513A26.2618.689.5311.249.147.44
CPAHCounterpath20190513A410.74488.15411.09444.8177.0743.35
CPBCampbell Sou20190513A4.084.000.881.143.122.87
CPECallon Petro20190513A13.1612.125.766.076.366.06
CPFCentral Paci20190513A20.598.672.773.525.905.15
CPGCRESCENT POI20190513A26.0823.215.746.1917.4317.00
CPHCCanterbury P20190513A170.7870.5467.5867.582.962.96
CPHIChina Pharma20190513A176.20152.8053.6983.7599.1169.05
CPICPI Inflatio20190513ETF23.6221.6521.6321.630.020.02
CPIXCumberland P20190513A686.75307.65286.64301.9121.025.75
CPKChesapeake U20190513A56.8131.8425.2425.746.606.10
CPLGCorePoint Lo20190513A27.3116.787.928.028.868.76
CPLPCapital Prod20190513A46.8729.6123.6123.446.016.17
CPRICapri Holdin20190513A5.366.580.941.105.645.48
CPRTCopart Inc20190513A7.713.650.40-0.353.254.00
CPRXCatalyst Pha20190513A33.1030.405.619.0324.8021.37
CPSCooper-Stand20190513A39.7520.4411.9114.218.536.23
CPSHCPS Technolo20190513A415.40109.51-180.78-180.78290.28290.28
CPSIComputer Pro20190513A30.4913.034.674.528.368.51
CPSSConsumer Por20190513A710.11308.75308.71308.750.040.00
CPSTCapstone Tur20190513A76.6566.3954.8455.5611.5510.83
CPTCamden Prope20190513A12.585.872.032.133.843.74
CPTACapitala Fin20190513A36.5527.3122.3622.474.964.84
CQPCheniere Ene20190513A29.6728.7110.2411.6018.4717.11
CQQQInvesco Chin20190513ETF14.007.205.754.571.452.63
CRCrane Compan20190513A18.367.284.344.832.942.45
CRAICRA Internat20190513A70.0631.7322.8925.018.846.72
CRAKVanEck Vecto20190513ETF48.7126.1130.2830.17-4.17-4.06
CRBNiShares MSCI20190513ETF12.4315.7312.3113.693.422.04
CRBPCorbus Pharm20190513A29.1119.839.378.4710.4611.36
CRCCalifornia R20190513A17.6910.271.661.028.619.24
CRDACrawford & C20190513A95.1768.9463.3463.595.605.35
CRDBCrawford & C20190513A104.5747.8129.9036.4317.9011.38
CREECree Inc20190513A9.745.802.200.423.615.39
CREGChina Recycl20190513A209.53146.1656.3556.0189.8090.15
CREXCREATIVE REA20190513A258.93304.16248.92267.6355.2436.53
CRHMCRH Medical20190513A57.0335.6327.5425.818.099.82
CRICarter's Inc20190513A15.536.202.483.033.733.17
CRISCuris Inc20190513A320.17298.65221.91223.0076.7475.65
CRKComstock Res20190513A33.7121.8110.4711.8611.349.96
CRLCharles Rive20190513A14.125.842.663.053.182.78
CRMsalesforce.c20190513A4.492.751.441.601.311.14
CRMDCorMedix Inc20190513A54.5246.5761.4955.42-14.92-8.85
CRMTAmerica's Ca20190513A39.3624.2815.7117.448.586.84
CRNTCeragon Netw20190513A37.9034.5016.5813.6717.9420.84
CRNXCrinetics Ph20190513A153.6188.5372.7477.8915.7810.64
CRONCronos Group20190513A10.818.412.165.076.263.35
CROPIQ Global Ag20190513ETF58.3054.4142.7642.7611.6511.65
CROXCrocs, Inc.20190513A7.927.571.791.755.785.83
CRSCarpenter Te20190513A30.3713.565.848.767.724.80
CRSACrescent Acq20190513A2535.141775.561775.561775.560.000.00
CRSPCRISPR Thera20190513A39.7329.2015.6221.0213.588.18
CRTCross Timber20190513A111.3795.1792.4492.372.732.80
CRTXCortexyme, I20190513A309.75158.81117.48118.8341.3339.97
CRUSCirrus Logic20190513A13.0710.282.113.168.187.12
CRVLCorvel Corp20190513A61.3729.9220.3322.799.597.14
CRVSCorvus Pharm20190513A96.2376.55-50.87-46.76127.42123.31
CRWSCrown Crafts20190513A201.8194.0277.0990.2316.933.79
CRYCryoLife, In20190513A29.1512.038.948.513.093.52
CSAVictoryShare20190513ETF18.2010.456.405.554.044.90
CSBVictoryShare20190513ETF31.6131.9832.2032.23-0.22-0.25
CSBRChampions On20190513A213.25314.84177.04177.33137.81137.51
CSCOCisco System20190513A1.975.072.471.482.613.60
CSDInvesco S&P20190513ETF43.6415.729.8315.455.890.27
CSFVictoryShare20190513ETF27.6837.7136.4336.711.280.99
CSFLCenterState20190513A9.4911.213.062.618.168.61
CSGPCoStar Group20190513A35.0715.468.759.426.626.02
CSGSCSG Systems20190513A19.5617.024.627.8812.409.14
CSIICardiovascul20190513A27.6011.762.272.339.509.43
CSIQCanadian Sol20190513A18.4014.788.1110.706.674.08
CSLCarlisle Com20190513A17.655.222.532.692.692.53
CSLTCASTLIGHT HE20190513A41.8525.3810.7011.6914.6913.70
CSMProShares La20190513ETF9.086.826.076.030.750.79
CSMLIQ Chaikin U20190513ETF24.5517.9221.7721.78-3.85-3.86
CSPICSP Inc.20190513A677.72621.08357.77552.51263.3168.57
CSQCalamos Stra20190513A23.8419.9311.0111.228.928.71
CSSEChicken Soup20190513A265.7782.7373.2473.739.499.00
CSTECaesarstone20190513A33.3635.799.438.9426.3626.85
CSTMConstellium20190513A13.3213.685.365.968.327.72
CSTRCapStar Fina20190513A62.0032.1025.6827.316.424.79
CSUCapital Seni20190513A47.7732.2415.5717.0516.6715.19
CSVCarriage Ser20190513A25.2710.112.732.967.387.15
CSWCCapital Sout20190513A39.9256.5644.9546.0211.6110.54
CSWICSW Industri20190513A64.8135.8418.6522.4117.1913.43
CSXCSX Corporat20190513A2.021.500.820.310.671.19
CTASCintas Corp20190513A9.467.813.015.104.812.71
CTBCooper Tire20190513A19.038.315.475.662.842.66
CTBICommunity Tr20190513A69.2548.8222.9525.4425.8723.38
CTEKCynergisTek,20190513A125.23132.50136.12141.87-3.62-9.37
CTGComputer Tas20190513A161.2077.8142.0742.2835.7435.52
CTHRCharles & Co20190513A135.57112.4656.9768.3155.1143.77
CTIBYunhong CTI20190513A1386.75577.11577.11577.110.000.00
CTICCTI BioPharm20190513A89.57116.0049.3350.8866.6765.12
CTLCenturyLink,20190513A9.489.124.395.004.744.12
CTLTCATALENT, IN20190513A15.665.311.511.333.803.98
CTMXCytomX Thera20190513A36.0227.2817.1320.8510.156.44
CTOConsolidated20190513A143.0140.9831.1633.889.827.11
CTRAContura Ener20190513A39.2516.177.278.948.897.22
CTRCCentric Bran20190513A360.10165.68154.02139.6311.6626.05
CTRECARTRUST REI20190513A7.9610.682.842.497.848.18
CTRMCastor Marit20190513A140.88105.96104.21104.211.751.75
CTRNCiti Trends,20190513A47.9525.037.069.0817.9615.95
CTSCTS Corporat20190513A19.608.351.172.227.186.13
CTSHCognizant Te20190513A2.111.99-0.241.012.230.99
CTSOCytosorbents20190513A51.5129.6928.0028.301.691.39
CTTCATCHMARK TI20190513A23.3615.9210.8212.235.103.70
CTXRCitius Pharm20190513A111.76170.58131.67144.3638.9126.22
CTXSCitrix Syste20190513A3.883.090.350.902.742.19
CUBCubic Corpor20190513A24.6212.135.425.666.716.47
CUBAHerzfeld Car20190513A209.80183.45183.45183.450.000.00
CUBECubeSmart20190513A3.564.843.473.691.381.17
CUBICUSTOMERS BA20190513A26.1313.016.138.176.874.84
CUECue Biopharm20190513A184.5082.2741.3367.8140.9414.46
CUICUI Global,20190513A260.51251.11148.17174.55102.9376.56
CULPCulp, Inc.20190513A154.5755.3527.3233.2228.0322.13
CUOContinental20190513A588.08375.53375.53375.530.000.00
CUREDirexion Dai20190513ETF11.307.511.342.836.164.67
CUROCURO Group H20190513A43.6019.751.026.0918.7313.67
CUTInvesco MSCI20190513ETF78.3174.2455.1955.1219.0519.12
CUTRCutera, Inc.20190513A42.7019.363.5015.3415.874.02
CUZCousins Prop20190513A10.998.452.552.915.895.54
CVACovanta Hold20190513A7.636.243.163.673.092.57
CVBFCVB Financia20190513A11.606.25-0.930.797.175.46
CVCOCavco Indust20190513A61.8829.0519.7219.609.329.45
CVCYCentral Vall20190513A772.90104.06114.23114.72-10.17-10.66
CVECenovus Ener20190513A11.399.300.932.708.376.60
CVEOCIVEO CORPOR20190513A66.2661.1132.8634.2128.2526.91
CVETCovetrus, In20190513A20.5116.255.499.5510.766.70
CVGICommercial V20190513A27.4022.235.567.0016.6715.23
CVGWCalavo Growe20190513A40.7324.5614.6316.389.938.19
CVICVR ENERGY,20190513A14.718.003.923.894.084.12
CVIACovia Holdin20190513A55.3647.4035.9435.7211.4611.68
CVLTCommault Sys20190513A15.1210.702.654.408.056.30
CVLYCodorus Vall20190513A400.44135.02136.79132.60-1.782.42
CVMCel-Sci Corp20190513A43.5645.9018.157.7627.7538.15
CVNACarvana Co.20190513A11.336.643.764.272.882.37
CVRChicago Rive20190513A631.76189.00190.10191.47-1.10-2.47
CVSCVS HEALTH C20190513A2.122.711.391.741.320.97
CVTICovenant Tra20190513A50.6025.2212.2912.6912.9312.53
CVUCPI Aerostru20190513A88.2497.64118.17118.97-20.52-21.33
CVVCVD Equipmen20190513A208.26174.60169.13169.135.475.47
CVXChevron Corp20190513A2.183.071.141.441.931.63
CVYInvesco Zack20190513ETF25.8957.8557.5557.690.310.17
CWCurtiss-Wrig20190513A18.195.411.132.174.283.25
CWBSPDR Bloombe20190513ETF2.084.172.163.012.011.17
CWBCCommunity We20190513A173.41131.86126.96126.964.904.90
CWBRCohBar, Inc.20190513A90.7675.4231.6235.2643.8040.15
CWCOConsolidated20190513A54.5949.60-41.29-26.2190.8975.81
CWEBDirexion Dai20190513ETF20.6219.0715.4225.293.66-6.22
CWENClearway Ene20190513A10.8919.258.9014.5210.374.74
CWENAClearway Ene20190513A20.549.952.993.186.976.78
CWHCamping Worl20190513A24.8713.923.735.8610.198.06
CWISPDR MSCI AC20190513ETF4.212.831.881.930.950.91
CWKCushman & Wa20190513A15.147.581.962.565.615.02
CWSAdvisorShare20190513ETF50.139.749.749.740.000.00
CWSTCasella Wast20190513A27.3017.5615.1815.032.382.53
CWTCalifornia W20190513A19.7613.1016.7710.58-3.672.53
CXDCChina XD Pla20190513A248.72144.85135.12135.129.739.73
CXOCONCHO RESOU20190513A10.624.652.232.562.412.08
CXPCOLUMBIA PRO20190513A7.246.081.692.314.393.77
CXSEWisdomTree T20190513ETF30.6920.9720.0420.270.940.70
CXWCoreCivic, I20190513A12.888.034.865.073.172.96
CYCypress Semi20190513A6.649.813.613.386.216.44
CYANCyanotech Co20190513A290.61407.39393.25395.9514.1411.44
CYBWisdomTree20190513ETF61.9227.7827.7827.780.000.00
CYBECyberoptics20190513A113.4981.4946.5551.8534.9529.64
CYBRCyberArk Sof20190513A12.937.382.345.015.032.37
CYCCCyclacel Pha20190513A399.21276.34277.08276.72-0.73-0.38
CYCNCyclerion Th20190513A177.12157.0481.4490.5175.6066.53
CYDChina Yuchai20190513A70.8241.1111.8113.1229.3127.99
CYHCommunity He20190513A31.5624.116.468.7317.6515.37
CYRNCYREN Ltd.20190513A360.79285.74219.55204.4466.1981.30
CYRXCryoPort, In20190513A47.3945.359.5512.7235.8032.63
CYTKCytokinetics20190513A27.6619.365.7310.2813.629.07
CZAInvesco Zack20190513ETF26.1312.8313.1913.54-0.36-0.70
CZNCCitizens & N20190513A129.3574.9061.3861.3813.5213.52
CZRCaesars Ente20190513A11.329.960.631.209.338.75
CZWICitizens Com20190513A574.71330.24188.90188.90141.34141.34
CZZCosan Limite20190513A17.4111.3811.2012.710.19-1.32
DDominion Ene20190513A2.212.060.330.661.741.41
DACDanaos Corpo20190513A464.03236.92207.46210.9029.4526.02
DAIOData I/O Cor20190513A48.801403.4258.7257.791344.701345.63
DAKTDaktronics I20190513A41.8323.969.258.6714.7115.29
DALDelta Air Li20190513A3.232.951.170.781.782.17
DALIFirst Trust20190513ETF17.2029.6522.7222.716.926.94
DALTAnfield Capi20190513ETF101.2658.3745.8345.6812.5412.69
DANDana Incorpo20190513A7.546.581.751.974.834.61
DARDARLING INGR20190513A7.844.302.622.231.692.07
DAREDare Bioscie20190513A94.90133.69127.81131.465.882.24
DAUDExchange-Tra20190513ETN13.85
DAXGlobal X Fun20190513ETF35.5937.0129.8030.007.217.01
DBDeutsche Ban20190513A13.0810.744.314.876.435.88
DBAWXtrackers MS20190513ETF17.9816.8116.6814.670.132.14
DBDDiebold Nixd20190513A14.0712.336.508.455.843.90
DBEFXtrackers MS20190513ETF3.243.041.661.891.371.15
DBEMXtrackers MS20190513ETF34.7877.9265.7168.1512.219.77
DBEUXtrackers MS20190513ETF3.563.081.361.811.721.27
DBEZXtrackers MS20190513ETF7.825.497.564.39-2.071.09
DBGRXtrackers MS20190513ETF18.2012.7013.3413.27-0.64-0.57
DBIDesigner Bra20190513A8.244.500.700.973.803.53
DBJPXtrackers MS20190513ETF6.603.03-5.12-2.458.145.48
DBLVAdvisorShare20190513ETF37.3657.3782.8743.86-25.5013.51
DBMFiM DBi Manag20190513ETF24.9821.4224.0924.09-2.68-2.68
DBVTDBV Technolo20190513A36.2119.5511.1911.608.377.95
DBXDropbox, Inc20190513A7.5210.70-10.652.5221.358.18
DCARDropCar, Inc20190513A180.99179.0273.4190.93105.6088.09
DCHFExchange-Tra20190513ETN24.8747.4347.4347.430.000.00
DCIDonaldson Co20190513A14.856.452.732.953.723.50
DCODucommun Inc20190513A51.8533.329.1010.0124.2323.31
DCOMDime Communi20190513A25.0923.364.484.4718.8818.90
DCPDCP Midstrea20190513A14.609.199.725.79-0.533.40
DCPHDeciphera Ph20190513A79.2832.489.6018.2922.8914.20
DDD3D Systems C20190513A12.8410.834.504.356.336.47
DDGProshares Sh20190513ETF51.4939.7352.9341.26-13.20-1.52
DDIVFirst Trust20190513ETF19.7415.557.397.398.168.16
DDLSWisdomTree D20190513ETF56.6445.1140.9341.844.183.27
DDMProShares Ul20190513ETF2.7811.506.497.295.014.36
DDSDillards Inc20190513A20.0112.055.446.936.615.13
DDWMWisdomTree D20190513ETF20.838.207.917.910.300.30
DEDeere & Comp20190513A5.973.870.691.793.182.07
DEAEasterly Gov20190513A7.296.991.412.035.584.97
DECKDeckers Outd20190513A16.679.222.224.357.004.86
DEEFXtrackers FT20190513ETF49.7815.0714.3115.070.750.00
DEFInvesco Defe20190513ETF36.0719.0318.9819.600.05-0.58
DEFAiShares Adap20190513ETF68.84112.59124.26112.59-11.670.00
DEIDouglas Emme20190513A7.155.730.650.835.094.92
DELLDell Technol20190513A9.595.111.272.443.842.67
DEMWisdomTree E20190513ETF4.995.466.736.38-1.27-0.92
DENNDENNY'S CORP20190513A14.3911.284.655.046.626.24
DESWisdomTree U20190513ETF5.3514.765.155.269.619.50
DESPDespegar.com20190513A33.9215.5613.3013.572.272.00
DEURExchange-Tra20190513ETN20.9513.1113.1113.110.000.00
DEUSXtrackers Ru20190513ETF11.477.146.646.600.500.54
DEWWisdomTree G20190513ETF20.7115.398.6615.396.73-0.01
DFEWisdomTree E20190513ETF6.553.973.463.470.510.50
DFENDirexion Dai20190513ETF23.2330.3616.0819.9414.2810.42
DFFNDIFFUSION PH20190513A316.39235.38190.55193.9844.8341.40
DFINDonnelley Fi20190513A29.1415.496.777.978.727.52
DFJWisdomTree J20190513ETF11.585.593.314.702.270.89
DFNDReality Shar20190513ETF65.7276.28110.8079.65-34.53-3.37
DFNLDavis Select20190513ETF51.2945.2444.7344.730.510.51
DFSDiscover Fin20190513A4.402.72-0.36-0.053.082.77
DFVLiPath US Tre20190513ETF295.521785.611785.611785.610.000.00
DFVSiPath US Tre20190513ETF340.82309.62201.03280.92108.5928.70
DGDollar Gener20190513A5.432.33-0.220.122.552.22
DGAZVelocityShar20190513ETN19.0812.085.616.326.475.77
DGBPExchange-Tra20190513ETN21.062.783.123.37-0.34-0.59
DGICADonegal Grou20190513A98.1955.1746.8546.218.328.95
DGICBDonegal Grou20190513A1657.181065.321065.321065.320.000.00
DGIIDigi Interna20190513A29.9787.8111.2527.8776.5659.94
DGLDVelocityShar20190513ETF4.573.381.480.831.902.55
DGLYDigital Ally20190513A135.7199.2254.5057.7144.7241.51
DGPDB Gold Doub20190513ETN31.0447.7346.5346.771.190.95
DGREWisdomTree T20190513ETF64.4842.0641.8342.050.230.00
DGROiShares Core20190513ETF2.772.641.272.061.360.58
DGRSWisdomTree T20190513ETF24.7416.8214.7914.952.031.87
DGRWWisdomTree T20190513ETF3.562.611.371.401.241.21
DGSWisdomTree E20190513ETF16.849.286.147.153.152.13
DGTSPDR Global20190513ETF34.2231.2328.5831.572.64-0.35
DGXQuest Diagno20190513A5.993.791.491.772.302.02
DGZDB Gold Shor20190513ETN92.6444.8644.8644.860.000.00
DHID.R. Horton20190513A3.233.191.021.392.171.81
DHRDanaher Corp20190513A4.531.930.720.981.210.95
DHSWisdomTree U20190513ETF4.562.951.491.391.461.56
DHTDHT HOLDINGS20190513A17.5117.056.807.7510.259.30
DHXDHI Group, I20190513A44.5130.4421.5922.638.857.81
DIASPDR Dow Jon20190513ETF0.870.650.200.180.460.47
DIALColumbia Div20190513ETF21.8313.2517.8117.81-4.56-4.56
DIGProShares Ul20190513ETF6.474.400.831.423.572.98
DIMWisdomTree I20190513ETF17.9616.3113.4515.362.860.96
DINDine Brands20190513A23.3610.323.734.106.586.22
DINTDavis Select20190513ETF58.6432.6311.6413.4620.9919.18
DIODDiodes Inc20190513A29.0122.883.654.2619.2318.62
DISThe Walt Dis20190513A1.881.421.180.790.240.63
DISCADiscovery, I20190513A4.274.04-1.01-0.535.054.57
DISCBDiscovery, I20190513A1366.87575.59575.59575.590.000.00
DISCKDiscovery, I20190513A4.234.300.320.543.983.77
DISHDISH Network20190513A5.264.400.370.864.023.54
DITAMCON Distri20190513A156.23165.28131.90129.0633.9136.74
DIVGlobal X Sup20190513ETF15.7013.525.896.347.637.18
DIVAAGFiQ Hedged20190513ETF52.0341.7843.2243.22-1.45-1.45
DIVBiShares U.S.20190513ETF29.8283.2183.1882.880.030.33
DIVCC-Tracks Exc20190513ETN117.23
DIVOAmplify CWP20190513ETF41.1219.0633.8834.45-14.82-15.39
DIVYReality Shar20190513ETF162.2871.2267.3267.893.913.34
DJCIETRACS Linke20190513ETN32.07546.01546.42546.28-0.41-0.27
DJCODaily Journa20190513A181.37159.30159.30159.300.000.00
DJDInvesco Dow20190513ETF20.0219.2218.5418.800.680.43
DJPiPath Bloomb20190513ETN4.683.823.223.150.600.67
DJPYExchange-Tra20190513ETN15.31
DKDelek US Hol20190513A13.864.621.682.222.952.41
DKLDELEK LOGIST20190513A70.0441.7835.4434.946.346.84
DKSDick's Sport20190513A4.813.09-0.240.173.332.92
DLADelta Appare20190513A240.3476.4769.6173.756.862.72
DLBDolby Labora20190513A8.533.230.581.162.642.06
DLBRVelocityShar20190513ETN109.5393.5598.2198.21-4.66-4.66
DLHCDLH Holdings20190513A96.0646.8611.3113.2335.5533.64
DLNWisdomTree U20190513ETF3.433.67-0.010.813.682.87
DLNGDYNAGAS LNG20190513A59.4029.2620.7320.138.539.13
DLPHDelphi Techn20190513A15.765.640.621.095.034.55
DLPNDolphin Ente20190513A1042.69770.06770.06770.060.000.00
DLRDigital Real20190513A6.113.221.762.071.471.15
DLSWisdomTree I20190513ETF9.776.424.875.331.551.09
DLTHDuluth Holdi20190513A23.3315.576.726.348.859.23
DLTRDollar Tree20190513A4.653.81-0.150.853.962.97
DLXDeluxe Corpo20190513A19.909.093.615.105.483.99
DMACDiaMedica Th20190513A306.72233.77131.69165.85102.0867.92
DMDVAAM S& P Dev20190513ETF347.85
DMLPDorchester M20190513A60.65127.7629.6131.3198.1696.45
DMPIDelMar Pharm20190513A417.20271.67226.47227.4445.2044.23
DMRCDigimarc Cor20190513A67.7741.0517.2920.2623.7620.80
DMREDeltaShares20190513ETF48.92
DMRLDeltaShares20190513ETF40.7747.2750.3244.39-3.042.88
DMRMDeltaShares20190513ETF46.230.00
DMRSDeltaShares20190513ETF53.807.877.877.870.000.00
DNJRGolden Bull20190513A917.90529.49464.62464.6264.8764.87
DNKNDunkin' Bran20190513A9.619.162.572.836.596.33
DNLWisdomTree G20190513ETF31.1153.5552.8153.120.740.43
DNLIDenali Thera20190513A41.6320.87-3.915.8324.8315.04
DNNDenison Mine20190513A53.7854.0941.9143.7812.1810.32
DNOWNOW INC.20190513A12.788.102.233.295.874.81
DNRDenbury Reso20190513A54.4542.5318.6920.5723.8321.95
DODiamond Offs20190513A11.379.231.282.677.956.56
DOCPHYSICIANS R20190513A5.706.812.562.774.264.05
DOCUDocuSign, In20190513A14.319.414.935.704.483.71
DOGProShares Sh20190513ETF1.781.570.180.371.391.21
DOGZDogness (Int20190513A433.35149.47133.13135.8116.3313.66
DOLWisdomTree I20190513ETF10.2810.2910.4410.26-0.140.04
DOMODomo, Inc. C20190513A48.6733.7129.3728.474.345.24
DONWisdomTree U20190513ETF4.265.372.734.772.640.60
DOOWisdomTree i20190513ETF15.9810.319.599.650.720.66
DOOOBRP Inc. Com20190513A29.3818.478.919.479.569.00
DOORMASONITE INT20190513A29.5715.974.996.8610.989.12
DORMDorman Produ20190513A38.9918.065.918.4612.169.60
DOVDover Corpor20190513A6.992.761.411.541.351.23
DOWDow Inc.20190513A3.912.38-0.111.252.491.13
DOXAmdocs Limit20190513A9.326.561.752.494.814.08
DPSTDirexion Dai20190513ETF31.4920.2217.3619.262.860.97
DPWDPW Holdings20190513A134.09240.11194.72202.9545.4337.16
DPZDomino's Piz20190513A13.717.262.383.524.883.74
DRADDigirad Corp20190513A343.89206.32133.25149.3773.0756.95
DREDuke Realty20190513A3.373.290.550.972.742.32
DRHDiamondRock20190513A10.066.533.684.092.852.43
DRIDarden Resta20190513A5.152.851.510.761.342.09
DRIODarioHealth20190513A266.61318.53307.70307.7210.8310.81
DRIPDirexion Dai20190513ETF9.178.353.302.615.045.73
DRIVGlobal X Aut20190513ETF46.9039.4534.0634.125.395.33
DRNDirexion Dai20190513ETF77.7098.9589.1190.199.848.76
DRNADicerna Phar20190513A26.5720.383.364.4417.0215.94
DRQDril-Quip, I20190513A28.548.873.043.525.835.36
DRRMarket Vecto20190513ETN483.66190.79191.90191.90-1.11-1.11
DRRXDurect Corp20190513A68.7255.8830.3333.5625.5522.32
DRSKAptus Define20190513ETF8.168.898.896.770.002.11
DRVDirexion Dai20190513ETF32.2336.0219.7811.7616.2424.26
DRWWisdomTree G20190513ETF23.7314.6510.5311.454.133.20
DSDrive Shack20190513A35.0821.579.8110.1111.7611.46
DSEDuff & Phelp20190513A34.4826.0820.4820.485.605.60
DSGXDescartes Sy20190513A10.467.480.692.066.795.42
DSIiShares MSCI20190513ETF4.592.56-0.430.032.992.53
DSKEDaseke, Inc.20190513A44.3453.1422.4626.5030.7526.71
DSLVVelocityShar20190513ETF15.247.995.536.232.461.77
DSPGDSP Group In20190513A38.7916.589.2210.807.365.78
DSSDocument Sec20190513A190.87133.01102.00108.5331.0124.49
DSSIDiamond S Sh20190513A117.4860.5338.6840.5621.8519.97
DSTLDistillate U20190513ETF22.6811.3510.8710.870.480.48
DSWLDeswell Indu20190513A101.18101.44101.44101.440.000.00
DSXDiana Shippi20190513A45.9632.0716.5120.7315.5611.33
DTDWisdomTree U20190513ETF4.714.082.272.981.811.09
DTEDTE Energy C20190513A5.102.470.871.031.601.44
DTEADAVIDsTEA In20190513A153.78128.7086.7388.6041.9640.10
DTECALPS Disrupt20190513ETF60.8288.3787.0986.891.281.48
DTHWisdomTree I20190513ETF16.0615.3812.2711.813.113.57
DTILPrecision Bi20190513A95.1754.4533.1429.8921.3124.56
DTNWisdomTree U20190513ETF4.606.633.132.453.514.18
DTODB Crude Oil20190513ETN191.11161.30139.79146.8321.5214.48
DTSSDatasea Inc.20190513A479.99416.17416.17416.170.000.00
DTULiPath US Tre20190513ETF229.092351.132351.132351.130.000.00
DTUSiPath US Tre20190513ETF275.60233.24233.24233.240.000.00
DTYLiPath US Tre20190513ETF43.7223.7623.7623.760.000.00
DUGProShares Ul20190513ETF8.3312.746.336.796.425.95
DUKDuke Energy20190513A2.632.330.240.282.092.05
DURAVanEck Vecto20190513ETF19.4072.4172.1872.180.240.24
DUSADavis Select20190513ETF45.4317.3519.3716.92-2.020.43
DUSLDirexion Dai20190513ETF29.2220.3024.0121.64-3.70-1.34
DUSTDirexion Dai20190513ETF6.244.602.412.432.192.18
DVADaVita Inc.20190513A7.193.582.062.271.521.32
DVAXDynavax Tech20190513A19.7620.870.873.4720.0017.40
DVDDover Motors20190513A217.05165.38165.38165.380.000.00
DVLUFirst Trust20190513ETF27.7131.8021.0421.0410.7710.77
DVNDevon Energy20190513A3.623.511.301.442.212.07
DVOLFirst Trust20190513ETF45.7236.8836.8836.880.000.00
DVPDeep Value E20190513ETF17.7840.4823.8425.4616.6415.02
DVYiShares Sele20190513ETF3.432.651.351.261.301.39
DVYAiShares Asia20190513ETF33.8821.8520.7320.731.121.12
DVYEiShares Emer20190513ETF13.6212.6110.2012.102.410.51
DWASInvesco DWA20190513ETF21.2412.6611.5311.351.141.31
DWATArrow Invest20190513ETF97.91202.73202.73202.730.000.00
DWCRArrow DWA Co20190513ETF346.2987.9192.0977.33-4.1810.59
DWFISPDR Dorsey20190513ETF17.2518.4816.6116.611.871.87
DWLDDavis Select20190513ETF25.9020.4621.1521.09-0.69-0.63
DWMWisdomTree I20190513ETF12.6511.654.875.086.786.57
DWMCAdvisorShare20190513ETF148.8168.3631.9431.9436.4236.42
DWMFWisdomTree I20190513ETF82.778.598.598.590.000.00
DWPPFirst Trust20190513ETF39.0214.2614.3114.30-0.05-0.05
DWSHAdvisorShare20190513ETF31.2930.7923.2828.887.511.91
DWSNDawson Geoph20190513A102.3960.7124.1825.1436.5335.56
DWXSPDR S&P Int20190513ETF7.088.486.517.121.981.37
DXDynex Capita20190513A16.9915.6312.4811.623.154.01
DXCDXC Technolo20190513A5.462.630.930.931.701.70
DXCMDexCom, Inc.20190513A18.366.841.803.135.043.71
DXDProShares Ul20190513ETF3.393.571.611.561.962.01
DXGEWisdomTree G20190513ETF21.2715.9916.2216.43-0.22-0.44
DXJWisdomTree J20190513ETF2.182.091.051.081.051.01
DXJSWisdomTree J20190513ETF35.9530.0824.9927.555.092.53
DXLGDestination20190513A151.03267.33222.03222.7045.3044.63
DXPEDXP Enterpri20190513A78.5746.2929.2429.5817.0516.71
DXYNDixie Group20190513A425.57540.96-43.3926.99584.34513.97
DYDycom Indust20190513A29.289.925.855.874.074.05
DYAIDyadic Inter20190513A180.59149.35128.88140.0620.479.28
DYLSWisdomTree D20190513ETF18.2515.9615.7815.430.180.53
DYNFBlackRock U.20190513ETF10.2515.2812.4515.782.83-0.50
DYNTDynatronics20190513A449.96298.19298.19298.190.000.00
DZKDirexion Dai20190513ETF72.0034.5427.0834.647.46-0.09
DZSIDASAN Zhone20190513A593.70191.32134.99147.5256.3243.80
DZZDB Gold Doub20190513ETN78.2344.2229.8329.1714.3915.05
EAElectronic A20190513A4.226.783.904.282.882.49
EAFGrafTech Int20190513A18.157.812.173.155.644.66
EAGGiShares ESG20190513ETF7.995.695.705.70-0.01-0.01
EARNELLINGTON RE20190513A19.0112.739.169.453.253.03
EARSAuris Medica20190513A47.6367.1924.2928.1142.9039.08
EASGXtrackers MS20190513ETF14.7624.7324.7324.730.000.00
EASIAmplify EASI20190513ETF18.2931.7121.9530.169.761.55
EASTEASTSIDE DIS20190513A120.87111.6958.5863.5353.1148.15
EATBrinker Inte20190513A10.105.172.512.882.662.29
EBEventbrite,20190513A25.6910.605.906.054.704.55
EBAYeBay Inc20190513A2.843.100.530.752.572.35
EBFEnnis, Inc.20190513A16.697.764.464.673.303.09
EBIXEbix Inc20190513A21.5716.342.043.5614.3012.77
EBIZGlobal X E-c20190513ETF27.2332.8532.3132.570.540.29
EBMTEagle Bancor20190513A75.6351.9251.9251.920.000.00
EBNDSPDR Bloombe20190513ETF6.782.852.952.91-0.10-0.06
EBSEmergent Bio20190513A30.9614.087.949.056.145.03
EBSBMeridian Ban20190513A14.509.241.912.337.356.93
EBTCEnterprise B20190513A510.12251.73227.15227.2624.5824.47
ECHiShares MSCI20190513ETF6.014.090.371.613.712.48
ECHOEcho Global20190513A20.9717.759.0711.228.686.53
ECLEcolab, Inc.20190513A6.024.380.650.703.733.68
ECNSiShares MSCI20190513ETF77.84143.7445.65118.2098.0925.54
ECOLUS Ecology,20190513A79.0536.4521.5222.0714.9314.38
ECOMCHANNELADVIS20190513A43.6720.908.9810.6611.9210.24
ECONColumbia Eme20190513ETF16.9216.0616.3115.20-0.250.86
ECORelectroCore,20190513A143.06136.0842.3844.0293.7092.05
ECOWPacer Emergi20190513ETF71.71110.64110.64110.640.000.00
ECPGEncore Capit20190513A20.5412.369.339.382.992.98
ECTECA Marcellu20190513A81.7653.3937.6637.6615.7315.73
EDConsolidated20190513A2.421.310.500.600.810.70
EDCDirexion Dai20190513ETF10.807.395.564.801.822.58
EDENiShares MSCI20190513ETF55.0868.4871.2671.26-2.78-2.78
EDITEditas Medic20190513A30.3721.377.136.8614.2514.51
EDIVSPDR S&P Eme20190513ETF44.1515.1316.1316.40-1.00-1.28
EDNTEdison Natio20190513A205.65203.48138.58141.1464.9062.34
EDOGALPS Emergin20190513ETF53.2945.4545.0245.020.430.43
EDOWFirst Trust20190513ETF25.7018.6118.1418.610.470.00
EDRYEuroDry Ltd.20190513A632.65270.37270.37270.370.000.00
EDUCEducational20190513A68.22271.89106.57106.57165.32165.32
EDVVanguard Wor20190513ETF8.6329.6228.6029.191.010.42
EDZDirexion Dai20190513ETF6.413.790.150.803.642.99
EEEl Paso Elec20190513A20.757.572.583.494.994.08
EEFTEuronet Worl20190513A16.347.513.383.384.134.13
EEHELEMENTS Lin20190513ETN450.311124.231124.231124.230.000.00
EELVInvesco S&P20190513ETF36.7228.8326.4626.562.382.28
EEMiShares MSCI20190513ETF2.473.761.952.391.811.38
EEMAiShares MSCI20190513ETF32.9017.9814.0414.113.943.87
EEMDAAM S&P Emer20190513ETF43.5924.4324.4324.430.000.00
EEMOInvesco S&P20190513ETF91.2851.4351.4351.430.000.00
EEMSiShares MSCI20190513ETF32.2352.0227.1927.3924.8224.63
EEMViShares Edge20190513ETF1.981.860.850.841.011.01
EEMXSPDR MSCI Em20190513ETF30.1621.8621.8621.860.000.00
EESWisdomTree U20190513ETF11.7112.409.337.673.074.73
EETProShares Ul20190513ETF67.2849.5347.0247.212.512.32
EEVProShares Tr20190513ETF7.189.192.662.146.537.05
EEXEmerald Hold20190513A42.2224.4814.0511.5110.4312.97
EFAiShares MSCI20190513ETF1.571.46-0.160.411.631.06
EFADProShares MS20190513ETF29.7536.0034.5533.801.452.20
EFASGlobal X MSC20190513ETF52.5524.37-3.42-3.3827.8027.76
EFAViShares Edge20190513ETF1.575.365.064.060.301.31
EFAXSPDR MSCI EA20190513ETF28.5821.39-0.8021.1522.190.24
EFCEllington Fi20190513A13.167.041.932.695.104.34
EFGiShares MSCI20190513ETF7.613.181.621.881.571.30
EFNLiShares MSCI20190513ETF37.9524.915.4618.2919.456.63
EFOProShares Ul20190513ETF81.45180.04180.53180.53-0.49-0.49
EFOIEnergy Focus20190513A378.80259.69212.26215.0547.4344.64
EFSCEnterprise F20190513A47.4416.284.354.2911.9411.99
EFUProShares Tr20190513ETF39.5531.6631.1132.030.55-0.37
EFViShares MSCI20190513ETF2.152.201.121.331.070.87
EFXEquifax, Inc20190513A6.003.972.552.621.421.35
EFZProShares Tr20190513ETF8.056.745.756.850.99-0.11
EGANeGain Corpor20190513A39.8186.12-33.9417.73120.0668.39
EGBNEagle Bancor20190513A28.735.921.101.954.823.98
EGHT8x8, Inc. Co20190513A6.804.571.041.943.532.63
EGLEEagle Bulk S20190513A36.9220.296.747.4013.5512.90
EGOEldorado Gol20190513A27.5227.4810.5412.8316.9414.65
EGOVNIC Inc20190513A16.0313.685.787.977.905.71
EGPEastGroup Pr20190513A14.585.812.222.743.593.07
EGPTVanEck Vecto20190513ETF146.2273.5075.0066.81-1.516.69
EGRXEagle Pharma20190513A34.8415.412.352.8713.0612.55
EGYVaalco Energ20190513A77.1269.1234.1835.0834.9533.87
EHCEncompass He20190513A12.627.174.154.433.022.74
EHTHeHealth, Inc20190513A46.0920.690.322.0520.3718.64
EIDOiShares MSCI20190513ETF4.308.211.034.787.193.47
EIDXEidos Therap20190513A129.6662.6828.1435.1734.5527.52
EIGEmployers Ho20190513A23.478.902.184.906.714.00
EIGIEndurance In20190513A27.7634.378.5210.2225.9124.25
EIGREiger BioPha20190513A41.6076.397.039.5969.3666.80
EIRLiShares MSCI20190513ETF43.5925.0815.8517.509.227.58
EISiShares MSCI20190513ETF32.4324.147.0218.7817.135.36
EIXEdison Inter20190513A4.663.370.830.942.532.43
EKARIdeanomics N20190513ETF76.3545.33115.9150.37-70.58-5.03
EKSOEkso Bionics20190513A79.4656.1638.6631.5017.5024.66
ELThe Estee La20190513A4.522.501.231.061.271.44
ELANElanco Anima20190513A5.353.960.181.353.782.61
ELDWisdomTree E20190513ETF41.3817.5518.8414.20-1.303.34
ELFe.l.f. Beaut20190513A17.8412.126.466.805.665.32
ELGXEndologix In20190513A38.7324.649.2711.9115.3712.74
ELLOEllomay Capi20190513A431.33
ELMDElectromed,20190513A316.52146.69139.86140.756.835.94
ELOXEloxx Pharma20190513A255.42101.65109.1287.52-7.4814.13
ELSEquity Lifes20190513A9.494.110.951.663.162.45
ELSEElectro-Sens20190513A508.65442.22442.22442.220.000.00
ELTKEltek Ltd20190513A275.06282.35250.83250.8331.5131.51
ELVTElevate Cred20190513A45.7423.8314.0215.579.818.27
ELYCallaway Gol20190513A8.365.731.642.794.262.94
EMAGVanEck Vecto20190513ETF125.5896.1191.2991.294.824.82
EMANeMagin Corpo20190513A341.35162.49112.61112.6349.8849.86
EMBiShares J.P.20190513ETF1.001.030.610.570.420.44
EMBHiShares Inte20190513ETF15.5712.3215.3115.31-2.99-2.99
EMCBWisdomTree E20190513ETF54.5937.3829.0529.058.338.33
EMCFEmclaire Fin20190513A530.97350.36350.36350.360.000.00
EMCGWisdomTree E20190513ETF29.5746.9848.7544.30-1.772.68
EMDVProShares MS20190513ETF44.6516.7717.8616.47-1.090.30
EMEEMCOR Group,20190513A14.985.672.392.743.282.93
EMFMGlobal X MSC20190513ETF75.6082.56130.08130.24-47.52-47.68
EMGFiShares Edge20190513ETF34.6922.0722.7821.92-0.710.15
EMHYiShares J.P.20190513ETF7.604.123.894.090.230.03
EMIFiShares Emer20190513ETF84.3228.7628.7628.760.000.00
EMIHXtrackers Em20190513ETF199.25198.27198.27198.270.000.00
EMKREmcore Corp20190513A90.87117.1667.3469.9349.8247.24
EMLEastern Comp20190513A500.10237.80237.77237.790.030.01
EMLCVanEck Vecto20190513ETF3.072.681.331.761.350.92
EMLPFirst Trust20190513ETF5.004.722.432.252.292.47
EMMFWisdomTree E20190513ETF96.6756.4656.4656.460.000.00
EMMSEmmis Commun20190513A408.13154.64149.92149.924.724.72
EMNEastman Chem20190513A8.965.76-2.49-0.988.246.73
EMPEntergy Miss20190513A32.0930.1028.1428.141.961.96
EMQQEMQQ The Eme20190513ETF19.298.177.188.751.00-0.57
EMREmerson Elec20190513A3.212.530.971.191.561.34
EMSGXtrackers MS20190513ETF38.75
EMSHProShares Sh20190513ETF50.8428.2428.2428.240.000.00
EMTLSPDR DoubleL20190513ETF23.0710.4010.4010.400.000.00
EMTYProShares De20190513ETF158.4892.9892.9892.980.000.00
EMXEMX Royalty20190513A89.8889.0768.3680.7720.718.29
EMXCiShares MSCI20190513ETF36.2525.9930.1925.99-4.200.00
ENBEnbridge, In20190513A2.782.881.130.611.762.28
ENBLENABLE MIDST20190513A11.5010.403.725.046.685.37
ENDPEndo Interna20190513A16.4819.67-1.4111.3821.088.30
ENFRAlerian Ener20190513ETF50.5320.4717.2915.803.184.67
ENGENGlobal Cor20190513A1024.08608.98583.47583.4725.5125.51
ENLCENLINK MIDST20190513A10.108.523.583.724.944.79
ENLVEnlivex Ther20190513A477.98300.68300.68300.680.000.00
ENOBEnochian Bio20190513A251.03193.14178.53181.6214.6111.52
ENORiShares MSCI20190513ETF50.1232.5033.1433.14-0.63-0.63
ENPHEnphase Ener20190513A10.3012.605.695.766.916.84
ENREnergizer Ho20190513A11.915.971.852.774.123.20
ENSEnerSys, Inc20190513A16.536.563.123.593.432.97
ENSGThe Ensign G20190513A26.0412.943.446.129.506.82
ENSVEnservco Cor20190513A432.06319.84318.45322.481.39-2.64
ENTGlobal Eagle20190513A131.83170.25141.93137.8128.3132.44
ENTAEnanta Pharm20190513A58.3432.959.6310.0923.3222.86
ENTGEntegris Inc20190513A9.747.311.833.855.493.47
ENTRERShares Ent20190513ETF30.3821.982.7621.9819.230.00
ENTXEntera Bio L20190513A290.87119.3733.6133.6185.7685.76
ENVENVESTNET, I20190513A21.428.572.573.196.005.38
ENVAEnova Intern20190513A28.5913.864.627.669.246.19
ENZEnzo Biochem20190513A64.6344.0529.4629.6314.6014.42
ENZLiShares Trus20190513ETF41.7051.7539.3041.2612.4510.49
EOGEOG Resource20190513A5.532.77-0.020.322.792.46
EOLSEvolus, Inc.20190513A46.9146.5831.0632.6715.5213.92
EPAMEPAM SYSTEMS20190513A14.847.203.313.233.893.97
EPAYBottomline T20190513A29.5419.210.215.0319.0014.18
EPCEdgewell Per20190513A14.588.312.182.276.136.04
EPDEnterprise P20190513A3.575.661.660.774.004.90
EPHEiShares MSCI20190513ETF5.023.602.032.301.581.30
EPIWisdomTree I20190513ETF4.184.131.612.082.522.05
EPIXESSA Pharma20190513A226.461131.15397.93408.63733.23722.52
EPMEvolution Pe20190513A45.1435.0114.2015.5820.8119.43
EPOLiShares MSCI20190513ETF4.994.842.604.552.240.30
EPPiShares MSCI20190513ETF2.632.120.941.311.190.82
EPREPR Properti20190513A7.814.110.000.434.113.68
EPRFInnovator S&20190513ETF26.8527.2927.2927.290.000.00
EPRTEssential Pr20190513A19.0610.144.986.275.163.87
EPSWisdomTree U20190513ETF19.506.914.394.862.522.04
EPSNEpsilon Ener20190513A957.43524.14524.14524.140.000.00
EPUiShares MSCI20190513ETF17.3011.528.747.572.783.95
EPVProShares Ul20190513ETF42.8116.0812.0713.854.002.22
EPZMEpizyme, Inc20190513A33.8724.166.058.0118.1116.15
EQEquillium, I20190513A628.03369.34342.04353.6127.3015.73
EQALInvesco Russ20190513ETF6.8110.303.144.047.166.26
EQBKEquity Bancs20190513A48.4719.3611.2311.378.127.99
EQCEquity Commo20190513A7.878.921.411.007.517.92
EQHEquitable Ho20190513A5.693.960.831.273.132.70
EQIXEquinix, Inc20190513A9.766.093.553.852.542.25
EQLALPS Equal S20190513ETF8.606.274.676.311.60-0.04
EQMEQM Midstrea20190513A16.708.063.654.634.413.43
EQREquity Resid20190513A5.472.590.380.832.211.77
EQRRProShares Eq20190513ETF51.1541.0441.0441.040.000.00
EQSEquus Total20190513A518.73500.74500.74500.740.000.00
EQTEQT CORP20190513A5.3526.8625.7725.661.101.25
EQWLInvesco S&P20190513ETF29.7228.1728.3128.17-0.140.00
ERAERA GROUP IN20190513A42.2722.693.878.4618.8114.23
ERFEnerplus Cor20190513A12.0012.101.081.9511.0310.17
ERIEldorado Res20190513A21.5416.043.723.8812.3112.15
ERIEErie Indemni20190513A22.307.802.162.715.645.09
ERIIEnergy Recov20190513A29.6029.065.9111.7123.1517.34
ERMEquityCompas20190513ETF45.7040.5839.3939.281.191.30
EROSEROS INTERNA20190513A24.9715.335.946.629.388.70
ERSXERShares Non20190513ETF91.94252.89252.89252.890.000.00
ERUSiShares MSCI20190513ETF5.903.541.841.911.701.63
ERXDirexion Dai20190513ETF5.285.772.973.072.812.71
ERYDirexion Dai20190513ETF9.045.366.852.62-1.502.73
ESEversource E20190513A3.663.631.701.681.921.95
ESBKElmira Savin20190513A183.8678.9378.9378.930.000.00
ESCAEscalade Inc20190513A592.04284.94237.40245.2347.5439.71
ESEESCO Technol20190513A46.5823.6615.3315.468.348.20
ESEAEuroseas Ltd20190513A454.08424.95377.69408.8547.2616.10
ESGFlexShares T20190513ETF6.9610.336.746.233.604.10
ESGDiShares Trus20190513ETF14.748.905.068.293.840.61
ESGEiShares, Inc20190513ETF29.4716.2510.3910.905.865.35
ESGGFlexShares S20190513ETF23.3019.93-1.23-1.2321.1621.16
ESGNColumbia Sus20190513ETF116.96117.0379.0279.0238.0038.00
ESGREnstar Group20190513A57.7329.4919.1122.1410.387.35
ESGSColumbia Sus20190513ETF58.0428.9237.7537.75-8.83-8.83
ESGUiShares Trus20190513ETF7.323.753.854.66-0.10-0.91
ESGVVanguard ESG20190513ETF7.977.552.996.614.560.94
ESIElement Solu20190513A10.206.903.173.763.713.11
ESLTElbit System20190513A81.6742.7243.7642.00-1.040.71
ESMLiShares ESG20190513ETF18.6311.728.979.022.752.70
ESNTEssent Group20190513A10.474.480.951.473.533.01
ESPEspey Mfg. &20190513A77.8480.1259.3659.3620.7520.75
ESPOVanEck Vecto20190513ETF17.7014.318.9413.165.371.15
ESPREsperion The20190513A35.6119.86-3.55-2.3423.4122.20
ESQEsquire Fina20190513A505.08151.20138.20150.3013.000.90
ESRTEMPIRE STATE20190513A6.975.541.131.674.403.87
ESSEssex Proper20190513A9.744.823.783.651.041.17
ESSAESSA Bancorp20190513A76.9952.2441.7641.7210.4710.52
ESTAEstablishmen20190513A80.0441.1820.2927.6620.8913.52
ESTCElastic N.V.20190513A29.6615.5410.9312.094.613.45
ESTEEarthstone E20190513A51.3030.0319.0722.4510.957.58
ESXBCommunity Ba20190513A78.6542.0733.9334.608.147.47
ETEnergy Trans20190513A6.775.651.241.644.414.01
ETFCE*Trade Fina20190513A3.2620.5421.3920.08-0.800.56
ETHEthan Allen20190513A19.976.581.512.685.083.90
ETHOETF Managers20190513ETF33.2920.8522.8321.95-1.98-1.10
ETMEntercom Com20190513A17.2313.655.226.458.427.15
ETNEaton Corpor20190513A4.272.221.420.780.801.43
ETONEton Pharmac20190513A544.72293.7572.88114.48220.87179.27
ETREntergy Corp20190513A4.123.451.531.831.931.63
ETRNEquitrans Mi20190513A8.835.120.711.394.423.73
ETSYEtsy, Inc.20190513A11.277.891.514.586.373.30
ETTXEntasis Ther20190513A1382.551183.151183.151183.150.000.00
EUDGWisdomTree E20190513ETF54.5654.8454.4654.460.390.39
EUDVProShares MS20190513ETF80.21279.49279.49279.490.000.00
EUFNiShares MSCI20190513ETF5.444.302.452.801.841.49
EUMProShares Tr20190513ETF5.134.631.882.272.752.36
EUMFWisdomTree E20190513ETF50.87147.40140.51147.406.890.00
EUMViShares Edge20190513ETF18.056.195.945.260.240.93
EURLDirexion Dai20190513ETF12.9412.9910.6510.492.342.50
EURNEURONAV NV20190513A12.3010.704.044.636.676.08
EURZXtrackers Eu20190513ETF44.48149.51147.95147.951.561.56
EUSAiShares MSCI20190513ETF8.955.093.163.011.932.07
EUSCWisdomTree E20190513ETF24.9121.1421.1421.14-0.01-0.01
EVEaton Vance20190513A6.753.65-0.150.303.803.35
EVAEnviva Partn20190513A47.1034.9824.9329.1710.055.81
EVBGEverbridge,20190513A28.6213.036.248.416.784.62
EVBNEvans Bancor20190513A161.90106.0498.8194.567.2311.48
EVCEntravision20190513A46.5724.919.8919.3015.035.58
EVEREverQuote, I20190513A123.60117.5439.0537.3878.4980.17
EVFMEvofem Biosc20190513A145.87141.70115.46123.0826.2418.62
EVGNEVOGENE LTD.20190513A247.39108.8665.34106.2243.522.64
EVHEvolent Heal20190513A14.228.180.662.507.525.69
EVIEVI Industri20190513A149.2055.2641.5936.3113.6718.95
EVKEver-Glory I20190513A12689.852238.181298.681301.03939.49937.15
EVLOEvelo Biosci20190513A369.22232.33208.03214.2424.3018.09
EVOKEvoke Pharma20190513A119.70176.49100.1084.9076.3991.59
EVOLEvolving Sys20190513A216.16195.04108.49100.3986.5494.65
EVOPEVO Payments20190513A44.1518.085.096.3912.9911.69
EVREvercore Inc20190513A15.146.741.921.794.824.95
EVRGEvergy, Inc.20190513A4.182.370.270.642.101.73
EVRIEveri Holdin20190513A11.949.742.593.137.156.62
EVSIEnvision Sol20190513A209.11146.2963.8364.6782.4681.61
EVTCEVERTEC, INC20190513A20.048.703.044.355.674.37
EVXVanEck Vecto20190513ETF69.0043.4144.5342.50-1.130.91
EWEdwards Life20190513A10.135.383.003.052.382.33
EWAiShares MSCI20190513ETF4.694.192.182.572.001.62
EWBCEast-West Ba20190513A8.456.27-0.280.616.565.66
EWCiShares MSCI20190513ETF3.663.201.211.601.991.60
EWCOInvesco Exch20190513ETF20.9116.6016.7516.75-0.15-0.15
EWDiShares MSCI20190513ETF4.143.071.020.992.042.08
EWGiShares MSCI20190513ETF3.623.771.512.112.261.67
EWGSiShares MSCI20190513ETF27.2035.6435.6435.640.000.00
EWHiShares MSCI20190513ETF4.033.891.101.692.792.20
EWIiShares MSCI20190513ETF3.744.042.793.261.250.78
EWJiShares MSCI20190513ETF1.891.76-0.070.281.831.48
EWJEiShares MSCI20190513ETF18.577.747.747.740.000.00
EWJViShares MSCI20190513ETF7.27
EWKiShares MSCI20190513ETF27.7912.3010.6211.031.681.27
EWLiShares MSCI20190513ETF2.852.290.530.751.761.54
EWMiShares MSCI20190513ETF3.632.880.400.592.482.29
EWMCInvesco S&P20190513ETF25.8712.8115.0414.32-2.23-1.51
EWNiShares MSCI20190513ETF3.623.071.702.621.380.46
EWOiShares MSCI20190513ETF25.9112.6011.9611.940.640.66
EWPiShares MSCI20190513ETF3.553.151.151.362.001.79
EWQiShares MSCI20190513ETF3.423.221.881.601.341.63
EWREInvesco S&P20190513ETF20.6713.6011.1411.912.461.70
EWSiShares MSCI20190513ETF4.3213.5412.3112.481.311.13
EWSCInvesco S&P20190513ETF28.5314.7314.8914.81-0.16-0.08
EWTiShares MSCI20190513ETF2.973.581.311.802.271.78
EWUiShares MSCI20190513ETF3.092.630.780.851.851.78
EWUSiShares MSCI20190513ETF97.2061.6661.6661.660.000.00
EWVProShares Tr20190513ETF95.77113.6585.4893.4328.1620.22
EWWiShares MSCI20190513ETF2.402.170.600.781.571.38
EWXSPDR S&P Eme20190513ETF14.069.878.199.181.690.69
EWYiShares MSCI20190513ETF1.801.68-0.020.331.701.35
EWZiShares MSCI20190513ETF2.572.931.111.361.821.57
EWZSiShares MSCI20190513ETF59.5130.6927.4127.413.273.27
EXASExact Scienc20190513A11.469.47-0.163.359.636.12
EXCExelon Corpo20190513A2.072.740.970.861.771.89
EXELExelixis Inc20190513A6.438.541.855.086.693.46
EXFOEXFO INC.20190513A86.2763.3443.4028.4819.9534.86
EXIiShares Glob20190513ETF28.1911.039.029.982.001.05
EXKEndeavour Si20190513A52.9547.8425.7626.2222.0921.61
EXLSExlService H20190513A44.5810.632.792.207.848.43
EXPEagle Materi20190513A13.126.012.252.713.763.30
EXPDExpeditors I20190513A4.9614.711.951.7112.7713.01
EXPEExpedia Grou20190513A5.195.480.160.325.315.16
EXPIeXp World Ho20190513A75.3028.8827.6424.801.244.07
EXPOExponent Inc20190513A25.2714.583.682.9810.9111.61
EXPRExpress, Inc20190513A32.3224.125.897.6018.2316.52
EXRExtra Space20190513A6.252.641.411.771.230.86
EXTNExterran Cor20190513A29.6619.513.8310.6915.678.82
EXTRExtreme Netw20190513A18.3124.292.393.0022.0521.51
EYENational Vis20190513A22.338.524.234.634.293.89
EYEGEyegate Phar20190513A244.02267.43211.21216.5556.2250.88
EYENEyenovia, In20190513A262.38209.57207.14207.022.442.55
EYESSecond Sight20190513A74.7593.2581.0582.6112.2010.64
EYLDCambria Emer20190513ETF76.0368.7367.9168.730.810.00
EYPTEyePoint Pha20190513A142.52112.0881.6686.1830.4225.90
EZAiShares MSCI20190513ETF4.652.390.580.741.811.65
EZJProShares Ul20190513ETF142.33141.97141.76141.860.210.11
EZMWisdomTree U20190513ETF9.9727.501.853.0125.6424.48
EZPWEzcorp Inc20190513A21.1214.582.372.0612.2212.52
EZUiShare MSCI20190513ETF2.604.121.541.882.592.25
FFord Motor C20190513A9.8713.408.599.334.824.09
FAARFirst Trust20190513ETF22.5916.6012.3312.334.284.28
FABFirst Trust20190513ETF32.0414.3914.5814.39-0.190.00
FADFirst Trust20190513ETF30.0819.1819.2019.18-0.020.00
FAFFirst Americ20190513A9.596.551.382.365.174.19
FALNiShares Fall20190513ETF21.4613.9211.9311.931.991.99
FAMIFarmmi, Inc.20190513A118.6090.8360.4960.2930.3430.55
FANFirst Trust20190513ETF14.9745.2353.8054.17-8.57-8.94
FANGDiamondback20190513A8.805.943.543.652.402.29
FARMFarmer Bros20190513A35.6722.187.638.6414.5513.54
FAROFaro Technol20190513A40.6914.847.247.707.617.14
FASDirexion Dai20190513ETF8.125.27-0.761.376.043.91
FASTFastenal Co20190513A3.902.991.701.151.281.84
FATFAT Brands I20190513A750.19575.86410.89410.89164.96164.96
FATEFate Therape20190513A24.7112.347.178.215.174.13
FAUSFirst Trust20190513ETF67.09
FAZDirexion Dai20190513ETF11.4912.146.362.265.789.88
FBFacebook, In20190513A2.384.073.593.830.490.24
FBCFlagstar Ban20190513A16.0212.555.148.847.413.71
FBGXUBS AG FI En20190513ETN110.4145.44-12.52-7.4257.9652.86
FBHSFORTUNE BRAN20190513A6.233.422.281.431.141.99
FBIOFortress Bio20190513A85.1766.1940.8642.5525.3323.64
FBIZFirst Busine20190513A170.0973.7951.4554.4522.3419.34
FBKFB Financial20190513A65.1710.55-3.49-0.4414.0410.99
FBMFoundation B20190513A37.3518.8010.3912.768.416.04
FBMSFirst Bancsh20190513A46.8335.5512.9814.2322.5821.33
FBNCFirst Bancor20190513A36.4915.926.187.019.748.91
FBNDFidelity Tot20190513ETF2.751.101.441.45-0.34-0.35
FBPFirst BanCor20190513A10.018.133.163.234.984.90
FBSSFauquier Ban20190513A107.7970.8370.8370.830.000.00
FBTFirst Trust20190513ETF10.676.473.013.193.463.28
FBZFirst Trust20190513ETF50.8339.5437.2636.302.283.24
FCFranklin Cov20190513A161.9665.6351.2953.3614.3412.27
FCAFirst Trust20190513ETF128.5679.8879.3980.230.49-0.35
FCALFirst Trust20190513ETF33.907.587.587.580.000.00
FCANFirst Trust20190513ETF43.2810.2410.2410.240.000.00
FCAPFirst Capita20190513A186.14148.28150.39150.39-2.11-2.11
FCAUFIAT CHRYSLE20190513A6.994.910.871.024.043.88
FCBCFirst Commun20190513A104.2942.8931.9631.7110.9311.18
FCBPFirst Choice20190513A257.50186.73188.50187.81-1.78-1.08
FCCOFirst Commun20190513A132.0157.3748.6953.778.683.60
FCCY1st Constitu20190513A91.3581.4582.5282.52-1.07-1.07
FCEFFirst Trust20190513ETF45.3231.8231.8231.820.000.00
FCELFuelCell Ene20190513A78.7273.6339.5344.7734.1128.95
FCFFirst Common20190513A10.777.102.712.434.394.67
FCFSFirstCash, I20190513A22.645.602.403.043.192.56
FCGFirst Trust20190513ETF6.526.842.102.114.774.77
FCNFTI Consulti20190513A24.369.602.953.436.656.17
FCNCAFirst Citize20190513A45.3628.3322.0523.385.714.44
FCOMFidelity MSC20190513ETF10.6515.2710.048.315.237.13
FCORFidelity Cor20190513ETF9.6710.246.254.703.995.54
FCPTFour Corners20190513A13.185.492.082.603.412.88
FCTRFirst Trust20190513ETF28.1812.4412.4412.440.000.00
FCVTFirst Trust20190513ETF29.5724.7018.7723.135.941.57
FCXFreeport-McM20190513A9.449.684.374.565.325.13
FDBCFidelity D &20190513A361.15220.0664.6196.74155.45123.32
FDDFirst Trust20190513ETF8.256.285.465.460.810.82
FDEFFirst Defian20190513A48.8517.837.117.8910.729.94
FDEMFidelity Tar20190513ETF7.9814.55-3.54-3.5418.0918.09
FDEVFidelity Tar20190513ETF15.043.757.263.75-3.510.00
FDHYFidelity Hig20190513ETF26.44103.07100.18102.642.890.43
FDISFidelity MSC20190513ETF6.126.963.226.263.740.70
FDIVFirst Trust20190513ETF18.4423.6523.6523.650.000.00
FDLFirst Trust20190513ETF3.714.022.592.511.431.50
FDLOFidelity Low20190513ETF10.467.056.286.730.770.32
FDMFirst Trust20190513ETF21.4120.259.4720.0710.780.18
FDMOFidelity Mom20190513ETF12.329.441.637.807.811.63
FDNFirst Trust20190513ETF4.735.500.923.184.582.32
FDNIFirst Trust20190513ETF147.3686.7687.1086.63-0.340.13
FDPFresh Del Mo20190513A29.739.860.693.329.166.54
FDRRFidelity Div20190513ETF30.5029.5516.2016.3913.3513.16
FDSFactset Rese20190513A16.026.033.394.042.642.01
FDTFirst Trust20190513ETF25.1912.3511.4012.050.950.31
FDTSFirst Trust20190513ETF109.7883.4383.4383.430.000.00
FDUSFidus Invest20190513A31.4436.07-1.152.6037.2233.47
FDVVFidelity Hig20190513ETF15.938.597.748.310.850.28
FDXFedEx Corpor20190513A5.663.05-0.191.443.241.61
FEFirstEnergy20190513A2.652.150.600.741.551.41
FEIMFrequency El20190513A156.49264.56115.03124.50149.53140.06
FELEFranklin Ele20190513A37.0414.041.562.8612.4711.18
FEMFirst Trust20190513ETF18.7913.3314.3513.23-1.030.09
FEMBFirst Trust20190513ETF32.0123.2022.3022.310.900.89
FEMSFirst Trust20190513ETF75.0828.4725.1525.433.323.04
FENCFennec Pharm20190513A151.6568.4314.3330.8754.1037.57
FENYFidelity MSC20190513ETF6.2811.5210.2510.051.271.46
FEPFirst Trust20190513ETF12.115.945.585.690.360.25
FETFORUM ENERGY20190513A21.1117.033.654.6513.3812.39
FEULCredit Suiss20190513ETN61.2640.2440.3140.24-0.070.00
FEUZFirst Trust20190513ETF122.2994.2693.7594.260.500.00
FEXFirst Trust20190513ETF4.093.161.822.321.340.84
FEYEFireEye, Inc20190513A7.176.92-0.95-1.007.877.93
FEZSPDR EURO ST20190513ETF2.732.52-0.480.112.992.41
FFFuture Fuel20190513A56.4230.5616.4018.5314.1612.03
FFBCFirst Financ20190513A14.109.773.122.766.657.01
FFBWFFBW, Inc. C20190513A193.9196.1394.5194.511.621.62
FFEUBarclays ETN20190513ETN31.4824.5117.0417.217.477.30
FFGFBL Financia20190513A105.6525.1616.1017.229.067.94
FFHGFormula Foli20190513ETF36.9324.1123.3324.080.780.03
FFHLFuwei Films20190513A332.52187.31116.87130.7470.4456.57
FFICFlushing Fin20190513A52.0935.0314.5614.2920.4720.74
FFINFirst Financ20190513A18.1014.722.612.9312.1211.79
FFIUUVA Unconstr20190513ETF73.6760.3060.3060.300.000.00
FFIVF5 Networks20190513A9.076.051.542.164.513.89
FFNWFirst Financ20190513A187.7775.9377.7772.76-1.843.16
FFRFirst Trust20190513ETF54.7428.4728.4728.470.000.00
FFSGFormulaFolio20190513ETF41.9020.168.799.9511.3610.20
FFTGFormulaFolio20190513ETF46.0629.0329.0329.030.000.00
FFTIFormulaFolio20190513ETF38.3524.1824.1624.160.020.02
FFTYInnovator IB20190513ETF5.914.052.983.151.060.90
FFWMFirst Founda20190513A26.7360.896.466.4054.4354.49
FGFGL Holdings20190513A12.9410.561.892.648.677.93
FGBIFIRST GUARAN20190513A234.52204.24129.66129.5474.5874.70
FGDFirst Trust20190513ETF13.405.503.473.332.032.17
FGENFibroGen, In20190513A21.7515.466.2910.169.175.31
FGMFirst Trust20190513ETF26.009.5111.779.46-2.260.04
FHBFirst Hawaii20190513A5.147.390.050.277.347.16
FHKFirst Trust20190513ETF106.0410.8810.8810.880.000.00
FHLCFidelity MSC20190513ETF7.674.910.10-1.264.816.16
FHNFirst Horizo20190513A7.149.034.665.124.403.92
FIFRANKS INTER20190513A22.0920.427.338.4113.0912.02
FIBKFirst Inters20190513A18.4020.754.614.5116.1416.24
FIBRiShares Edge20190513ETF5.772.482.482.480.000.00
FICOFair Isaac C20190513A23.1110.034.715.925.324.11
FIDFirst Trust20190513ETF84.1294.5591.4194.553.140.00
FIDIFidelity Int20190513ETF85.2296.9184.8988.4812.028.43
FIDUFidelity MSC20190513ETF7.4011.355.8212.155.53-0.80
FIEEFI Enhanced20190513ETN100.2770.8169.4870.881.33-0.07
FIHDUBS AG FI En20190513ETN84.8961.2953.1753.368.127.93
FILLiShares MSCI20190513ETF60.1428.0326.9426.941.081.08
FINXGlobal X Fun20190513ETF27.0417.4410.8012.776.644.67
FISFidelity Nat20190513A3.401.921.281.370.640.55
FISIFinancial In20190513A152.4331.7421.8322.359.919.39
FISRSPDR SSGA Fi20190513ETF15.4520.4018.5121.911.89-1.52
FISVFiserv Inc20190513A3.925.413.773.591.641.82
FITFitbit, Inc.20190513A20.4415.555.226.5410.018.96
FITBFifth Third20190513A3.768.404.745.943.672.47
FIVAFidelity Int20190513ETF45.8926.7226.7226.720.000.00
FIVEFive Below,20190513A14.708.713.955.184.763.53
FIVGDefiance Nex20190513ETF10.108.80-3.537.6412.341.16
FIVNFIVE9, INC.20190513A22.1122.087.818.3714.2713.71
FIWFirst Trust20190513ETF13.757.145.896.451.250.69
FIXComfort Syst20190513A18.137.732.563.075.174.66
FIXDFirst Trust20190513ETF9.334.954.854.840.100.11
FIXXHomology Med20190513A84.2358.5017.1522.2141.3536.30
FIYYBarclays ETN20190513ETN65.3745.6246.7945.18-1.170.44
FIZZNational Bev20190513A24.779.813.424.196.395.62
FJPFirst Trust20190513ETF52.7727.4327.1327.380.300.06
FKOFirst Trust20190513ETF169.05155.63145.21145.2110.4210.42
FKUFirst Trust20190513ETF59.7140.280.02-2.4440.2642.72
FLFoot Locker,20190513A5.388.887.057.371.831.51
FLAGFLAG-Forensi20190513ETF48.8112.839.3610.523.472.31
FLATiPath US Tre20190513ETF164.58163.66163.66163.660.000.00
FLAUFranklin FTS20190513ETF95.28123.73123.73123.730.000.00
FLAXFranklin FTS20190513ETF107.7224.2824.5220.29-0.243.99
FLBLFranklin Lib20190513ETF27.1221.3621.3621.360.000.00
FLBRFranklin FTS20190513ETF41.3642.7542.6842.750.070.00
FLCAFranklin FTS20190513ETF29.1428.0328.0428.04-0.01-0.01
FLCHFranklin FTS20190513ETF37.9129.7128.9029.000.810.71
FLCOFranklin Lib20190513ETF25.0031.3330.7330.730.590.59
FLDMFluidigm Cor20190513A21.7012.491.571.9510.9210.55
FLDRFidelity Low20190513ETF6.065.415.415.410.000.00
FLEEFranklin FTS20190513ETF10.66
FLEHFranklin FTS20190513ETF26.4943.8543.8543.850.000.00
FLEUBarclays ETN20190513ETN29.08
FLEXFlex Ltd. Or20190513A10.299.901.940.637.979.27
FLFRFranklin FTS20190513ETF13.0015.0415.0315.030.010.01
FLGBFranklin FTS20190513ETF22.3619.3015.4519.713.84-0.42
FLGECredit Suiss20190513ETN66.4359.294.8036.2754.4923.02
FLGRFranklin FTS20190513ETF13.82129.30137.57129.26-8.270.04
FLGTFulgent Gene20190513A279.96228.38186.01190.4142.3837.97
FLHKFranklin FTS20190513ETF28.7029.9027.0324.772.875.13
FLHYFranklin Lib20190513ETF33.1895.3695.3695.360.000.00
FLIAFranklin Lib20190513ETF38.2048.5348.5348.530.000.00
FLICFirst of Lon20190513A38.4015.40-2.67-1.6118.0717.01
FLINFranklin FTS20190513ETF38.2032.80-7.7730.0940.562.71
FLIRFlir Systems20190513A6.649.592.081.827.517.77
FLIYFranklin FTS20190513ETF13.8810.6310.6310.630.000.00
FLJHFranklin FTS20190513ETF45.1726.9426.9426.940.000.00
FLJPFranklin FTS20190513ETF19.058.568.658.60-0.09-0.05
FLKRFranklin FTS20190513ETF111.3217.6616.5416.541.121.12
FLLFull House R20190513A491.58139.1185.62126.4053.4912.70
FLLAFranklin FTS20190513ETF46.7144.8845.6245.62-0.74-0.74
FLLVFranklin Lib20190513ETF14.8226.9226.9226.920.000.00
FLMFirst Trust20190513ETF51.57240.10239.75239.750.350.35
FLMBFranklin Lib20190513ETF16.83
FLMIFranklin Lib20190513ETF40.1329.0629.0629.060.000.00
FLMNFalcon Miner20190513A53.0928.7420.3020.908.447.84
FLMXFranklin FTS20190513ETF59.4956.1056.1056.100.000.00
FLNFirst Trust20190513ETF67.2141.6341.5741.630.070.00
FLNTFluent, Inc.20190513A31.5123.5413.4317.4110.116.13
FLOFlowers Food20190513A5.195.262.212.593.052.68
FLOTiShares Floa20190513ETF1.971.491.271.270.220.22
FLOWSPX FLOW, In20190513A36.4715.546.688.898.866.65
FLQDFranklin Lib20190513ETF25.4524.6927.2919.51-2.595.19
FLQEFranklin Lib20190513ETF55.8926.8328.7928.82-1.96-1.99
FLQGFranklin Lib20190513ETF36.3935.2232.9733.032.262.19
FLQHFranklin Lib20190513ETF26.8320.9718.5520.972.420.00
FLQLFranklin Lib20190513ETF13.3610.4610.8810.22-0.420.24
FLQMFranklin Lib20190513ETF18.0417.6919.9118.80-2.21-1.11
FLQSFranklin Lib20190513ETF27.1625.7424.4524.451.291.29
FLRFluor Corpor20190513A5.914.261.371.482.892.79
FLRNSPDR Bloombe20190513ETF3.262.40-0.26-0.242.662.64
FLRTPacific Glob20190513ETF124.74361.30381.44312.71-20.1548.58
FLRUFranklin FTS20190513ETF69.3515.0715.0715.070.000.00
FLSFlowserve Co20190513A7.303.431.031.092.402.34
FLSAFranklin FTS20190513ETF38.5632.5632.5632.560.000.00
FLSWFranklin FTS20190513ETF41.7714.4011.7114.402.690.00
FLTFleetCor Tec20190513A8.674.711.882.632.842.09
FLTBFidelity Lim20190513ETF10.865.925.825.900.090.02
FLTRVanEck Vecto20190513ETF6.115.225.205.200.020.02
FLTWFranklin FTS20190513ETF59.6831.8831.8831.880.000.00
FLWS1-800-FLOWER20190513A18.0336.845.158.1231.6928.72
FLXNFlexion Ther20190513A41.6742.4328.7428.2013.6914.23
FLXSFlexsteel In20190513A146.1885.0862.8167.0222.2618.06
FLZAFranklin FTS20190513ETF32.0929.9428.8728.711.061.22
FMiShares MSCI20190513ETF19.4614.519.768.214.766.30
FMAOFarmers & Me20190513A187.72131.61129.06131.322.560.29
FMATFidelity MSC20190513ETF8.228.939.629.72-0.69-0.79
FMBFirst Trust20190513ETF6.864.623.543.691.080.93
FMBHFirst Mid Ba20190513A86.6160.9752.6754.338.316.64
FMBIFirst Midwes20190513A10.9825.15-0.480.4225.6324.73
FMCFMC Corporat20190513A6.044.070.441.303.632.77
FMCIForum Merger20190513A23.916.680.000.006.686.68
FMFFirst Trust20190513ETF63.2133.9132.9232.920.990.99
FMHIFirst Trust20190513ETF27.0011.199.079.112.122.07
FMKFirst Trust20190513ETF30.5175.1445.8446.6129.3028.53
FMNBFarmers Nati20190513A111.1637.1625.7326.9311.4310.23
FNFabrinet20190513A28.9211.646.596.995.054.66
FNBF.N.B. Corp20190513A8.7211.452.112.619.358.85
FNCBFNCB Bancorp20190513A85.7363.8514.3814.6049.4749.26
FNCLFidelity MSC20190513ETF5.385.574.664.720.910.85
FNDFloor & Deco20190513A9.755.722.973.242.752.48
FNDASchwab Funda20190513ETF6.513.012.552.800.460.20
FNDBSchwab Funda20190513ETF12.8739.72-3.8928.6043.6111.13
FNDCSchwab Funda20190513ETF13.378.606.826.961.781.64
FNDESchwab Funda20190513ETF7.854.723.834.190.890.52
FNDFSchwab Funda20190513ETF7.605.073.683.781.391.28
FNDXSchwab Funda20190513ETF4.292.75-0.74-0.763.493.51
FNFFidelity Nat20190513A6.923.281.191.102.102.18
FNGDMicroSectors20190513ETN12.1317.937.3815.5910.552.34
FNGOMicroSectors20190513ETN26.8531.6320.2922.3111.349.32
FNGUMicroSectors20190513ETN15.9912.7713.0212.50-0.250.27
FNGZMicroSectors20190513ETN24.3863.5950.1051.3513.4912.24
FNHCFedNat Holdi20190513A69.1040.5733.2437.747.332.83
FNIFirst Trust20190513ETF14.7515.8014.9216.060.88-0.26
FNJNFinjan Holdi20190513A115.33110.8660.1677.3050.7033.57
FNKFirst Trust20190513ETF45.2022.9622.9622.960.000.00
FNKOFunko, Inc.20190513A25.1927.590.317.1627.2920.44
FNLCFirst Bancor20190513A163.47102.95100.88100.892.072.06
FNVFranco-Nevad20190513A6.253.290.671.642.621.65
FNWBFirst Northw20190513A148.6063.6753.5553.5510.1310.12
FNXFirst Trust20190513ETF9.926.644.594.772.051.87
FNYFirst Trust20190513ETF39.5620.5018.8220.301.680.20
FOCSFocus Financ20190513A38.3516.635.937.8710.708.76
FOEFerro Corpor20190513A13.6310.365.337.335.043.07
FOLDAmicus Thera20190513A9.5811.862.625.179.256.71
FONRFonar Corpor20190513A90.7854.3120.8938.7333.4215.58
FORForestar Gro20190513A105.4020.073.414.3316.6515.74
FORDForward Indu20190513A349.66498.47393.31407.46105.1691.01
FORKFuling Globa20190513A429.69271.21224.71227.8446.5043.38
FORMFormFactor I20190513A23.5111.629.839.771.781.84
FORRForrester Re20190513A123.9336.3523.6924.3612.6611.99
FOSLFossil Group20190513A10.079.523.604.125.945.40
FOVLiShares Focu20190513ETF11.505.321.235.324.100.00
FOXFox Corporat20190513A3.5030.1925.2927.124.933.14
FOXAFox Corporat20190513A3.032.41-0.560.102.972.31
FOXFFox Factory20190513A35.9022.457.268.4715.1813.98
FPAFirst Trust20190513ETF155.6568.2968.2968.290.000.00
FPACFar Point Ac20190513A19.7817.0019.3019.30-2.29-2.29
FPAYFlexShopper,20190513A108.1789.5353.2657.5836.2731.95
FPEFirst Trust20190513ETF5.306.024.984.891.051.14
FPEIFirst Trust20190513ETF24.1715.8915.8915.890.000.00
FPHFive Point H20190513A43.2722.368.708.9113.6513.45
FPIFarmland Par20190513A45.6626.7412.3815.9514.3610.79
FPRXFive Prime T20190513A40.7923.993.134.0020.8619.99
FPXFirst Trust20190513ETF5.517.564.5811.212.98-3.65
FPXEFirst Trust20190513ETF19.8825.9815.5925.9810.390.00
FPXIFirst Trust20190513ETF101.0226.7525.9025.900.850.85
FQALFidelity Qua20190513ETF12.4717.5417.3517.390.190.14
FRFirst Indust20190513A6.543.760.400.693.363.07
FRAFFranklin Fin20190513A202.18151.00157.51157.51-6.51-6.51
FRAKVanEck Vecto20190513ETF36.5736.0436.0436.040.000.00
FRANFrancesca''s20190513A92.2373.2151.7649.9921.4623.23
FRBAFirst Bank20190513A82.3142.5039.9138.412.594.09
FRBKRepublic Fir20190513A49.9229.0418.5418.9410.5010.10
FRCFirst Republ20190513A6.302.841.181.611.671.24
FRDFriedman Ind20190513A324.831143.971118.201118.2025.7725.77
FRELFidelity MSC20190513ETF7.1026.143.956.0422.2020.10
FRGIFiesta Resta20190513A36.7315.124.974.5210.1610.60
FRIFirst Trust20190513ETF7.1112.950.07-0.2912.8713.24
FRLGLarge Cap Gr20190513ETN74.5055.6237.4755.2518.150.37
FRMEFirst Mercha20190513A20.516.511.741.884.774.64
FROFrontline Lt20190513A13.3611.104.315.066.796.05
FRPHFRP Holdings20190513A164.9844.1029.6236.5114.487.60
FRPTFreshpet, In20190513A45.4721.7014.2811.237.4210.47
FRTFederal Real20190513A8.307.45-0.805.958.251.50
FRTAForterra, In20190513A82.7747.3839.0525.508.3321.87
FSBFranklin Fin20190513A49.4621.7410.2612.0511.499.69
FSBCFSB Bancorp,20190513A109.1686.3786.3786.370.000.00
FSBWFS Bancorp,20190513A205.32118.2475.9275.1042.3243.14
FSCTForeScout Te20190513A17.9412.955.438.367.524.59
FSFGFirst Saving20190513A415.83187.98187.01187.010.970.97
FSIFlexible Sol20190513A223.99820.8590.66846.63730.19-25.78
FSKFS KKR Capit20190513A16.6113.106.737.796.375.31
FSLRFirst Solar,20190513A11.076.462.082.914.373.55
FSMFORTUNA Silv20190513A34.4930.898.9311.0121.9519.87
FSMBFirst Trust20190513ETF30.0322.2722.2722.270.000.00
FSMDFidelity Sma20190513ETF26.5171.3368.9969.062.342.27
FSPFranklin Str20190513A21.5021.438.431.3613.0020.07
FSSFederal Sign20190513A15.916.201.202.485.003.72
FSTAFidelity MSC20190513ETF5.394.001.663.652.340.35
FSTRFoster (Lb)20190513A73.4726.006.939.7819.0716.22
FSVFirstService20190513A24.2510.226.136.434.534.24
FSZFirst Trust20190513ETF58.5621.9814.0913.357.898.63
FTAFirst Trust20190513ETF3.572.131.391.350.740.79
FTACFinTech Acqu20190513A38.8451.2551.2551.250.000.00
FTAGFirst Trust20190513ETF55.8041.2841.2841.280.000.00
FTAIFortress Tra20190513A21.258.661.244.177.424.49
FTCFirst Trust20190513ETF6.224.571.762.402.812.17
FTCHFarfetch Lim20190513A14.985.33-2.31-3.747.649.07
FTCSFirst Trust20190513ETF3.563.402.202.411.210.99
FTDRfrontdoor, i20190513A35.0412.319.9110.092.392.21
FTECFidelity MSC20190513ETF3.652.882.402.410.480.47
FTEKFuel Tech, I20190513A163.83184.9161.0860.59123.83124.32
FTFTFuture FinTe20190513A280.39160.49138.23142.3322.2618.15
FTGCFirst Trust20190513ETF25.8815.2214.0714.231.150.99
FTHIFirst Trust20190513ETF23.9930.1815.8824.7314.305.45
FTITechnipFMC p20190513A4.604.281.011.383.272.89
FTKFlotek Indus20190513A33.0626.129.289.7116.8416.41
FTLBFirst Trust20190513ETF28.0130.7641.0033.19-10.24-2.44
FTLSFirst Trust20190513ETF16.979.059.329.20-0.27-0.16
FTNTFortinet, In20190513A7.206.030.593.885.442.15
FTRFrontier Com20190513A49.4045.2723.8224.4121.4420.86
FTRIFirst Trust20190513ETF152.49254.98254.98254.980.000.00
FTSFortis Inc.20190513A2.752.750.500.802.241.95
FTSDFranklin Lib20190513ETF11.3210.5710.5710.570.000.00
FTSIFTS Internat20190513A37.7123.3712.4314.7410.948.63
FTSLFirst Trust20190513ETF10.255.685.735.61-0.050.07
FTSMFirst Trust20190513ETF1.661.141.141.140.000.00
FTVFortive Corp20190513A5.092.060.851.241.200.82
FTXDFirst Trust20190513ETF37.0738.8235.8339.502.99-0.68
FTXGFirst Trust20190513ETF36.0733.3318.9020.3114.4213.02
FTXHFirst Trust20190513ETF74.8242.3347.9026.16-5.5716.16
FTXLFirst Trust20190513ETF42.6736.5836.7536.99-0.17-0.41
FTXNFirst Trust20190513ETF56.6919.5619.5319.530.030.03
FTXOFirst Trust20190513ETF6.459.787.478.082.311.71
FTXRFirst Trust20190513ETF12.8715.4316.5016.49-1.07-1.06
FUDE-TRACS UBS20190513ETN828.85558.94510.95441.6148.00117.33
FULH.B. Fuller20190513A16.175.571.091.864.483.71
FULTFulton Finan20190513A6.516.722.613.304.113.42
FUMBFirst Trust20190513ETF24.958.978.978.970.000.00
FUNCedar Fair,20190513A26.2315.269.8511.545.413.72
FUNCFirst United20190513A83.4434.9531.0631.473.893.49
FUNDSprott Focus20190513A69.0437.0924.6021.3412.4815.75
FUSBFirst US Ban20190513A175.85126.2496.6896.6829.5629.56
FUTProShares Ma20190513ETF22.87129.05129.05129.050.000.00
FUTYFidelity MSC20190513ETF4.766.983.443.403.553.59
FUVArcimoto, In20190513A200.75153.66127.86139.5225.8014.14
FVFirst Trust20190513ETF9.036.514.775.271.731.24
FVALFidelity Val20190513ETF13.7212.288.728.393.563.89
FVCFirst Trust20190513ETF21.7220.1520.4920.37-0.34-0.22
FVCBFVCBankcorp,20190513A137.5339.7835.0938.004.691.78
FVDFirst Trust20190513ETF3.362.853.063.21-0.22-0.37
FVEFive Star Se20190513A493.97372.22343.67342.8028.5529.42
FVLFirst TrustV20190513ETF24.1311.9811.9811.980.000.00
FWDBAdvisorShare20190513ETF60.60
FWONALiberty Medi20190513A28.9914.123.364.6610.769.46
FWONKLiberty Medi20190513A14.478.998.298.350.690.64
FWRDForward Air20190513A29.877.620.041.567.586.06
FXDFirst Trust20190513ETF4.138.506.818.151.690.35
FXGFirst Trust20190513ETF5.807.466.596.360.881.14
FXHFirst Trust20190513ETF8.116.535.406.021.140.51
FXIiShares Chin20190513ETF2.482.911.471.641.441.24
FXLFirst Trust20190513ETF4.894.142.352.361.791.77
FXNFirst Trust20190513ETF9.438.284.174.154.114.12
FXNCFIRST NATL C20190513A1065.09
FXOFirst Trust20190513ETF6.195.585.515.390.080.20
FXPProShares Ul20190513ETF8.537.364.925.142.442.22
FXRFirst Trust20190513ETF7.625.603.373.762.231.84
FXUFirst Trust20190513ETF4.869.069.197.25-0.131.81
FXZFirst Trust20190513ETF7.113.301.693.081.610.22
FYCFirst Trust20190513ETF16.308.014.295.373.722.64
FYLDCambria Fore20190513ETF96.5654.4554.4554.450.000.00
FYTFirst Trust20190513ETF38.9831.0531.9930.67-0.930.38
FYXFirst Trust20190513ETF12.3310.9410.7010.460.240.48
GGENPACT LIMI20190513A9.518.562.452.756.115.82
GAACambria Glob20190513ETF30.0033.15-2.75-0.5435.9133.69
GABCGerman Ameri20190513A36.7014.459.248.795.215.66
GAIAGaia, Inc. C20190513A44.7437.3029.9817.677.3219.63
GAINGladstone In20190513A16.3515.738.207.607.538.13
GALSPDR SSgA Gl20190513ETF37.1118.6218.4518.030.170.59
GALTGalectin The20190513A66.4239.3918.2423.0321.1416.35
GAMRETFMG Video20190513ETF50.8426.7818.7521.718.035.07
GARSGarrison Cap20190513A61.4064.8716.6516.6548.2248.22
GASSStealthGas,20190513A92.90148.24143.84145.744.402.50
GATXGATX Corpora20190513A29.0611.596.817.284.784.31
GAZiPath Series20190513ETN71.1052.14154.7852.14-102.640.00
GBCIGlacier Banc20190513A24.0118.082.6811.1615.406.93
GBDCGolub Capita20190513A18.6617.25-5.01-3.7322.2520.97
GBFiShares Gove20190513ETF22.0812.3112.3112.310.000.00
GBILGoldman Sach20190513ETF1.721.081.081.080.000.00
GBLGAMCO Invest20190513A106.8954.9833.3941.3521.5913.63
GBLIGlobal Indem20190513A553.63281.98282.20282.20-0.22-0.22
GBRNew Concept20190513A238.42244.09210.74210.8533.3533.24
GBTGlobal Blood20190513A31.9413.184.906.558.286.63
GBUYGoldman Sach20190513ETF22.1421.5113.3817.888.123.62
GBXThe Greenbri20190513A18.8411.085.966.305.114.78
GCAPGain Capital20190513A35.6221.6112.0212.599.599.02
GCBCGreene Count20190513A143.37112.52116.16116.16-3.64-3.64
GCEClaymore/Rob20190513ETN1693.95
GCIGannett Co.,20190513A13.109.893.533.746.356.15
GCOGenesco Inc.20190513A27.0411.714.415.087.306.63
GCOWPacer Global20190513ETF51.6819.2418.4318.940.810.30
GCPGCP Applied20190513A14.396.871.311.515.565.36
GDGeneral Dyna20190513A6.333.171.391.811.781.36
GDATGoldman Sach20190513ETF20.1714.4719.7617.77-5.29-3.30
GDDYGoDaddy Inc20190513A8.612.760.510.932.251.82
GDENGolden Enter20190513A50.6726.0114.4014.0711.6111.94
GDMAGadsden Dyna20190513ETF18.7012.0812.0812.080.000.00
GDNAGoldman Sach20190513ETF21.0418.87-0.441.7619.3117.11
GDOTGreen Dot Co20190513A19.7914.105.236.848.877.26
GDPGoodrich Pet20190513A146.3468.2332.8139.3735.4328.86
GDVDPrincipal Ac20190513ETF56.39444.38444.38444.380.000.00
GDXVanEck Vecto20190513ETF4.824.211.432.122.792.09
GDXJVanEck Vecto20190513ETF3.452.950.230.762.722.19
GEGeneral Elec20190513A10.088.943.004.305.524.64
GECGreat Elm Ca20190513A126.7544.24-9.93-9.1154.1753.35
GECCGreat Elm Ca20190513A58.8587.9240.7841.3047.1446.62
GEFGreif, Inc.20190513A28.3814.142.814.2411.339.90
GEFBGreif, Inc.20190513A129.8952.6842.8844.839.807.85
GELGenesis Ener20190513A16.0812.452.401.7110.0510.74
GEMGoldman Sach20190513ETF14.4710.7810.1210.000.670.78
GENGenesis Heal20190513A97.36100.2291.1991.359.038.88
GENCGencor Indus20190513A229.54157.9186.8186.5471.0971.37
GENYPrincipal Mi20190513ETF47.665.965.585.530.380.43
GEOThe GEO Grou20190513A14.2312.18-0.702.0612.8810.12
GERNGeron Corp20190513A59.6450.3833.3035.3717.0815.01
GESGuess?, Inc.20190513A7.265.540.831.604.713.94
GEVOGevo, Inc.20190513A110.4278.7642.5944.3936.1734.37
GFEDGuaranty Fed20190513A492.70
GFFGriffon Corp20190513A30.1413.066.757.916.315.15
GFINGoldman Sach20190513ETF21.4620.888.018.7312.8712.15
GFNGeneral Fina20190513A201.7796.1484.2586.1711.909.97
GGGGraco Inc20190513A8.284.321.381.772.942.56
GHGuardant Hea20190513A31.9616.644.259.4312.387.21
GHCGRAHAM HOLDI20190513A40.4024.5818.5420.985.753.52
GHLGreenhill &20190513A41.2416.297.977.388.328.92
GHMGraham Corpo20190513A216.54122.81122.76122.760.050.05
GHSIGuardion Hea20190513A466.62524.79426.35432.9898.4491.80
GHYBGoldman Sach20190513ETF18.7914.6514.6414.650.010.00
GHYGiShares US &20190513ETF15.9918.0216.5417.951.480.07
GIBCGI Inc.20190513A5.3414.603.154.3211.4510.28
GIFIGulf Island20190513A130.19186.96187.25185.32-0.291.64
GIGBGoldman Sach20190513ETF10.547.487.777.79-0.29-0.31
GIGESoFi Gig Eco20190513ETF88.8642.7739.6641.923.110.85
GIGMGigaMedia Lt20190513A237.16143.65111.33111.8232.3131.82
GIISPDR S&P Glo20190513ETF12.948.923.013.245.915.68
GIIIG-Iii Appare20190513A17.1110.152.343.667.816.49
GILGildan Activ20190513A4.454.061.431.552.632.50
GILDGilead Scien20190513A2.071.950.441.521.520.43
GILTGilat Satell20190513A104.6190.4360.9060.6829.5329.76
GISGeneral Mill20190513A2.242.320.881.441.440.88
GKOSGlaukos Corp20190513A33.6524.6923.2613.391.4411.30
GLADGladstone Ca20190513A21.1412.9411.9610.340.982.60
GLBSGlobus Marit20190513A188.7999.3771.8483.4427.5415.93
GLBYWisdomTree Y20190513ETF53.65
GLBZGlen Burnie20190513A199.4893.6893.6893.680.000.00
GLDDGreat Lakes20190513A18.4254.5415.141.0239.4053.52
GLDICredit Suiss20190513ETF61.1688.3111.7211.7276.5876.58
GLGTD Holdings,20190513A171.29202.31197.75166.594.5635.72
GLIBAGCI Liberty,20190513A22.588.383.625.104.763.28
GLMDGalmed Pharm20190513A102.9471.9225.3428.1446.5743.78
GLNGGolar LNG Lt20190513A16.1712.477.957.824.524.66
GLOBGLOBANT S.A.20190513A28.3611.474.675.786.805.69
GLOGGASLOG LTD20190513A18.778.342.221.126.127.22
GLOPGASLOG PARTN20190513A23.7124.4116.1517.808.256.61
GLPGlobal Partn20190513A31.9214.706.998.077.716.63
GLPIGaming and L20190513A7.289.421.375.008.044.42
GLREGreenlight C20190513A35.8439.5529.1028.1510.4511.40
GLTGlatfelter20190513A27.5811.642.082.689.568.96
GLUUGlu Mobile I20190513A12.3111.171.392.799.778.38
GLWCorning Inco20190513A3.762.901.120.981.781.92
GLYCGlycoMimetic20190513A62.3631.4911.4012.6720.0918.81
GMGeneral Moto20190513A2.754.542.652.601.901.95
GMANGoldman Sach20190513ETF23.7231.5441.3836.59-9.84-5.05
GMDAGamida Cell20190513A389.65620.54537.90547.5182.6573.03
GMEGameStop Cor20190513A12.369.923.343.676.586.25
GMEDGLOBUS MEDIC20190513A12.764.130.791.293.342.84
GMFSPDR S&P Eme20190513ETF33.7221.8120.4520.701.361.11
GMHIGores Metrop20190513A141.41
GMLPGolar LNG Pa20190513A19.7634.677.949.3526.7625.35
GMOGeneral Moly20190513A55.5316.6627.2515.11-10.591.55
GMOMCambria Glob20190513ETF45.8636.6924.9925.8211.7010.88
GMREGlobal Medic20190513A19.2810.762.502.908.267.86
GMSGMS Inc.20190513A21.0827.123.363.8223.7623.30
GNAFMicroSectors20190513ETN21.1740.7918.0018.9922.7921.80
GNCGNC Holdings20190513A53.8644.6730.9829.0213.6915.66
GNCAGenocea Bios20190513A167.20111.72100.86101.6810.8610.03
GNEGENIE ENERGY20190513A28.3515.448.048.657.406.79
GNKGENCO SHIPPI20190513A42.9328.8224.4218.784.4010.04
GNLGlobal Net L20190513A6.044.851.161.423.683.42
GNLNGreenlane Ho20190513A81.6468.2131.3634.9136.8533.30
GNMAiShares GNMA20190513ETF10.007.317.067.060.250.25
GNMKGenMark Diag20190513A35.0318.405.546.3312.8612.07
GNOMGlobal X Gen20190513ETF32.0220.0520.6520.74-0.60-0.69
GNPXGenprex, Inc20190513A392.20173.86153.59153.5920.2820.28
GNRSPDR S&P Glo20190513ETF12.826.845.876.310.970.52
GNRCGENERAC HOLD20190513A19.185.963.223.892.732.07
GNTXGentex Corp20190513A5.4511.878.809.623.082.27
GNTYGuaranty Ban20190513A89.8241.4136.5237.744.893.67
GNUSGenius Brand20190513A183.06244.24198.93204.7645.3039.47
GNWGenworth Fin20190513A29.6223.4012.1014.6411.318.74
GOATVanEck Vecto20190513ETF61.0935.0835.0835.080.000.00
GOAUUS Global GO20190513ETF119.60109.58109.58109.580.000.00
GOEXGlobal X Gol20190513ETF103.8955.0356.0355.99-1.00-0.96
GOGLGolden Ocean20190513A29.2122.3713.6015.238.787.14
GOGOGogo Inc.20190513A18.9123.7512.1913.0011.5710.76
GOLDBarrick Gold20190513A8.227.102.522.964.574.14
GOLFAcushnet Hol20190513A18.378.271.983.046.285.23
GOODGladstone Co20190513A24.6813.064.944.308.138.76
GOOGAlphabet Inc20190513A7.443.991.221.592.772.40
GOOGLAlphabet Inc20190513A7.003.441.271.532.171.91
GOOSCanada Goose20190513A9.415.681.792.053.883.62
GOROGold Resourc20190513A30.2926.5115.0715.8011.4410.71
GOSSGossamer Bio20190513A98.2246.2628.7632.9317.5013.33
GOVTiShares U.S.20190513ETF3.962.952.342.390.610.57
GPAQGordon Point20190513A63.5148.7248.7248.720.000.00
GPCGenuine Part20190513A5.902.550.270.322.282.24
GPIGroup 1 Auto20190513A36.4216.6012.4912.994.123.62
GPKGraphic Pack20190513A7.645.672.793.842.881.83
GPLGreat Panthe20190513A70.97101.8734.5063.3167.3738.56
GPMTGranite Poin20190513A5.623.830.390.253.443.58
GPNGlobal Payme20190513A6.793.140.551.142.592.00
GPORGulfport Ene20190513A14.8313.952.424.6811.549.27
GPREGreen Plains20190513A17.6319.396.218.6613.1810.73
GPRKGEOPARK LIMI20190513A29.1212.950.483.3712.489.59
GPROGoPro, Inc.20190513A16.0712.971.562.0311.3810.88
GPSThe Gap, Inc20190513A4.734.320.781.633.532.68
GPXGP Strategie20190513A126.7274.1323.1628.9750.9745.16
GQREFlexShares G20190513ETF12.167.658.417.57-0.760.08
GRAW.R. Grace &20190513A12.084.682.002.722.671.96
GRAFGraf Industr20190513A20.1819.3019.3019.300.000.00
GRBKGreen Brick20190513A54.3232.8822.8124.3610.088.52
GRCThe Gorman-R20190513A77.6234.2116.6117.2917.6016.92
GREKGlobal X MSC20190513ETF16.4013.959.0010.444.963.85
GRESIQ ARB Globa20190513ETF19.1418.4917.8518.340.640.15
GRIDFirst Trust20190513ETF22.5113.2012.6612.660.540.54
GRIFGriffin Indu20190513A870.77783.36783.36783.360.000.00
GRINGrindrod Shi20190513A497.71380.46377.72380.592.75-0.12
GRMNGarmin Ltd20190513A5.444.34-0.15-0.034.494.37
GRNBVanEck Vecto20190513ETF26.4416.2016.2016.200.000.00
GRNQGreenpro Cap20190513A384.23214.12194.74198.0519.3816.06
GROWUS Global In20190513A210.21122.9688.30102.7934.6720.17
GRPNGroupon, Inc20190513A29.4623.745.998.7617.7414.96
GRTSGritstone On20190513A91.1540.7421.8225.0118.9215.73
GRUAB Svensk Ek20190513ETN314.95870.98293.17335.19577.81535.79
GRUBGRUBHUB INC.20190513A8.844.612.162.222.452.39
GSGoldman Sach20190513A3.802.190.951.111.241.08
GSATGlobalstar,20190513A59.1353.3139.9648.4613.354.85
GSBGlobalSCAPE,20190513A134.37106.7357.1557.4149.5849.32
GSBCGreat Southe20190513A90.0351.7847.6250.504.161.28
GSCGS Connect S20190513ETN714.87609.07609.07609.070.000.00
GSEUGoldman Sach20190513ETF48.2936.8124.2837.3912.53-0.57
GSEWGoldman Sach20190513ETF19.0416.5318.4216.31-1.890.22
GSHDGoosehead In20190513A105.4048.1225.4533.7922.6714.51
GSIEGoldman Sach20190513ETF11.996.155.175.370.980.78
GSITGSI Technolo20190513A136.11109.3679.2077.9130.1631.45
GSJYGoldman Sach20190513ETF60.9361.4761.4761.470.000.00
GSKYGreenSky, In20190513A19.4411.687.487.704.203.97
GSLGlobal Ship20190513A478.84264.69365.83365.97-101.14-101.28
GSLCGoldman Sach20190513ETF3.433.001.250.991.742.00
GSMFerroglobe P20190513A56.0840.6523.8018.5916.8422.05
GSPBarclays Ban20190513ETN21.1357.6881.6081.00-23.92-23.32
GSSGolden Star20190513A40.5228.1312.2914.1015.8414.03
GSSCGS ActiveBet20190513ETF23.4613.3912.5013.120.890.28
GSSTGoldman Sach20190513ETF64.016.94-9.64-9.6416.5816.58
GSUMGridsum Hold20190513A267.86262.05175.78185.4586.2776.60
GSVGold Standar20190513A143.61107.2291.2689.3215.9717.90
GSYInvesco Ultr20190513ETF1.991.761.731.730.030.03
GTGoodyear Tir20190513A6.697.010.082.946.944.08
GTEGran Tierra20190513A47.5441.9517.6617.2324.2724.71
GTESGates Indust20190513A27.5610.642.635.018.025.63
GTHXG1 Therapeut20190513A51.1131.1015.4316.3515.6714.74
GTIMGood Times R20190513A88.5762.6559.8359.842.822.81
GTIPGoldman Sach20190513ETF4.8813.3213.2913.320.030.00
GTLSChart Indust20190513A27.3724.6417.7420.076.904.56
GTNGray Televis20190513A10.146.123.493.202.632.92
GTNAGray Televis20190513A234.05246.82190.11190.1156.7156.71
GTOInvesco Tota20190513ETF41.107.977.977.970.000.00
GTSTriple-S Man20190513A33.1112.942.843.5810.109.36
GTTGTT Communic20190513A40.2414.65-4.693.5619.3411.10
GTXGarrett Moti20190513A18.606.292.433.663.862.64
GTYGetty Realty20190513A19.5711.437.397.514.043.92
GTYHGTY Technolo20190513A158.7456.1130.9332.3625.1723.74
GUDBSage ESG Int20190513ETF58.8042.1150.1450.14-8.03-8.03
GULFWisdomTree20190513ETF168.4567.4814.8617.5852.6249.90
GUNRFlexShares G20190513ETF6.583.183.322.46-0.140.73
GUREGulf Resourc20190513A292.54234.74229.14235.905.60-1.17
GURUGlobal X Gur20190513ETF15.9935.8320.8021.4415.0314.39
GUSHDirexion Dai20190513ETF11.9510.864.506.086.364.79
GVGoldfield Co20190513A117.68150.43100.1099.2650.3351.18
GVAGranite Cons20190513A23.048.632.192.606.446.03
GVALCambria Glob20190513ETF30.4019.5218.5818.790.940.72
GVIiShares Inte20190513ETF3.782.412.522.40-0.120.01
GVIPGoldman Sach20190513ETF21.5018.4416.9519.111.49-0.68
GVPGSE Systems,20190513A422.71198.53143.88141.6054.6556.93
GWBGreat Wester20190513A16.6012.728.589.354.153.38
GWGHGWG Holdings20190513A474.39255.83234.45239.3421.3816.49
GWREGUIDEWIRE SO20190513A18.758.093.474.044.624.05
GWRSGlobal Water20190513A189.21101.6355.3058.5546.3343.07
GWWW.W. Grainge20190513A10.199.086.907.092.181.99
GWXSPDR S&P Int20190513ETF13.5310.376.034.674.345.70
GXCSPDR S&P Chi20190513ETF6.124.523.973.780.550.74
GXFGlobal X FTS20190513ETF138.6381.0482.7380.28-1.700.76
GXGGlobal X MSC20190513ETF31.9712.329.539.792.792.52
GYLDArrow Dow Jo20190513ETF39.4847.2547.2547.250.000.00
GYROGyrodyne, LL20190513A422.07
HHyatt Hotels20190513A12.625.213.964.131.251.08
HAHawaiian Hol20190513A15.728.412.403.276.025.14
HACKETFMG Prime20190513ETF14.469.480.950.738.528.75
HAEHaemonetics20190513A15.796.061.541.904.514.16
HAFCHanmi Financ20190513A23.0917.63-7.55-7.2925.1824.92
HAINHain Celesti20190513A11.396.76-1.26-0.568.037.32
HALHalliburton20190513A4.148.055.745.542.312.51
HALLHallmark Fin20190513A246.33123.03123.27122.66-0.240.38
HALOHalozyme The20190513A18.1115.018.699.446.325.56
HAPVanEck Vecto20190513ETF25.9516.7515.0314.711.712.03
HARPHarpoon Ther20190513A497.15168.97120.86121.7448.1147.23
HASHasbro, Inc.20190513A7.124.19-0.040.564.233.63
HASIHANNON ARMST20190513A10.985.231.892.483.342.75
HAUDiShares Curr20190513ETF40.3916.1216.1216.120.000.00
HAWXiShares Curr20190513ETF22.6112.646.937.775.714.87
HAYNHaynes Inter20190513A62.3929.7418.4319.0911.3110.65
HBANHuntington B20190513A7.607.000.741.716.275.30
HBBHamilton Bea20190513A197.06113.5997.3498.1416.2515.45
HBCPHome Bancorp20190513A138.2574.1972.1974.482.00-0.29
HBIHanesbrands,20190513A6.275.081.822.383.242.69
HBIOHarvard Bios20190513A100.0336.3418.2523.9218.0812.42
HBMHudbay Miner20190513A19.7317.704.203.0613.5214.62
HBMDHoward Banco20190513A228.6278.4677.2176.711.251.75
HBNCHorizon Banc20190513A34.3019.1011.0511.698.057.41
HBPHuttig Build20190513A119.27126.5970.8470.8455.7655.76
HCAHCA Healthca20190513A6.762.871.501.791.371.08
HCACHennessy Cap20190513A33.8836.1236.1236.120.000.00
HCAPHarvest Capi20190513A312.50167.73169.11167.73-1.380.00
HCCWarrior Met20190513A12.785.961.281.614.694.36
HCCHHL Acquisiti20190513A69.55
HCCIHeritage-Cry20190513A42.5716.656.227.0810.429.57
HCFTHunt Compani20190513A79.3657.6628.3039.8829.3617.78
HCHCHC2 Holdings20190513A68.0340.0315.1324.2524.9015.78
HCIHCI Group, I20190513A63.2928.1715.2918.3812.889.79
HCKTHackett Grou20190513A35.3415.612.843.6912.7711.93
HCSGHealthcare S20190513A13.1412.541.431.6711.1110.88
HDHome Depot,20190513A3.522.071.301.490.770.59
HDAWXtrackers MS20190513ETF61.5152.6650.8550.851.811.81
HDEFXtrackers MS20190513ETF49.2343.1043.0243.020.090.09
HDGProShares He20190513ETF58.9452.4052.4052.400.000.00
HDGEAdvisorShare20190513ETF22.4417.0921.6921.79-4.59-4.69
HDMVFirst Trust20190513ETF50.8930.7925.7230.825.06-0.03
HDSHD Supply Ho20190513A6.186.052.016.834.03-0.79
HDSNHudson Techn20190513A85.8056.9743.5644.7313.4112.24
HDViShares Core20190513ETF1.371.63-0.040.061.671.58
HEHawaiian Ele20190513A7.343.771.751.702.022.07
HEARTurtle Beach20190513A25.3419.080.153.6418.9415.44
HEBTHebron Techn20190513A1750.271103.791103.791103.790.000.00
HECOStrategy Sha20190513ETF16.1212.1612.0112.060.150.10
HEDJWisdomTree E20190513ETF1.752.101.081.181.020.92
HEEMiShares Curr20190513ETF19.1110.5410.7810.66-0.24-0.12
HEESH&E Equipmen20190513A29.1327.3413.5915.6413.7511.70
HEFAiShares Curr20190513ETF3.523.23-0.280.433.502.80
HEIHEICO Corpor20190513A12.546.141.442.064.704.08
HEIAHEICO CORP C20190513A24.248.113.736.144.381.97
HELEHelen Of Tro20190513A26.937.521.372.646.144.87
HEPHolly Energy20190513A26.3912.061.586.0610.486.00
HERDPacer Cash C20190513ETF29.7525.1525.1525.150.000.00
HESHess Corpora20190513A5.279.840.521.229.328.63
HESMHess Midstre20190513A47.1926.339.5017.2116.829.12
HEWCiShares Curr20190513ETF35.1117.853.8717.8513.980.00
HEWGiShares Curr20190513ETF5.493.63-2.72-0.946.354.56
HEWIiShares Curr20190513ETF14.2911.988.738.723.263.26
HEWJiShares Curr20190513ETF3.433.280.551.262.732.03
HEWLiShares Curr20190513ETF9.347.227.227.220.000.00
HEWPiShares Curr20190513ETF29.1414.109.409.404.704.70
HEWUiShares Curr20190513ETF28.0125.4228.7125.42-3.290.00
HEWWiShares Curr20190513ETF44.0346.4146.5446.41-0.130.00
HEWYiShares Curr20190513ETF55.6322.624.5521.9418.070.68
HEXOHEXO Corp.20190513A15.0414.666.363.788.2810.88
HEZUiShares Curr20190513ETF3.493.38-2.590.145.963.23
HFBLHome Federal20190513A511.43277.78219.73239.8858.0537.89
HFCHOLLYFRONTIE20190513A6.013.481.861.901.621.58
HFFGHF Foods Gro20190513A531.00558.78582.76561.94-23.99-3.16
HFWAHeritage Fin20190513A22.579.101.542.427.566.68
HFXIIQ 50 Percen20190513ETF44.7560.9024.4860.9636.43-0.05
HFXJIQ 50 Percen20190513ETF35.1655.7355.7355.730.000.00
HGSHChina HGS Re20190513A576.13788.31795.18800.51-6.87-12.20
HGVHilton Grand20190513A7.323.213.852.87-0.640.34
HHCThe Howard H20190513A21.277.344.085.183.262.16
HHHHWealthbridge20190513A40.47
HHSHarte-Hanks,20190513A381.67191.5778.6078.60112.97112.97
HIHillenbrand,20190513A23.947.853.253.974.603.88
HIBBHibbett Spor20190513A19.2911.455.596.855.874.61
HIFSHingham Inst20190513A115.1851.1853.9656.11-2.78-4.93
HIGThe Hartford20190513A3.365.930.500.825.435.12
HIHOHighway Hold20190513A625.14637.73623.65623.6714.0814.06
HIIHuntington I20190513A13.594.772.312.792.461.98
HILHill Interna20190513A97.5663.6731.5030.8232.1732.85
HIPSGraniteShare20190513ETF41.4628.3628.3628.360.000.00
HIWHighwoods Pr20190513A7.053.090.370.482.732.61
HJLIHancock Jaff20190513A331.07205.63168.19168.1937.4437.44
HJPXiShares Curr20190513ETF31.8623.2125.0525.05-1.84-1.84
HLHecla Mining20190513A65.0138.0830.9433.807.134.28
HLFHerbalife Nu20190513A4.945.073.053.312.031.77
HLIHoulihan Lok20190513A22.479.525.485.964.043.55
HLITHarmonic Inc20190513A22.3727.4512.009.7715.4417.71
HLNEHamilton Lan20190513A30.8213.326.957.666.375.65
HLTHilton World20190513A5.623.240.991.322.251.92
HLXHelix Energy20190513A15.5710.424.515.965.914.47
HMGHMG / Courtl20190513A380.90225.92225.92225.920.000.00
HMHCHoughton Mif20190513A23.6720.660.181.9620.4818.71
HMLPHOEGH LNG PA20190513A26.7616.543.454.3813.0912.15
HMNHorace Mann20190513A28.288.953.794.575.164.38
HMNFHMN Financia20190513A502.89433.16433.16433.160.000.00
HMOPHartford Mun20190513ETF16.749.909.729.670.180.23
HMSTHomeStreet,20190513A25.5140.2213.2615.5526.9524.67
HMSYHMS Holdings20190513A15.338.524.955.223.583.30
HMTVHemisphere M20190513A117.9360.9453.1656.407.784.54
HNDLStrategy Sha20190513ETF32.2741.6741.6741.670.000.00
HNGRHanger Inc.20190513A34.2212.501.703.3310.809.17
HNIHNI Corporat20190513A23.867.631.071.436.576.20
HNNAHennessy Adv20190513A208.21157.19130.39130.3926.8026.80
HNRGHallador Ene20190513A43.6726.0017.1514.528.8311.48
HOFTHooker Furni20190513A59.5535.8112.8614.3222.9521.49
HOGHarley-David20190513A6.253.490.611.062.882.43
HOLDAdvisorShare20190513ETF4.655.043.143.141.901.90
HOLIHollsys Auto20190513A23.4524.5318.9117.475.627.06
HOLXHologic Inc20190513A4.484.010.711.673.302.34
HOMBHome BancSha20190513A6.875.53-0.210.545.744.99
HOMEAt Home Grou20190513A10.287.601.472.416.135.19
HOMZHoya Capital20190513ETF25.7412.7013.4712.64-0.760.07
HONHoneywell In20190513A3.672.051.111.430.930.62
HONEHarborOne Ba20190513A16.5832.764.294.9828.4727.78
HOOKHOOKIPA Phar20190513A52.1832.3739.2441.27-6.87-8.90
HOPEHope Bancorp20190513A8.7111.803.692.568.139.26
HOTHHoth Therape20190513A146.48173.85113.16118.4860.6955.37
HOVHovnanian En20190513A52.3925.717.3010.3518.4115.36
HPHelmerich &20190513A9.103.820.941.442.882.38
HPEHewlett Pack20190513A7.165.922.502.493.403.41
HPPHudson Pacif20190513A5.853.280.020.343.262.94
HPQHP Inc.20190513A5.555.341.701.483.643.86
HPRHighPoint Re20190513A48.2939.2129.0230.4910.198.72
HQYHealthEquity20190513A28.5619.567.6314.7611.934.80
HRHealthcare R20190513A7.093.611.111.192.502.43
HRBH&R Block, I20190513A4.203.421.842.151.581.28
HRCHILL-ROM HOL20190513A14.814.922.782.922.132.00
HRIHerc Holding20190513A39.4419.0211.0612.067.966.97
HRLHormel Foods20190513A3.222.36-0.82-0.553.182.91
HROWHarrow Healt20190513A77.98126.1448.7450.1177.4076.03
HRTGHERITAGE INS20190513A17.0410.215.276.124.934.08
HRTXHeron Therap20190513A17.768.474.878.433.600.03
HRZNHorizon Tech20190513A21.7444.4430.9830.8713.4613.57
HSCHarsco Corpo20190513A20.206.701.532.865.173.84
HSCZiShares Curr20190513ETF17.0614.4412.3213.792.120.65
HSDTHelius Medic20190513A108.8356.2936.0426.7820.2629.52
HSICHenry Schein20190513A5.9913.58-0.310.1813.8913.40
HSIIHeidrick & S20190513A35.0815.839.129.636.726.20
HSONHudson Globa20190513A441.73220.86196.48196.9824.3823.88
HSPXGlobal X S&P20190513ETF37.1257.2250.8348.686.398.53
HSRTHartford Sho20190513ETF108.969.248.428.420.830.83
HSTHost Hotels20190513A5.434.661.641.083.023.58
HSTMHealthStream20190513A45.6716.313.323.9212.9912.39
HSYThe Hershey20190513A3.161.660.220.581.441.08
HTHersha Hospi20190513A11.105.522.284.513.241.01
HTAHEALTHCARE T20190513A4.312.970.340.672.632.30
HTABHartford Sch20190513ETF500.47
HTBIHomeTrust Ba20190513A40.4423.5013.0414.0410.469.46
HTBKHeritage Com20190513A22.0024.355.846.0818.5118.55
HTBXHeat Biologi20190513A202.01275.01135.26138.72139.75136.29
HTGCHercules Cap20190513A9.026.843.093.453.743.39
HTGMHTG Molecula20190513A87.8069.8943.9147.8625.9822.02
HTHHILLTOP HOLD20190513A13.996.362.583.123.783.23
HTLDHeartland Ex20190513A9.677.541.131.976.415.57
HTLFHeartland Fi20190513A41.1112.837.307.575.525.26
HTRBHartford Tot20190513ETF146.69126.52126.52126.520.000.00
HTUSHull Tactica20190513ETF37.3235.21-0.76-0.7635.9735.98
HTZHertz Global20190513A7.685.421.261.494.163.93
HUBBHubbell Inco20190513A19.778.742.373.446.375.30
HUBGHUB Group In20190513A37.5012.364.995.247.377.12
HUBSHUBSPOT, INC20190513A22.1410.233.294.256.945.98
HUDHudson Ltd.20190513A46.1824.29-2.730.0227.0124.26
HUMHumana Inc.20190513A9.633.491.691.961.811.54
HUNHuntsman Cor20190513A5.954.930.630.804.314.14
HURCHurco Cos In20190513A175.6965.3357.9361.267.404.07
HURNHuron Consul20190513A75.5016.698.9710.237.726.46
HUSAHouston Amer20190513A61.6863.2252.0052.6211.2110.60
HUSEStrategy Sha20190513ETF23.0219.4518.6818.850.770.60
HUSVFirst Trust20190513ETF9.655.945.566.020.38-0.08
HVBCHV Bancorp,20190513A275.37276.60276.60276.600.000.00
HVTHaverty Furn20190513A23.4511.931.422.2410.519.68
HVTAHaverty Furn20190513A178.81305.51-644.29-644.29949.80949.80
HWBKHawthorn Ban20190513A402.54151.83145.92145.555.916.28
HWCHancock Whit20190513A16.357.032.402.904.634.13
HWCCHouston Wire20190513A102.2653.6155.5554.64-1.94-1.04
HWKNHawkins Inc20190513A226.9555.2845.2944.6110.0010.67
HXLHexcel Corpo20190513A17.116.893.944.052.952.84
HYHYSTER-YALE20190513A65.2725.309.8211.0615.4814.24
HYDVanEck Vecto20190513ETF1.772.011.731.790.280.22
HYDBiShares Edge20190513ETF15.5612.4312.0512.430.370.00
HYDWXtrackers Lo20190513ETF11.8510.9510.9510.950.000.00
HYEMVanEck Vecto20190513ETF21.0911.768.8411.372.920.39
HYGiShares iBox20190513ETF1.172.231.641.800.570.43
HYGHiShares Inte20190513ETF7.3010.901.561.199.349.70
HYGVFlexShares H20190513ETF12.6015.9516.8215.51-0.870.44
HYHGProShares Hi20190513ETF20.5012.2638.1138.11-25.85-25.85
HYIHXtrackers Hi20190513ETF213.45261.98261.98261.980.000.00
HYLBXtrackers US20190513ETF2.622.582.472.670.11-0.09
HYLDHigh Yield E20190513ETF31.9126.1418.9620.037.196.12
HYLSFirst Trust20190513ETF4.613.262.652.790.620.47
HYLVIQ S&P High20190513ETF17.4813.4113.4113.410.000.00
HYMBSPDR Nuveen20190513ETF6.553.123.033.040.100.08
HYNDWisdomTree T20190513ETF59.4363.2262.3360.990.892.23
HYREHyreCar Inc.20190513A63.7070.8939.0040.0031.8930.89
HYSPIMCO 0-5 Ye20190513ETF5.632.242.452.71-0.21-0.47
HYUPXtrackers Hi20190513ETF12.65
HYXEiShares iBox20190513ETF21.5016.8518.3818.23-1.53-1.38
HYXUiShares Glob20190513ETF15.7313.9614.4614.72-0.51-0.76
HYZDWisdomTree T20190513ETF28.8618.3614.2816.614.091.76
HZNHorizon Glob20190513A84.9952.7824.9823.4427.8029.34
HZNPHorizon Ther20190513A11.918.101.371.686.736.43
HZOMarineMax, I20190513A24.9812.353.204.319.148.04
IINTELSAT S.20190513A24.9814.762.885.2611.899.51
IAGIAMGold Corp20190513A41.6534.6210.5311.8024.0922.82
IAGGiShares Core20190513ETF4.252.152.242.16-0.09-0.01
IAIiShares U.S.20190513ETF7.4617.546.4216.5311.121.02
IAKiShares U.S.20190513ETF10.6223.7114.5023.779.22-0.05
IARTIntegra Life20190513A14.505.71-0.11-5.385.173.87
IATiShares U.S.20190513ETF3.702.620.640.751.981.87
IAUFiShares Gold20190513ETF28.4252.5652.5652.560.000.00
IBBiShares Nasd20190513ETF4.863.120.331.302.791.82
IBCEiShares iBon20190513ETF26.1140.8140.8140.810.000.00
IBCPIndependent20190513A21.4432.202.963.1129.2529.09
IBDInspire Corp20190513ETF71.7752.8952.8952.890.000.00
IBDDiShares iBon20190513ETF31.7428.2028.5828.58-0.38-0.38
IBDLiShares iBon20190513ETF4.053.152.402.400.750.75
IBDMiShares iBon20190513ETF5.282.763.113.12-0.36-0.36
IBDNiShares iBon20190513ETF4.943.544.124.12-0.58-0.58
IBDOiShares iBon20190513ETF8.264.711.671.663.043.04
IBDPiShares iBon20190513ETF7.886.611.001.035.605.58
IBDQiShares iBon20190513ETF7.354.034.004.000.030.03
IBDRiShares iBon20190513ETF11.057.9510.3010.37-2.35-2.42
IBDSiShares iBon20190513ETF17.0111.2410.4110.170.841.07
IBDTiShares iBon20190513ETF25.7316.2315.3115.310.920.92
IBHAiShares iBon20190513ETF15.69
IBHBiShares iBon20190513ETF15.48
IBHCiShares iBon20190513ETF15.61
IBHDiShares iBon20190513ETF15.34
IBHEiShares iBon20190513ETF14.36
IBIOiBio, Inc.20190513A317.13253.29221.00221.4132.2931.88
IBKCIBERIABANK C20190513A17.529.185.825.603.363.58
IBKRInteractive20190513A21.619.542.783.696.755.85
IBMInternationa20190513A2.673.843.943.68-0.090.17
IBMIiShares iBon20190513ETF5.796.186.186.180.000.00
IBMJiShares iBon20190513ETF8.045.205.225.20-0.020.00
IBMKiShares iBon20190513ETF10.954.564.704.70-0.14-0.14
IBMLiShares iBon20190513ETF13.4911.129.319.441.811.68
IBMMiShares iBon20190513<