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 Avg20190515A7.575.502.332.773.172.73
ETF_AvgVW ETF Avg20190515ETF2.053.972.852.981.131.00
ETN_AvgVW ETN Avg20190515ETN15.9610.956.727.274.233.68
AAgilent Tech20190515A4.936.314.124.592.191.73
AAAlcoa Corpor20190515A5.874.010.651.643.352.36
AAAUPerth Mint P20190515ETF7.736.736.676.730.050.00
AADRAdvisorShare20190515ETF38.3944.7850.0645.10-5.28-0.32
AALAmerican Air20190515A3.333.240.901.252.351.99
AAMCAltisource A20190515A1363.621217.581275.381275.38-57.80-57.80
AAMEAtlantic Ame20190515A339.94187.29187.29187.290.000.00
AANAaron's, Inc20190515A22.306.523.313.593.212.93
AAOIApplied Opto20190515A20.7917.757.084.3210.6813.45
AAONAaon Inc20190515A28.649.251.632.107.627.15
AAPADVANCE AUTO20190515A6.823.601.091.502.512.09
AAPLApple Inc.20190515A1.010.990.21-0.060.781.04
AATAMERICAN ASS20190515A19.257.863.384.064.483.80
AAUAlmaden Mine20190515A153.5998.8893.0092.575.896.31
AAWWAtlas Air Wo20190515A25.0716.964.504.7312.4612.23
AAXJiShares MSCI20190515ETF1.501.370.080.151.291.23
AAXNAxon Enterpr20190515A19.6420.75-1.91-0.2922.6621.04
ABAllianceBern20190515A17.3811.927.989.143.942.78
ABBVABBVIE INC.20190515A3.004.966.485.64-1.52-0.68
ABCAmerisourceB20190515A6.302.820.560.402.262.41
ABCBAmeris Banco20190515A18.5520.897.578.6313.3112.26
ABEOAbeona Thera20190515A34.0418.40-1.536.4619.9311.94
ABGAsbury Autom20190515A30.2212.076.467.745.624.33
ABIOARCA biophar20190515A145.32113.2880.7690.9232.5122.36
ABMABM Industri20190515A15.775.511.351.584.163.93
ABMDAbiomed Inc20190515A15.468.474.503.863.974.61
ABRArbor Realty20190515A7.825.752.472.723.283.03
ABTAbbott Labor20190515A2.831.920.780.911.141.01
ABTXAllegiance B20190515A38.9319.147.948.5011.2010.64
ABUSArbutus Biop20190515A102.5992.8059.7656.9533.0335.84
ACAssociated C20190515A188.90133.4633.9634.2799.5199.19
ACAArcosa, Inc.20190515A34.4716.355.778.8110.587.54
ACADAcadia Pharm20190515A18.5611.573.742.827.838.75
ACAMAcamar Partn20190515A1653.06
ACBAurora Canna20190515A11.7712.898.176.414.766.50
ACBIAtlantic Cap20190515A20.0215.390.830.3014.5715.09
ACCAmerican Cam20190515A6.302.592.211.850.390.75
ACCOAcco Brands20190515A14.6911.315.857.065.474.25
ACERAcer Therape20190515A114.1850.5529.4333.2121.1217.33
ACESALPS Clean E20190515ETF91.78165.9889.9089.9076.0976.09
ACGLArch Capital20190515A4.733.891.180.852.713.04
ACHCAcadia Healt20190515A12.6143.052.683.4940.3739.56
ACHVAchieve Life20190515A94.5260.1524.3228.9235.8331.24
ACIAAcacia Commu20190515A17.2214.877.557.987.396.90
ACIUAC Immune SA20190515A55.5837.7915.2618.8122.5318.98
ACIWACI Worldwid20190515A8.5516.631.281.3715.3515.27
ACLSAxcelis Tech20190515A25.8615.354.022.0811.3313.28
ACMAecom20190515A10.573.761.351.772.411.99
ACMRACM Research20190515A68.3539.277.0813.4232.1925.85
ACNAccenture PL20190515A3.602.120.650.491.471.63
ACNBACNB Corp20190515A204.5552.6550.9951.571.671.09
ACORAcorda Thera20190515A22.5811.464.615.286.856.18
ACREAres Commerc20190515A12.149.075.595.923.473.15
ACRSAclaris Ther20190515A39.5222.497.1810.0915.3112.40
ACRXAcelRx Pharm20190515A33.3032.6013.4515.4219.1717.18
ACSGXtrackers MS20190515ETF33.98
ACSIAmerican Cus20190515ETF11.2616.1236.2213.36-20.102.77
ACSTAcasti Pharm20190515A127.04109.5685.3289.4524.2520.11
ACTAdvisorShare20190515ETF27.8337.8736.9634.060.913.81
ACTGAcacia Resea20190515A32.5149.5018.5722.0330.9327.47
ACTTAct II Globa20190515A51.6810.3310.3310.330.000.00
ACUAcme United20190515A245.42115.6239.7147.5875.9168.04
ACWFiShares Edge20190515ETF23.1315.9116.7315.82-0.820.09
ACWIiShares MSCI20190515ETF1.421.980.380.671.601.31
ACWViShares Edge20190515ETF4.022.982.102.170.880.81
ACWXiShares MSCI20190515ETF2.222.081.150.540.921.53
ACYAeroCentury20190515A330.14263.35230.54234.9332.8128.42
ADBEAdobe Inc.20190515A4.465.770.711.095.064.68
ADCAgree Realty20190515A14.1010.202.664.907.535.29
ADESAdvanced Emi20190515A20.3912.326.446.055.876.26
ADIAnalog Devic20190515A4.623.490.771.012.722.48
ADILAdial Pharma20190515A150.64103.9762.5458.8841.4345.09
ADMArcher Danie20190515A2.572.310.930.651.381.66
ADMAADMA Biologi20190515A51.9247.4034.9734.9412.4312.46
ADMPAdamis Pharm20190515A69.8751.1036.4132.6214.6918.48
ADMSAdamas Pharm20190515A33.4120.7015.6012.635.138.07
ADNTAdient plc O20190515A10.107.263.653.193.614.07
ADPAutomatic Da20190515A4.113.801.201.472.602.33
ADREInvesco BLDR20190515ETF40.2018.5218.5218.520.000.00
ADROAduro Biotec20190515A73.2259.0135.6637.7023.3421.30
ADSAlliance Dat20190515A13.617.412.823.324.594.09
ADSKAutodesk Inc20190515A6.415.562.643.102.922.46
ADSWAdvanced Dis20190515A3.462.401.011.041.391.36
ADTADT Inc.20190515A16.5912.523.944.688.577.82
ADTNAdtran Inc20190515A22.3512.426.696.635.735.79
ADUSAddus HomeCa20190515A64.3819.4110.1312.419.276.99
ADVMAdverum Biot20190515A55.8832.746.627.1826.1125.55
ADXSAdvaxis, Inc20190515A74.0660.2334.9738.4525.2621.79
AEAdams Resour20190515A213.64111.68109.31109.412.382.27
AEEAmeren Corpo20190515A2.962.000.981.251.020.75
AEGNAegion Corp20190515A28.2825.423.266.1922.1619.23
AEHRAehr Test Sy20190515A272.18139.99128.44131.9711.558.02
AEISAdvanced Ene20190515A24.7116.058.387.917.668.13
AELAmerican Equ20190515A14.965.881.501.934.393.96
AEMAgnico Eagle20190515A3.092.541.040.851.511.69
AEMDAETHLON MEDI20190515A366.07322.31273.77281.6048.5440.71
AEOAmerican Eag20190515A5.575.062.022.123.042.94
AEPAmerican Ele20190515A2.331.460.780.660.680.80
AERAercap Holdi20190515A6.822.911.511.981.400.93
AERIAerie Pharma20190515A30.3811.974.155.077.826.90
AESAES Corporat20190515A6.214.752.082.172.682.58
AEYADDvantage T20190515A415.00265.46242.48243.3422.9822.12
AEYEAudioEye, In20190515A109.91139.69121.58122.4218.1117.28
AEZSAeterna Zent20190515A62.8749.8512.4716.0137.3833.85
AFCAllied Capit20190515A21.3212.329.789.782.532.53
AFGAmerican Fin20190515A8.603.000.300.672.702.33
AFHAtlas Financ20190515A198.67207.24170.35173.6336.8933.61
AFIArmstrong Fl20190515A28.4713.205.064.998.148.21
AFIFAnfield Univ20190515ETF29.2229.7429.7429.740.000.00
AFINAmerican Fin20190515A16.5354.562.474.7452.1149.84
AFKVanEck Vecto20190515ETF40.1732.4931.6634.070.83-1.58
AFLAflac Inc.20190515A2.142.000.860.811.151.19
AFMDAffimed N.V.20190515A37.9823.421.171.2622.2622.17
AFTYPacer CSOP F20190515ETF42.8643.6839.8645.383.83-1.70
AGFIRST MAJEST20190515A16.8613.884.386.119.497.76
AGCOAGCO Corpora20190515A8.404.122.225.271.91-1.15
AGEAgeX Therape20190515A131.5067.6762.6762.855.004.82
AGENAgenus Inc.20190515A37.9241.6914.3319.3027.3622.40
AGFSAgroFresh So20190515A106.4983.0640.5541.7242.5141.34
AGGiShares Core20190515ETF0.920.640.310.360.330.28
AGGPIQ Enhanced20190515ETF11.379.288.748.740.540.54
AGGYWisdomTree Y20190515ETF7.674.143.823.970.310.17
AGIAlamos Gold20190515A21.4118.237.058.5811.189.64
AGIOAgios Pharma20190515A31.9613.547.007.666.545.88
AGLEAeglea BioTh20190515A87.0247.7416.9517.2030.7930.54
AGMFederal Agri20190515A95.8663.0948.1555.2714.947.82
AGMAFederal Agri20190515A73.2136.4136.4136.410.000.00
AGMHAGM Group Ho20190515A466.03267.98214.90204.9153.0863.07
AGNAllergan plc20190515A5.893.151.511.581.641.57
AGNCAGNC Investm20190515A5.716.393.011.273.385.12
AGNDWisdomTree T20190515ETF61.2030.0530.0530.050.000.00
AGOAssured Guar20190515A8.294.521.852.602.671.92
AGRAvangrid, In20190515A9.253.881.631.832.252.05
AGROADECOAGRO S.20190515A34.8424.800.3810.4424.4214.36
AGRXAgile Therap20190515A180.3392.8217.2526.6175.5866.21
AGSPlayAGS, Inc20190515A34.5612.508.489.124.033.38
AGTiShares MSCI20190515ETF24.2946.6734.9947.9711.67-1.30
AGTCApplied Gene20190515A184.91121.5735.5537.1886.0284.39
AGXArgan, Inc20190515A32.9913.677.007.806.675.87
AGYSAgilysys, In20190515A36.2324.5916.4413.018.1511.59
AGZiShares Agen20190515ETF4.272.322.152.120.170.20
AGZDWisdomTree T20190515ETF35.46120.10-12.53-21.73132.64141.84
AHCA.H. Belo Co20190515A95.2251.2033.3935.5217.8115.69
AHHArmada Hoffl20190515A16.039.17-0.110.259.288.92
AHPIAllied Healt20190515A277.99479.72264.57444.82215.1534.90
AHTAshford Hosp20190515A19.6016.629.308.457.338.18
AIArlington As20190515A14.2914.588.559.146.035.44
AIAiShares Asia20190515ETF11.287.977.107.090.870.88
AIEQAI Powered E20190515ETF30.9618.6216.9316.851.691.77
AIGAmerican Int20190515A2.162.090.981.081.111.01
AIHSSenmiao Tech20190515A243.15143.0980.8897.3362.2145.76
AIIQAI Powered I20190515ETF33.5537.6437.3837.640.260.00
AIMCAltra Indust20190515A18.7622.45-4.20-3.6126.6526.06
AIMTAimmune Ther20190515A19.7111.220.902.0610.329.16
AINAlbany Inter20190515A25.228.984.615.134.373.85
AINCAshford Inc.20190515A383.55181.64177.30176.694.354.96
AINVApollo Inves20190515A11.8513.128.659.834.473.30
AIQGlobal X Fut20190515ETF47.3554.8755.5456.11-0.67-1.24
AIRAAR Corp.20190515A27.989.543.042.406.507.15
AIRGAirgain, Inc20190515A54.1743.955.717.7338.2436.21
AIRIAir Industri20190515A237.56187.64156.20156.2031.4431.44
AIRRFirst Trust20190515ETF30.3530.9730.9730.970.000.00
AIRTAir T Inc20190515A185.88197.61197.61197.610.000.00
AITApplied Indu20190515A31.459.704.735.184.974.52
AIVApartment In20190515A4.612.450.030.492.421.95
AIZAssurant, In20190515A7.173.721.832.121.891.60
AJGArthur J. Ga20190515A4.192.770.740.622.032.15
AJRDAerojet Rock20190515A15.025.533.363.952.171.58
AJXGreat Ajax C20190515A14.778.916.105.612.823.31
AKAMAkamai Techn20190515A4.514.933.581.501.343.43
AKBAAkebia Thera20190515A22.9521.316.307.2715.0014.04
AKCAAkcea Therap20190515A65.4334.0719.4321.5614.6412.51
AKERAkers Biosci20190515A222.44170.10115.73127.5254.3742.58
AKGAsanko Gold20190515A129.3695.7680.4380.3615.3315.41
AKRAcadia Realt20190515A12.696.871.722.595.154.28
AKRXAkorn, Inc.20190515A25.5339.3315.2714.0624.0625.27
AKTSAKOUSTIS TEC20190515A31.6723.211.735.9421.4917.27
ALAir Lease Co20190515A9.093.801.331.412.482.39
ALBAlbemarle Co20190515A5.432.852.251.840.611.01
ALBOAlbireo Phar20190515A118.6851.0632.5937.7618.4713.30
ALCAlcon Inc. O20190515A7.895.914.434.591.481.32
ALCOAlico Inc20190515A124.38101.8147.2950.1154.5251.69
ALDXAldeyra Ther20190515A43.1526.8110.209.1716.6117.64
ALEALLETE, Inc.20190515A15.136.662.933.473.733.19
ALECAlector, Inc20190515A121.22214.7277.2879.94137.44134.78
ALEXAlexander &20190515A13.805.141.782.333.362.81
ALFAAlphaClone A20190515ETF25.7818.4936.5433.71-18.06-15.23
ALGAlamo Group,20190515A52.5822.3111.7713.4010.548.91
ALGNAlign Techno20190515A10.975.852.202.523.653.33
ALGRAllegro Merg20190515A43.2431.4037.5438.01-6.14-6.61
ALGTAllegiant Tr20190515A31.5713.823.775.5110.058.31
ALIMAlimera Scie20190515A324.33268.57239.66235.4628.9133.11
ALJJALJ Regional20190515A781.82568.33331.28331.28237.05237.05
ALKAlaska Air G20190515A6.392.700.580.952.121.75
ALKSAlkermes Inc20190515A14.089.203.934.515.274.70
ALLThe Allstate20190515A3.962.532.302.130.230.40
ALLEAllegion Pub20190515A5.632.521.041.481.481.04
ALLKAllakos Inc.20190515A56.3619.9711.7413.278.236.69
ALLOAllogene The20190515A38.2319.923.164.8116.7615.11
ALLTAllot Ltd. O20190515A59.3847.5748.1441.69-0.575.87
ALLYAlly Financi20190515A3.492.830.681.162.161.67
ALNAAllena Pharm20190515A154.00108.0766.7873.4141.3034.66
ALNYAlnylam Phar20190515A17.5314.743.152.4411.5812.29
ALOAlio Gold In20190515A153.58166.3278.4890.1687.8476.17
ALOTAstroNova, I20190515A101.3861.4016.2621.8445.1439.55
ALPNAlpine Immun20190515A249.13159.0132.1132.21126.90126.79
ALRMAlarm.com Ho20190515A19.4216.293.995.9212.3010.36
ALRNAileron Ther20190515A448.45381.02266.90349.89114.1331.13
ALSKAlaska Commu20190515A96.8187.3266.3666.3620.9620.96
ALSNALLISON TRAN20190515A9.134.023.763.490.260.53
ALTAltimmune, I20190515A86.0355.0043.5945.9011.409.10
ALTMAltus Midstr20190515A61.2932.7825.2726.307.526.48
ALTRAltair Engin20190515A27.4716.371.513.3114.8613.06
ALTSProShares Mo20190515ETF7.4325.1620.2725.164.890.00
ALTYGlobal X Sup20190515ETF29.5118.8818.8818.880.000.00
ALVAutoliv, Inc20190515A8.705.471.062.154.413.33
ALXNAlexion Phar20190515A9.106.870.420.236.466.64
ALYAAlithya Grou20190515A173.3038.0735.1634.882.913.19
AMAntero Midst20190515A8.196.052.552.213.503.84
AMAGAMAG Pharmac20190515A21.5925.905.463.6320.4422.27
AMALAmalgamated20190515A125.1073.5253.6659.3619.8614.16
AMATApplied Mate20190515A2.804.18-0.991.245.172.95
AMBAAmbarella, I20190515A19.4014.592.279.1712.325.42
AMBCAmbac Financ20190515A21.4514.295.786.158.518.14
AMCAMC ENTERTAI20190515A8.778.123.514.434.613.69
AMCAiShares Russ20190515ETF18.0055.7953.8553.211.942.58
AMCIAMCI Acquisi20190515A101.5257.8957.8957.890.000.00
AMCXAMC Networks20190515A10.018.854.755.974.102.88
AMDAdvanced Mic20190515A3.633.500.820.922.682.58
AMEAmetek, Inc.20190515A5.041.750.360.651.391.09
AMEDAmedisys Inc20190515A19.6913.533.9410.019.593.51
AMEHApollo Medic20190515A115.9457.6132.4741.6725.1515.94
AMGAffiliated M20190515A9.664.341.292.073.052.27
AMGNAmgen Inc20190515A4.124.332.201.872.132.46
AMHAMERICAN HOM20190515A4.363.570.360.883.212.69
AMJJP Morgan Al20190515ETN4.243.391.381.652.021.73
AMKRAmkor Techno20190515A15.1528.812.8511.9725.9616.84
AMLPAlerian MLP20190515ETF10.0610.004.735.755.284.25
AMNAMN Healthca20190515A19.304.885.6211.32-0.74-6.45
AMNBAmerican Nat20190515A139.1364.4525.7128.4938.7435.96
AMOTAllied Motio20190515A76.8233.7524.6324.189.129.57
AMPAmeriprise F20190515A5.915.351.371.413.983.94
AMPEAmpio Pharma20190515A102.3782.1376.1678.045.964.08
AMPHAmphastar Ph20190515A27.5811.93-0.730.6312.6611.30
AMRBAmerican Riv20190515A888.52109.83118.06118.06-8.23-8.23
AMRCAmeresco, In20190515A24.2116.314.718.6011.617.71
AMRHAmeri Holdin20190515A80.3396.7977.5586.3819.2410.41
AMRKA-Mark Preci20190515A210.91111.61104.88106.226.745.39
AMRSAmyris Inc.20190515A25.3024.549.5210.6115.0213.93
AMRXAmneal Pharm20190515A21.3012.677.638.165.044.51
AMSAmerican Sha20190515A148.2259.9388.0088.00-28.08-28.08
AMSCAmerican Sup20190515A39.5724.1011.9214.2512.189.85
AMSFAMERISAFE, I20190515A36.8215.398.799.956.605.43
AMSWAAmerican Sof20190515A34.1257.5311.8212.2145.7145.32
AMTAmerican Tow20190515A4.092.020.970.851.051.17
AMTBAmerant Banc20190515A158.5886.0562.5656.7323.4929.32
AMTBBAmerant Banc20190515A874.04570.67570.67570.670.000.00
AMTDTD Ameritrad20190515A3.765.693.723.591.972.11
AMTXAemetis, Inc20190515A273.94226.65154.76178.6171.8948.04
AMUETRACS Aleri20190515ETN13.9011.2312.2910.61-1.060.62
AMUBETRACS Aleri20190515ETN49.61
AMWDAmerican Woo20190515A38.9522.4316.3218.586.113.85
AMZAInfraCap MLP20190515ETF17.5914.6412.5912.602.052.04
AMZNAmazon.Com I20190515A3.392.210.971.381.240.83
ANAutoNation,20190515A9.814.162.612.961.551.20
ANABAnaptysBio,20190515A53.0723.854.509.3219.3514.53
ANATAmerican Nat20190515A64.7836.2219.5024.2916.7211.94
ANDAAndina Acqui20190515A31.4920.6317.7517.752.882.88
ANDEAndersons In20190515A33.2014.394.385.0010.019.38
ANETArista Netwo20190515A8.633.981.692.032.291.95
ANFAbercrombie20190515A11.187.444.094.133.353.31
ANGIANGI Homeser20190515A14.5518.2710.4410.787.837.50
ANGLVanEck Vecto20190515ETF6.907.244.864.482.392.77
ANGOAngioDynamic20190515A25.5224.093.664.2320.4319.86
ANHAnworth Mort20190515A24.5721.8213.7220.118.061.36
ANIKAnika Therap20190515A29.0013.691.692.2111.9911.47
ANIPANI Pharmace20190515A40.4122.3712.5012.639.879.74
ANIXAnixa Biosci20190515A108.86140.5756.0082.3584.5858.22
ANSSAnsys Inc20190515A9.264.640.110.734.533.91
ANTMANTHEM, INC.20190515A5.842.730.240.672.482.05
ANYSphere 3D Co20190515A236.09231.11207.93207.8423.1823.27
AOAiShares Core20190515ETF6.477.534.724.602.812.93
AOBCAmerican Out20190515A15.3718.908.907.6310.0011.32
AOKiShares Core20190515ETF15.059.119.419.41-0.30-0.30
AOMiShares Core20190515ETF16.0312.1511.7610.540.401.61
AONAon plc Clas20190515A4.512.680.370.582.312.11
AORiShares Core20190515ETF12.7846.926.246.3140.6840.61
AOSA.O. Smith C20190515A5.603.021.081.811.951.22
AOSLAlpha and Om20190515A58.9353.3010.3112.2042.9941.09
APAmpco-Pittsb20190515A140.2492.8765.5972.0227.2820.85
APAApache Corpo20190515A4.244.421.141.793.302.63
APAMARTISAN PART20190515A9.714.532.292.452.242.08
APDAir Products20190515A4.562.320.781.081.541.23
APDNApplied DNA20190515A194.95157.9596.81125.8261.1332.12
APEIAmerican Pub20190515A35.7812.454.455.288.007.17
APENApollo Endos20190515A203.3179.5611.4736.4768.0943.09
APHAmphenol Cor20190515A4.321.750.120.431.631.32
APHAAphria Inc.20190515A14.4915.717.848.627.887.11
APLEApple Hospit20190515A6.115.351.902.473.452.88
APLSApellis Phar20190515A43.4059.7110.4210.8249.2948.89
APLTApplied Ther20190515A126.7275.0259.2364.8615.7910.17
APMAptorum Grou20190515A729.43392.47359.39379.6933.0812.78
APOApollo Globa20190515A10.343.490.601.062.902.43
APOGApogee Enter20190515A19.4910.291.701.568.608.73
APPFAppFolio, In20190515A33.3131.3117.8019.6813.5111.62
APPNAppian Corpo20190515A20.6413.083.044.4810.038.59
APPSDigital Turb20190515A27.7123.529.1710.4114.3513.11
APRNBlue Apron H20190515A46.9147.8832.8532.1115.0315.77
APTAlpha Pro Te20190515A103.8470.0445.1344.8124.9125.23
APTOAptose Biosc20190515A79.2863.7543.0444.2720.7119.48
APTSPreferred Ap20190515A15.988.214.104.644.113.57
APTVAptiv PLC20190515A5.803.811.861.921.961.89
APTXAptinyx Inc.20190515A87.5143.2213.5131.0829.7112.14
APVOAptevo Thera20190515A122.8694.2884.3584.479.939.81
APWCAsia Pacific20190515A189.9856.5056.5056.500.000.00
APYApergy Corpo20190515A30.7711.525.445.876.095.66
APYXApyx Medical20190515A61.9947.7922.2122.7225.5825.07
AQBAquaBounty T20190515A136.4676.7051.3352.5925.3724.11
AQMSAqua Metals,20190515A59.4151.1322.8429.0328.2922.12
AQNAlgonquin Po20190515A8.898.433.844.304.594.12
AQSTAquestive Th20190515A121.0768.8921.1535.3947.7433.50
AQUAEvoqua Water20190515A16.558.581.181.557.407.03
ARANTERO RESOU20190515A12.439.614.755.714.853.90
ARAAmerican Ren20190515A57.1735.6112.2711.4823.3424.13
ARAVAravive, Inc20190515A395.16182.55106.84149.8975.7132.66
ARAYAccuray Inco20190515A26.4622.810.175.3622.6317.45
ARCARC Document20190515A64.1547.4720.1928.6927.2918.78
ARCBArcBest Corp20190515A36.3215.626.367.439.278.19
ARCCAres Capital20190515A5.775.602.342.623.262.98
ARCEArco Platfor20190515A255.6886.6972.7073.9113.9912.78
ARCHArch Coal, I20190515A28.3010.841.763.519.087.34
ARCMArrow Reserv20190515ETF12.36
ARCOARCOS DORADO20190515A36.5824.0512.9916.9911.067.06
ARCTArcturus The20190515A468.37118.61116.00115.882.612.73
ARDArdagh Group20190515A69.4017.5010.1311.177.376.33
ARDSAridis Pharm20190515A922.62443.50443.50443.500.000.00
ARDXArdelyx, Inc20190515A103.9568.1351.5752.9716.5615.17
AREAlexandria R20190515A6.692.810.300.802.512.01
ARECAMERICAN RES20190515A202.02134.87134.87134.870.000.00
ARESAres Managem20190515A10.139.371.772.137.607.24
ARGOArgo Group I20190515A20.185.633.853.941.771.69
ARGTGlobal X MSC20190515ETF22.1018.7213.4818.095.240.63
ARIAPOLLO COMME20190515A5.474.152.192.781.961.36
ARKFARK Fintech20190515ETF24.8613.5012.7813.640.72-0.14
ARKGARK Genomic20190515ETF17.2115.349.9810.405.364.94
ARKKARK Innovati20190515ETF11.1210.266.675.573.594.69
ARKQARK Autonomo20190515ETF16.617.7010.069.84-2.36-2.14
ARKRArk Restaura20190515A382.49222.21211.29214.8210.927.38
ARKWARK Next Gen20190515ETF8.526.374.364.732.011.64
ARLAmerican Rea20190515A164.8292.4682.3582.3510.1110.11
ARLOArlo Technol20190515A26.0123.0211.7012.6011.3210.42
ARLPAlliance Res20190515A13.5811.767.966.833.804.93
ARMKARAMARK20190515A5.085.131.732.703.412.44
ARMPArmata Pharm20190515A361.81269.83194.72222.0875.1047.74
ARNAArena Pharma20190515A18.4814.015.837.608.186.41
ARNCArconic Corp20190515A4.734.061.391.572.682.50
AROCArchrock Inc20190515A10.4710.372.453.347.937.04
AROWArrow Financ20190515A100.6347.1847.0647.070.120.12
ARPOAerpio Pharm20190515A102.4891.5754.8667.6736.7123.90
ARRARMOUR Resid20190515A5.696.840.231.756.615.08
ARTNAArtesian Res20190515A133.9627.0324.7627.272.27-0.24
ARTWArts-Way Man20190515A316.88247.52183.04183.0464.4764.47
ARVNArvinas, Inc20190515A121.6952.8131.5340.3321.2812.48
ARWArrow Electr20190515A9.384.652.272.372.382.28
ARWRArrowhead Re20190515A18.8710.124.465.335.664.79
ARYAARYA Science20190515A1814.85
ASBAssociated B20190515A4.934.211.081.813.132.40
ASCARDMORE SHIP20190515A46.3420.987.789.1013.2011.88
ASEAGlobal X FTS20190515ETF210.22125.06115.93125.069.130.00
ASETFlexShares R20190515ETF53.2123.8523.8523.850.000.00
ASFIAsta Funding20190515A476.17327.27310.29310.2916.9816.98
ASGNASGN Incorpo20190515A18.747.323.093.674.233.65
ASHAshland Glob20190515A8.133.801.011.022.802.79
ASHRXtrackers Ha20190515ETF3.742.671.591.571.081.09
ASHSXtrackers Ha20190515ETF18.0715.4515.0910.990.354.46
ASHXXtrackers MS20190515ETF67.75206.2731.8747.79174.40158.48
ASIXAdvanSix Inc20190515A19.819.675.054.924.624.75
ASMAvino Silver20190515A286.83268.16237.98233.6930.1734.47
ASMBAssembly Bio20190515A84.1540.1914.0215.7626.1724.43
ASNAAscena Retai20190515A77.9564.799.8211.6354.9653.16
ASPNAspen Aeroge20190515A147.69121.8964.5365.6157.3756.28
ASPSAltisource P20190515A44.5729.485.186.7024.3022.78
ASPUASPEN GROUP,20190515A102.9598.9342.5252.5356.4046.40
ASRTAssertio The20190515A28.7031.069.7910.8821.2620.17
ASRVAmeriServ Fi20190515A44.9438.0537.2237.220.830.83
ASTCAstrotech Co20190515A232.14109.4869.6369.6339.8539.85
ASTEAstec Indust20190515A35.6514.649.019.855.644.80
ASURAsure Softwa20190515A51.5534.2714.4711.2619.7923.00
ASYSAmtech Syste20190515A60.3955.3343.2844.4212.0410.91
ATAtlantic Pow20190515A42.6034.9522.2423.7312.7111.21
ATECAlphatec Hol20190515A64.1245.7329.6227.7716.1117.96
ATENA10 NETWORKS20190515A17.2512.548.117.984.394.50
ATESTCTest Symbol20190515A23.0815.3415.4715.34-0.120.00
ATESTGTEST SYMBOL20190515A29.4614.7914.8914.79-0.100.00
ATGEAdtalem Glob20190515A13.295.581.982.043.603.54
ATHAthene Holdi20190515A3.822.470.370.672.111.81
ATHXAthersys, In20190515A60.9054.2723.5631.0230.7123.25
ATIAllegheny Te20190515A11.085.398.798.15-3.40-2.75
ATIFATIF Holding20190515A815.69530.37459.98459.9870.3970.39
ATKRAtkore Inter20190515A16.456.977.054.68-0.082.30
ATLCAtlanticus H20190515A435.08364.73230.71231.92134.02132.81
ATLOAMES Nationa20190515A364.68233.27222.08222.0811.1811.18
ATMPiPath Select20190515ETF19.7123.5824.5623.17-0.980.40
ATNIATN Internat20190515A101.6955.0241.1541.0413.8713.99
ATNMActinium Pha20190515A140.30171.34147.13145.9624.2125.38
ATNXAthenex, Inc20190515A24.2714.866.7810.748.084.12
ATOAtmos Energy20190515A4.702.460.901.071.561.39
ATOMAtomera Inco20190515A306.36177.96152.83159.5725.1318.39
ATOSAtossa Thera20190515A115.2080.6540.0142.8140.6437.84
ATRAptarGroup,20190515A15.567.934.234.633.703.30
ATRAAtara Biothe20190515A45.6521.159.86-6.6811.2827.83
ATRCAtriCure, In20190515A33.5412.624.684.897.957.73
ATROAstronics Co20190515A29.9720.508.078.5612.4311.94
ATRSAntares Phar20190515A35.9429.3417.8820.3411.469.00
ATSGAir Transpor20190515A19.2115.66-12.37-13.7528.0329.41
ATTOAtento S.A.20190515A70.8943.9624.8926.8819.0717.08
ATUSAltice USA,20190515A4.406.093.363.382.742.73
ATVIActivision B20190515A2.894.271.341.662.932.61
ATXIAvenue Thera20190515A238.58101.4099.7499.741.671.66
AUBNAuburn Natio20190515A306.58225.25207.00206.8918.2618.36
AUDCAudioCodes L20190515A20.6715.46-3.9010.0219.365.44
AUGAuryn Resour20190515A102.5297.2559.5352.1237.7345.13
AUMNGolden Miner20190515A165.68246.30186.36186.5759.9459.73
AUPHAurinia Phar20190515A19.2116.496.796.319.7010.18
AUSFGlobal X Ada20190515ETF30.5014.2714.3714.37-0.10-0.10
AUTOAutoWeb, Inc20190515A191.08205.18171.81172.8533.3732.33
AUYYamana Gold,20190515A48.7240.0629.2731.3310.798.73
AVAAvista Corpo20190515A7.874.621.271.693.352.94
AVAVAeroVironmen20190515A25.8415.732.131.7213.6014.01
AVBAvalonBay Co20190515A8.203.840.971.402.872.44
AVCOAvalon Globo20190515A139.2075.6764.5165.1711.1610.50
AVDAmerican Van20190515A37.4823.0712.9813.7610.099.31
AVEOAVEO Pharmac20190515A67.8579.1650.8552.1528.3127.01
AVGOBroadcom Inc20190515A5.605.762.523.703.242.06
AVGRAvinger, Inc20190515A73.8986.5863.5273.0823.0613.50
AVIDAvid Technol20190515A34.6326.975.827.3121.1519.66
AVLRAvalara, Inc20190515A19.0210.924.655.806.275.12
AVNSAvanos Medic20190515A17.567.671.321.416.356.25
AVNWAviat Networ20190515A159.1278.0869.6369.638.468.45
AVROAVROBIO, Inc20190515A180.1385.4160.7464.3424.6721.07
AVTAvnet, Inc.20190515A15.743.970.391.243.582.75
AVXLAnavex Life20190515A74.1642.4324.8527.4117.5815.02
AVYAvery Dennis20190515A8.384.302.202.202.102.11
AVYAAvaya Holdin20190515A13.297.633.544.294.103.36
AWIArmstrong Wo20190515A11.954.451.581.352.873.10
AWKAmerican Wat20190515A4.572.240.851.001.391.24
AWRAmerican Sta20190515A15.686.422.192.264.244.16
AWREAware Inc20190515A188.54109.19-32.84-26.76142.03135.95
AWTMAware Ultra-20190515ETF6.014.974.974.970.000.00
AWXAvalon Holdi20190515A108.2567.5629.3842.8038.1724.76
AXAxos Financi20190515A22.6013.047.428.305.614.73
AXASAbraxas Petr20190515A87.0372.7841.1939.8831.5932.89
AXDXAccelerate D20190515A50.8520.894.327.9716.5712.92
AXEAnixter Inte20190515A24.4712.068.247.843.824.22
AXGNAxogen, Inc.20190515A26.3515.284.474.4910.8110.79
AXGTAxovant Gene20190515A82.9842.6724.6428.5618.0314.11
AXJLWisdomTree A20190515ETF20.4418.9916.5416.192.452.80
AXLAmerican Axl20190515A10.328.421.412.877.005.55
AXLAAxcella Heal20190515A103.4679.2736.9449.8042.3329.47
AXNXAxonics Modu20190515A74.7841.6211.1917.1730.4324.45
AXPAmerican Exp20190515A1.751.751.191.140.560.62
AXRAMREP Corpor20190515A388.15172.93136.74146.0536.1926.88
AXSAxis Capital20190515A8.113.281.341.541.941.75
AXSMAxsome Thera20190515A20.8414.792.434.0312.3610.75
AXTAAxalta Coati20190515A4.594.242.492.151.742.08
AXTIAXT Inc20190515A41.1928.0012.0612.1615.9415.84
AXUAlexco Resou20190515A108.9982.2245.6144.3936.6137.83
AYAtlantica Yi20190515A11.367.485.235.582.251.89
AYIAcuity Brand20190515A14.346.442.673.203.773.23
AYTUAytu BioScie20190515A91.6079.0668.5269.6510.559.41
AYXAlteryx, Inc20190515A20.0713.445.377.128.076.32
AZOAutoZone, In20190515A12.075.772.612.313.053.37
AZPNAspen Techno20190515A17.437.343.463.963.883.38
AZREAzure Power20190515A331.42280.25184.69186.1295.5694.13
AZRXAzurRx BioPh20190515A123.0963.7149.9450.2013.7713.51
AZZAZZ Inc.20190515A43.7520.9310.0612.3210.878.60
BBarnes Group20190515A17.178.263.444.674.823.59
BABoeing Compa20190515A4.684.022.292.691.731.33
BABInvesco Taxa20190515ETF4.694.283.763.790.520.49
BACBank of Amer20190515A3.543.842.562.371.281.47
BAHBooz Allen H20190515A5.743.062.560.900.502.16
BALiPath Series20190515ETN22.7730.8131.7031.69-0.89-0.88
BAMBrookfield A20190515A2.222.290.910.781.371.50
BANCBanc of Cali20190515A17.1310.604.474.686.135.92
BANDBandwidth In20190515A53.0623.227.7010.5315.5212.69
BANFBancfirst Co20190515A85.0229.1224.8425.384.283.74
BANRBanner Corp.20190515A20.389.272.753.316.525.96
BANXStoneCastle20190515A24.3119.6619.0318.950.630.71
BAPCredicorp LT20190515A14.585.56-0.160.335.725.23
BAPRInnovator S&20190515ETF35.2524.3023.4612.550.8411.75
BASIBioanalytica20190515A389.91614.93481.05490.15133.88124.78
BATRALiberty Medi20190515A49.4850.9019.1724.7731.7326.12
BATRKLiberty Medi20190515A37.2755.9632.9334.6223.0321.35
BATTAmplify Adva20190515ETF36.0613.9111.8813.382.030.53
BAXBaxter Inter20190515A3.872.591.591.961.010.63
BBBlackBerry L20190515A11.728.915.565.853.363.06
BBAXJPMorgan Bet20190515ETF6.514.804.214.160.590.64
BBBYBed Bath & B20190515A6.9910.433.516.116.924.32
BBCVirtus LifeS20190515ETF47.24209.95209.95209.950.000.00
BBCAJPMorgan Bet20190515ETF5.203.162.962.590.210.58
BBCPConcrete Pum20190515A206.17102.7270.9774.7831.7527.94
BBDCBarings BDC,20190515A13.8910.432.653.257.787.18
BBEUJPMorgan Bet20190515ETF4.513.854.060.73-0.213.12
BBGIBeasley Broa20190515A148.85126.8955.8251.7171.0775.18
BBHVanEck Vecto20190515ETF8.616.874.064.972.801.90
BBJPJPMorgan Bet20190515ETF5.395.343.996.011.35-0.67
BBPVirtus LifeS20190515ETF28.8313.389.9710.833.412.55
BBREJPMorgan Bet20190515ETF3.7316.892.159.0514.737.83
BBSAJPMorgan Bet20190515ETF5.991.020.041.020.980.00
BBSIBarrett Busi20190515A73.8525.3714.0114.9911.3610.39
BBUBrookfield B20190515A62.0721.6810.0411.8511.649.82
BBUSJPMorgan Bet20190515ETF5.374.30-2.391.796.702.52
BBWBuild-A-Bear20190515A60.2940.2276.6580.13-36.43-39.91
BBXBBX Capital20190515A35.3219.235.317.8513.9211.38
BBYBest Buy Com20190515A4.242.291.101.011.191.28
BCBrunswick Co20190515A7.283.351.211.622.141.74
BCBPBCB Bancorp20190515A67.1250.8235.4935.6915.3315.13
BCCBoise Cascad20190515A20.259.353.174.516.174.83
BCDAberdeen Sta20190515ETF18.4669.9470.3369.94-0.380.00
BCEBCE, Inc.20190515A2.282.061.231.300.830.76
BCEIBONANZA CREE20190515A26.2913.509.419.484.084.01
BCIAberdeen Sta20190515ETF11.2610.2910.189.890.110.40
BCLIBrainstorm C20190515A72.0654.0945.4747.728.626.36
BCMiPath Pure B20190515ETN31.0628.8320.3133.738.52-4.90
BCMLBayCom Corp20190515A699.49232.41173.48202.5758.9329.84
BCOThe Brink's20190515A20.688.093.354.124.733.97
BCOMB Communicat20190515A651.88114.9035.27114.9079.630.00
BCORBlucora, Inc20190515A27.1116.5910.6310.785.965.81
BCOVBrightcove,20190515A35.5323.9611.5514.5412.419.44
BCOW1895 Bancorp20190515A79.4233.0029.9329.933.073.07
BCPCBalchem Corp20190515A30.0916.309.299.407.016.90
BCRXBioCryst Pha20190515A28.9215.797.658.218.157.60
BCSFBain Capital20190515A31.5421.8317.9017.963.933.87
BCTFBancorp 34,20190515A331.46123.68123.68123.680.000.00
BDCBelden Inc.20190515A14.936.323.493.422.842.91
BDCSUBS AG Excha20190515ETN42.0710.8510.8510.850.000.00
BDCZETRACS Wells20190515ETN37.12
BDGEBridge Banco20190515A118.2140.0528.1333.2011.926.85
BDLFlanigan's E20190515A363.94242.83242.83242.830.000.00
BDNBrandywine R20190515A6.805.012.221.552.803.46
BDRBlonder Tong20190515A246.85201.55208.17208.16-6.63-6.61
BDSIBioDelivery20190515A23.7320.226.994.2513.2415.97
BDXBecton, Dick20190515A5.604.181.381.822.792.36
BEBloom Energy20190515A20.7110.872.572.208.308.68
BEATBioTelemetry20190515A23.1116.492.499.2314.007.26
BECNBeacon Roofi20190515A13.896.892.453.644.443.25
BELFABel Fuse Inc20190515A607.96307.97151.35-48.85156.62356.82
BELFBBel Fuse Inc20190515A98.4143.8834.8735.559.008.32
BENFranklin Res20190515A3.333.930.630.743.303.19
BEPBrookfield R20190515A7.656.173.543.652.642.52
BERYBerry Global20190515A6.184.143.023.401.130.74
BFABrown-Forman20190515A24.2433.9723.7127.3610.266.60
BFBBrown-Forman20190515A4.002.411.171.481.240.93
BFAMBRIGHT HORIZ20190515A16.514.95-0.040.034.994.92
BFCBank First C20190515A117.8372.1058.2061.3513.9110.75
BFINBankFinancia20190515A86.9666.1640.0041.0226.1525.13
BFITGlobal X Hea20190515ETF176.1888.8288.8288.820.000.00
BFORBarron's 40020190515ETF11.0037.5515.3214.9422.2322.61
BFSSaul Centers20190515A95.2545.4921.8229.7123.6715.78
BFSTBusiness Fir20190515A290.19117.11117.02117.020.080.08
BGBunge Limite20190515A4.752.570.420.732.161.85
BGCPBGC Partners20190515A21.1221.6911.4812.3110.219.39
BGFVBig 5 Sporti20190515A77.2067.5921.4828.3946.1139.20
BGGBriggs & Str20190515A17.009.073.493.695.585.38
BGIBirks Group20190515A549.66554.52555.04555.04-0.52-0.52
BGRNiShares Glob20190515ETF26.5512.5712.5712.570.000.00
BGSB&G Foods, I20190515A10.337.353.914.763.442.59
BGSFBG Staffing20190515A109.5158.1839.7449.5418.458.64
BHBiglari Hold20190515A109.0772.9059.8364.3013.078.59
BHABiglari Hold20190515A0.00
BHBBar Harbor B20190515A187.1063.0260.4568.992.57-5.97
BHCBausch Healt20190515A5.693.450.720.982.752.47
BHEBenchmark El20190515A12.046.031.732.164.303.87
BHFBrighthouse20190515A9.8812.912.653.2810.269.63
BHLBBerkshire Hi20190515A11.376.600.120.636.485.97
BHRBraemar Hote20190515A24.5910.704.916.135.794.57
BHTGBioHiTech Gl20190515A463.12423.59418.06418.065.525.52
BHVNBiohaven Pha20190515A31.3915.7310.4611.015.274.72
BIBProShares Ul20190515ETF13.829.632.122.477.517.15
BIBLInspire 10020190515ETF27.6415.648.7112.406.933.24
BICKFirst Trust20190515ETF108.8027.4027.4027.400.000.00
BIGBig Lots, In20190515A10.644.500.241.044.263.46
BIIBBiogen Inc.20190515A5.643.520.220.053.303.47
BILSPDR Bloombe20190515ETF1.090.570.570.570.000.00
BIMIBOQI Interna20190515A293.71184.12160.32159.9723.8024.15
BIOBio-Rad Labo20190515A31.4313.3210.4410.502.702.64
BIOBBio-Rad Labo20190515A112.49
BIOCBiocept, Inc20190515A103.86133.04106.92106.4426.1226.60
BIOLBiolase, Inc20190515A407.84281.21229.03244.3152.1836.90
BIOXBioceres Cro20190515A707.10376.58432.04432.04-55.45-55.45
BIPBrookfield I20190515A6.143.940.410.613.533.34
BISProShares Ul20190515ETF21.7020.0316.6814.683.355.36
BIVVanguard Int20190515ETF1.261.641.211.440.430.20
BIZDVanEck Vecto20190515ETF24.9124.2524.0124.230.240.02
BJBJs Wholesal20190515A15.987.784.454.803.332.98
BJANInnovator S&20190515ETF34.03
BJKVanEck Vecto20190515ETF38.0778.8723.9575.3554.923.52
BJRIBJ's Restaur20190515A18.1410.98-2.345.0213.325.97
BJULInnovator S&20190515ETF15.4714.4914.4512.060.042.43
BKBank of New20190515A2.282.090.330.831.751.26
BKCCBlackRock Ca20190515A18.3222.3813.6119.208.783.19
BKDBrookdale Se20190515A14.7714.256.908.197.366.06
BKEThe Buckle,20190515A15.638.731.434.257.314.48
BKEPBlueknight E20190515A143.54144.04119.25121.2924.7822.75
BKFiShares MSCI20190515ETF11.0017.0613.5613.983.513.08
BKHBlack Hills20190515A12.994.241.901.872.342.37
BKIBlack Knight20190515A9.795.921.762.294.163.63
BKLNInvesco Seni20190515ETF4.383.913.073.380.850.54
BKNGBooking Hold20190515A12.966.523.123.573.222.77
BKSCBank of Sout20190515A415.62180.45-61.57120.80242.0259.65
BKTIBK Technolog20190515A179.93108.68-31.59-27.72140.27136.40
BKUBankunited,20190515A7.834.121.081.763.042.35
BKYIBIO-key Inte20190515A338.59533.45348.38348.38185.06185.06
BLBlackLine, I20190515A30.2617.375.6511.5511.735.82
BLBDBlue Bird Co20190515A53.1946.5715.5016.5031.0730.07
BLCMBellicum Pha20190515A67.5955.1923.2323.0631.9632.13
BLCNReality Shar20190515ETF110.6659.4162.8865.36-3.47-5.95
BLDTopBuild Cor20190515A23.569.191.432.667.766.53
BLDPBallard Powe20190515A26.9925.5812.5013.6713.0711.91
BLDRBuilders Fir20190515A8.4819.970.621.0019.3618.98
BLESInspire Glob20190515ETF166.4367.7365.5667.732.170.00
BLFSBioLife Solu20190515A59.1871.1233.2733.6537.8637.47
BLHYVirtus Newfl20190515ETF46.4222.0221.7622.020.260.00
BLINBridgeline D20190515A174.3092.3959.9564.4132.4427.98
BLKBlackrock, I20190515A9.144.022.072.201.951.82
BLKBBlackbaud, I20190515A24.448.963.633.695.335.26
BLLBall Corpora20190515A3.831.960.710.751.251.20
BLMNBloomin' Bra20190515A7.337.390.901.876.495.53
BLNKBlink Chargi20190515A70.3668.6861.7960.666.898.02
BLOKAmplify Tran20190515ETF21.6214.7717.1612.28-2.392.49
BLPHBellerophon20190515A93.0290.8459.3471.1531.4919.68
BLUEbluebird bio20190515A25.3914.685.297.499.397.19
BLVVanguard Lon20190515ETF3.053.292.912.680.380.61
BLXBanco Latino20190515A44.9428.6617.8517.5510.8111.11
BMCHBMC Stock Ho20190515A16.3112.022.063.339.968.69
BMIBadger Meter20190515A22.8612.416.086.946.335.47
BMLPDorsey Wrigh20190515ETF51.93
BMOBank of Mont20190515A1.862.000.450.491.551.51
BMRABIOMERICA IN20190515A376.01279.66274.49274.495.175.17
BMRCBank of Mari20190515A99.1234.1334.8734.53-0.74-0.40
BMRNBioMarin Pha20190515A13.539.465.937.203.522.26
BMTCBryn Mawr Ba20190515A42.3417.626.826.9810.8010.64
BMYBristol-Myer20190515A2.192.190.690.841.501.35
BNDVanguard Tot20190515ETF1.230.760.690.650.070.11
BNDWVanguard Tot20190515ETF5.263.794.093.78-0.300.00
BNDXVanguard Tot20190515ETF1.790.860.760.760.100.10
BNEDBarnes & Nob20190515A42.0824.8814.8114.5210.0810.36
BNFTBenefitfocus20190515A21.3727.494.124.9523.3722.54
BNGOBionano Geno20190515A1432.43816.08816.08816.080.000.00
BNKDMicroSectors20190515ETN31.9311.01-2.00-10.0213.0121.03
BNKOMicroSectors20190515ETN21.2732.678.168.1624.5024.50
BNKUMicroSectors20190515ETN27.9724.47-6.25-6.1430.7230.61
BNKZMicroSectors20190515ETN25.0515.955.985.989.969.96
BNSBank of Nova20190515A1.911.870.530.711.331.16
BNSOBonso Electr20190515A1364.55692.26692.26692.260.000.00
BOCHBank of Comm20190515A54.9419.1610.1211.919.047.25
BOCTInnovator S&20190515ETF25.469.439.588.70-0.160.73
BOHBank of Hawa20190515A14.128.472.963.645.514.83
BOKFBOK Financia20190515A17.357.993.753.994.244.00
BOMNBoston Omaha20190515A131.0080.9564.7865.4416.1715.51
BONDPIMCO Active20190515ETF2.251.431.101.200.340.23
BOOMDMC Global I20190515A28.5415.578.938.466.647.12
BOOTBoot Barn Ho20190515A14.797.462.773.634.693.83
BOSCB.O.S. Bette20190515A130.6788.1223.4523.4564.6764.67
BOSSGlobal X Fou20190515ETF81.0980.3180.4480.31-0.130.00
BOTJBank of the20190515A416.69485.29480.42485.294.880.00
BOTZGlobal X Fun20190515ETF5.045.652.373.733.291.93
BOUTInnovator IB20190515ETF65.0234.931.170.6733.7734.27
BOXBOX, INC.20190515A7.4918.9516.9416.802.032.16
BOXLBoxlight Cor20190515A141.85119.2266.5855.1852.6464.04
BPFHBoston Priva20190515A14.7820.87-0.431.3521.3019.59
BPMCBlueprint Me20190515A35.3123.143.909.0519.2514.09
BPMPBP Midstream20190515A29.0420.8412.7015.108.145.74
BPMXBioPharmX Co20190515A104.3683.6763.1669.6120.5114.07
BPOPPopular Inc20190515A9.8013.149.7610.483.382.66
BPRNThe Bank of20190515A459.11152.16135.25146.8716.915.29
BPTBP Prudhoe B20190515A28.9615.199.2010.195.995.02
BPTHBio-Path Hol20190515A78.4656.8131.5238.5625.2918.25
BPYBrookfield P20190515A5.245.540.982.264.563.28
BRBroadridge F20190515A4.972.411.081.301.321.11
BRCBrady Corpor20190515A11.544.631.281.583.353.05
BREWCraft Brew A20190515A36.1723.6415.8915.737.757.90
BRFVanEck Vecto20190515ETF62.8825.3716.8416.628.528.75
BRGBluerock Res20190515A24.819.914.765.485.154.42
BRIDBridgford Fo20190515A420.37169.47168.78169.790.69-0.32
BRKABerkshire Ha20190515A0.000.00
BRKBBERKSHIRE HA20190515A2.001.340.640.620.710.72
BRKLBrookline Ba20190515A17.8916.052.993.3913.0612.66
BRKRBruker Corpo20190515A9.6314.394.775.579.628.82
BRKSBrooks Autom20190515A15.8711.483.573.837.927.65
BRNBarnwell Ind20190515A319.48254.0958.20138.78195.89115.31
BROBrown & Brow20190515A3.493.491.051.212.442.28
BROGBrooge Energ20190515A29.7529.1729.1729.170.000.00
BRPABig Rock Par20190515A69.290.00
BRQSBorqs Techno20190515A1409.881217.041217.041217.040.000.00
BRTBRT Apartmen20190515A46.7236.2313.0417.4823.1918.76
BRXBRIXMOR PROP20190515A5.693.481.171.902.301.58
BRYBerry Corpor20190515A27.4916.533.205.4113.3311.12
BRZUDirexion Dai20190515ETF7.906.484.454.232.032.26
BSAEInvesco Bull20190515ETF20.6512.309.879.872.422.42
BSBEInvesco Bull20190515ETF42.0330.1430.1430.140.000.00
BSCEInvesco Bull20190515ETF39.4110.3710.3710.370.000.00
BSCKInvesco Bull20190515ETF4.804.574.364.360.210.21
BSCLInvesco Bull20190515ETF5.583.123.012.980.120.14
BSCMInvesco Bull20190515ETF5.783.663.213.340.440.31
BSCNInvesco Bull20190515ETF9.395.665.045.610.620.04
BSCOInvesco Bull20190515ETF9.277.197.147.370.05-0.18
BSCPInvesco Bull20190515ETF13.638.467.838.290.640.18
BSCQInvesco Bull20190515ETF22.149.269.269.260.000.00
BSCRInvesco Bull20190515ETF18.3910.1110.0810.080.030.03
BSCSInvesco Bull20190515ETF22.1611.345.5911.345.750.00
BSDEInvesco Bull20190515ETF39.2234.0434.0434.040.000.00
BSETBassett Furn20190515A128.7940.5836.6237.053.963.53
BSGMBioSig Techn20190515A118.1461.5425.0141.9536.5319.59
BSIGBrightSphere20190515A15.5112.126.316.885.825.24
BSJKInvesco Bull20190515ETF4.725.395.365.360.030.03
BSJLInvesco Bull20190515ETF11.887.037.057.10-0.02-0.08
BSJMInvesco Bull20190515ETF14.675.094.774.550.310.53
BSJNInvesco Bull20190515ETF17.7915.3515.3015.350.050.00
BSJOInvesco Bull20190515ETF21.2916.5913.5213.683.072.91
BSJPInvesco Bull20190515ETF34.8631.2029.3830.431.820.77
BSJQInvesco Bull20190515ETF25.8526.4526.4126.450.040.00
BSMBlack Stone20190515A17.5613.558.869.204.704.35
BSQRBSQUARE Corp20190515A372.44226.62175.82178.1250.8048.50
BSRRSierra Banco20190515A181.2076.0373.0574.132.981.90
BSTCBioSpecifics20190515A102.8660.0840.7345.3219.3614.76
BSVVanguard Sho20190515ETF1.260.650.580.580.060.07
BSVNBank7 Corp.20190515A190.41101.04101.04101.040.000.00
BSXBoston Scien20190515A2.932.440.451.441.981.00
BTAIBioXcel Ther20190515A375.91196.5597.86101.6898.6994.87
BTALAGFiQ U.S. M20190515ETF41.5335.5234.1434.801.380.72
BTEBaytex Energ20190515A50.4741.8622.2825.3319.5516.53
BTECPrincipal He20190515ETF40.0416.0515.8015.800.250.25
BTGB2Gold Corp.20190515A37.6630.0717.8217.8512.2512.21
BTNBallantyne S20190515A327.91160.42199.60203.30-39.17-42.87
BTUPeabody Ener20190515A18.449.662.903.496.766.17
BULPacer US Cas20190515ETF15.22
BURLBURLINGTON S20190515A8.403.860.561.053.292.81
BUSEFirst Busey20190515A20.388.343.663.384.684.95
BUYUSCF SummerH20190515ETF67.4628.91-38.03-75.0966.94104.00
BUYNUSCF SummerH20190515ETF89.9710.94-10.95-10.9521.8921.89
BVBrightView H20190515A33.1813.6515.1712.39-1.531.26
BVALBrand Value20190515ETF20.0815.9415.9415.940.000.00
BVSNBroadvision20190515A295.881719.00-182.85-182.851901.851901.85
BWBabcock & Wi20190515A66.1547.9639.3741.448.596.52
BWABorgWarner I20190515A5.704.622.382.862.241.76
BWBBridgewater20190515A71.5045.9435.9542.059.993.89
BWENBroadwind En20190515A250.62150.65150.65150.650.000.00
BWFGBankwell Fin20190515A133.2755.8544.7344.8111.1211.05
BWLABowl America20190515A202.4195.9352.7052.7043.2343.23
BWXSPDR Bloombe20190515ETF4.663.991.781.892.212.10
BWXTBWX Technolo20190515A10.894.261.741.942.522.32
BWZSPDR Bloombe20190515ETF41.3624.7724.7724.770.000.00
BXThe Blacksto20190515A3.405.346.245.91-0.90-0.57
BXCBlueLinx Hol20190515A69.9827.7517.0419.2810.718.47
BXGBluegreen Va20190515A61.6228.9815.3720.7413.628.24
BXMTBlackstone M20190515A2.963.562.332.401.231.16
BXPBoston Prope20190515A6.562.600.690.841.901.75
BXSBancorpSouth20190515A12.045.060.991.334.083.73
BYByline Banco20190515A31.1215.744.575.7111.1710.03
BYDBoyd Gaming20190515A10.276.243.183.333.062.91
BYFCBroadway Fin20190515A232.85194.2150.9859.90143.23134.31
BYLDiShares Yiel20190515ETF11.096.086.086.080.000.00
BYNDBeyond Meat,20190515A25.7017.334.879.3912.467.93
BYSIBeyondSpring20190515A295.66267.02211.60223.0355.4243.99
BZHBeazer Homes20190515A19.8610.816.346.264.474.55
BZQProShares Ul20190515ETF13.3733.8832.7331.121.152.77
CCitigroup In20190515A1.651.710.120.471.591.24
CAAPCorporacion20190515A110.4646.4326.2627.8920.1818.54
CAASChina Automo20190515A310.58228.13205.85211.3322.2816.80
CABOCable One, I20190515A24.9814.459.9611.803.942.63
CACCamden Natio20190515A75.6327.6422.2022.365.455.29
CACCCredit Accep20190515A28.0815.599.6911.555.403.70
CACGClearBridge20190515ETF36.6032.1525.5426.036.606.12
CACICACI INTERNA20190515A23.187.334.074.233.263.10
CADECadence Banc20190515A9.185.901.022.524.883.38
CAECAE INC20190515A6.296.011.762.214.263.80
CAGConagra Bran20190515A3.613.671.371.692.301.98
CAHCardinal Hea20190515A4.653.390.511.542.891.86
CAICAI Internat20190515A25.0310.554.844.395.716.16
CAKECheesecake F20190515A9.398.934.005.574.933.36
CALCaleres Inc20190515A17.047.392.232.325.165.07
CALACalithera Bi20190515A76.6790.8568.3472.6222.5118.23
CALFPacer US Sma20190515ETF11.677.357.127.290.230.05
CALMCal-Maine Fo20190515A13.7328.3717.1921.2311.187.14
CALXCALIX, INC.20190515A26.3316.464.515.8811.9610.58
CAMPCalAmp Corp.20190515A25.0115.296.836.018.459.30
CAMTCamtek Ltd20190515A18.8415.137.177.647.957.48
CAPEiPath Shille20190515ETN16.7218.365.715.9212.6512.44
CAPLCrossAmerica20190515A54.0133.6226.2629.407.364.21
CAPRCapricor The20190515A290.89315.18259.36276.9055.8238.28
CARAvis Budget20190515A13.1117.398.6713.478.733.92
CARACara Therape20190515A22.1513.108.128.334.974.76
CARECARTER BANK20190515A136.6971.1572.2972.29-1.14-1.14
CARGCarGurus, In20190515A15.808.001.152.826.865.18
CAROCarolina Fin20190515A78.1842.9026.1330.8316.7712.07
CARSCars.com Inc20190515A11.8420.9915.0815.765.935.31
CARVCarver Banco20190515A802.98194.30194.30194.300.000.00
CARZFirst Trust20190515ETF36.5611.76-5.84-3.1817.6014.94
CASACasa Systems20190515A33.2416.41-0.203.3516.6013.06
CASHMeta Financi20190515A14.198.442.272.696.175.75
CASICASI Pharmac20190515A66.5752.6720.5924.2732.0828.40
CASSCass Informa20190515A45.4127.576.4518.0021.129.57
CASYCasey's Gene20190515A17.395.412.543.002.872.41
CATCaterpillar20190515A3.382.601.261.711.340.89
CATBCatabasis Ph20190515A139.4572.5919.9117.8052.6954.79
CATCCAMBRIDGE BA20190515A211.94130.60116.51116.5414.0914.06
CATHGlobal X S&P20190515ETF15.7516.5615.1611.701.404.86
CATMCardtronics20190515A34.1116.534.705.3411.8411.19
CATOCATO CORP20190515A23.7911.111.473.269.647.85
CATSCatasys Inc.20190515A35.1821.9915.0113.866.988.13
CATYCathay Gener20190515A9.5215.801.020.5914.7915.21
CBChubb Limite20190515A4.592.390.560.371.832.02
CBANColony Bankc20190515A144.7589.8954.4355.1535.4634.75
CBATCBAK Energy20190515A431.03278.40160.67193.32117.7385.08
CBAYCymabay Ther20190515A20.1410.6711.1911.38-0.51-0.71
CBBCincinnati B20190515A32.3316.483.143.7913.3312.69
CBFVCB Financial20190515A157.06147.4061.3963.5786.0183.83
CBIOCatalyst Bio20190515A49.7034.1414.3716.1219.7718.02
CBLCBL& Associa20190515A79.7266.8137.1136.2729.7030.54
CBLICleveland Bi20190515A630.62458.69396.26457.5462.431.15
CBMBCBM Bancorp,20190515A95.3728.0928.0928.090.000.00
CBMGCellular Bio20190515A112.8793.6135.8734.2657.7459.35
CBNKCapital Banc20190515A197.61178.85177.65177.391.201.46
CBOECboe Global20190515A7.183.340.791.342.551.99
CBONVanEck Vecto20190515ETF39.636.7326.736.73-20.000.00
CBPOChina Biolog20190515A21.0814.867.339.037.535.83
CBRECBRE GROUP,20190515A4.357.811.111.486.706.33
CBRLCracker Barr20190515A14.296.053.363.002.683.05
CBSHCommerce Ban20190515A9.894.340.201.034.143.31
CBTCabot Corpor20190515A18.605.501.791.613.703.89
CBTXCBTX, Inc. C20190515A68.5944.1122.9125.7721.2018.34
CBUCommunity Ba20190515A23.439.903.384.376.535.53
CBZCBIZ, Inc.20190515A17.878.188.899.13-0.72-0.95
CCThe Chemours20190515A8.044.531.591.552.952.99
CCBCoastal Fina20190515A207.42107.5095.39101.6612.115.84
CCBGCapital City20190515A193.5073.2762.8564.1510.429.11
CCCClarivate An20190515A41.9725.6820.7421.284.944.40
CCCLChina Cerami20190515A355.32358.14310.44310.4447.7047.70
CCDCalamos Dyna20190515A37.9727.4224.1523.933.273.48
CCEPCoca-Cola Eu20190515A3.902.040.260.571.781.47
CCHCollier Cree20190515A60.1258.3658.3658.360.000.00
CCICrown Castle20190515A4.042.271.011.061.271.21
CCJCameco Corpo20190515A10.038.293.192.895.065.36
CCKCrown Holdin20190515A9.213.851.621.842.232.01
CCLCarnival Cor20190515A2.151.680.150.571.531.11
CCLPCSI Compress20190515A119.4885.1762.8873.8122.2911.36
CCMPCabot Microe20190515A22.7911.264.364.736.906.53
CCNECNB Financia20190515A168.4169.0760.5249.498.5519.58
CCOClear Channe20190515A35.3525.6716.2915.779.389.90
CCOICogent Commu20190515A20.147.942.592.425.355.52
CCORCore Alterna20190515ETF54.6733.4433.2833.280.160.16
CCRCONSOL Coal20190515A65.3843.6017.4341.6726.171.93
CCRCChina Custom20190515A563.54401.75401.75401.750.000.00
CCRNCross Countr20190515A42.9653.49-4.27-3.1357.7556.61
CCSCENTURY COMM20190515A18.679.735.135.194.604.54
CCXIChemoCentryx20190515A30.1926.1815.1721.5211.014.66
CDAYCeridian HCM20190515A20.528.113.024.235.093.87
CDCVictoryShare20190515ETF9.657.265.966.431.300.83
CDECoeur Mining20190515A31.6223.4314.9712.708.4610.63
CDEVCentennial R20190515A10.7814.784.123.7910.7011.56
CDKCDK Global,20190515A7.125.460.680.594.794.87
CDLVictoryShare20190515ETF20.0417.7117.9517.67-0.250.04
CDLXCardlytics,20190515A53.3527.6722.5521.315.136.37
CDMOAvid Bioserv20190515A42.2333.5127.9737.895.54-4.38
CDNACareDx, Inc.20190515A39.0718.487.909.7610.588.72
CDNSCadence Desi20190515A4.114.101.081.003.023.10
CDORCondor Hospi20190515A262.3267.8645.7750.4422.0917.42
CDRCedar Realty20190515A35.4343.9427.4227.2216.5216.72
CDTXCidara Thera20190515A125.04128.0149.7244.7578.2983.26
CDWCDW Corporat20190515A8.453.830.991.522.842.30
CDXCChromaDex Co20190515A64.5139.108.5714.2830.5324.82
CDXSCodexis, Inc20190515A22.8726.8110.5118.0716.318.77
CDZICADIZ, Inc.20190515A49.06200.3637.2138.70163.14161.65
CECelanese Cor20190515A6.302.840.991.501.861.34
CECECeco Environ20190515A37.9325.0112.6915.3512.359.71
CEFSSaba Closed-20190515ETF44.2629.7117.0118.1812.7111.54
CEICamber Energ20190515A118.10132.5282.58110.6849.9421.89
CEIXCONSOL Energ20190515A29.0311.785.235.966.555.82
CELCellcom Isra20190515A112.2671.81-8.076.7979.8865.02
CELCCelcuity Inc20190515A598.34139.39139.87139.87-0.48-0.48
CELHCelsius Hold20190515A111.3197.7040.5243.3957.1754.31
CELPCypress Envi20190515A192.25131.5363.2265.9668.3265.57
CEMBiShares J.P.20190515ETF31.6527.7527.7527.750.000.00
CEMIChembio diag20190515A259.89106.5077.3177.6929.1928.81
CENTCentral Gard20190515A35.3227.594.977.5322.6120.06
CENTACentral Gard20190515A24.8716.934.446.1812.4910.74
CENXCentury Alum20190515A17.1022.41-0.162.1822.5720.24
CEPUCentral Puer20190515A56.0727.7412.3217.9615.429.78
CEQPCrestwood Eq20190515A27.369.724.125.165.594.56
CERCCerecor Inc.20190515A96.3325.5410.4813.4515.0612.09
CERNCerner Corp20190515A3.078.576.516.622.061.95
CERSCerus Corp20190515A18.7114.560.410.0014.1514.55
CETVCentral Euro20190515A31.6729.1015.1918.5113.9110.59
CETXCEMTREX INC.20190515A261.12164.52146.70147.0517.8217.47
CEVACEVA Inc.20190515A48.0138.2218.7120.1619.5018.05
CEWWisdomTree20190515ETF19.3011.4811.4811.480.000.00
CEYVictoryShare20190515ETF18.3216.2814.4214.311.861.97
CEZVictoryShare20190515ETF11.435.215.215.210.000.00
CFCF Industrie20190515A5.102.911.421.031.491.88
CFAVictoryShare20190515ETF14.129.977.577.912.402.06
CFBICommunity Fi20190515A275.43159.74159.74159.740.000.00
CFBKCentral Fede20190515A104.81105.11105.11105.110.000.00
CFFACF Finance A20190515A40.2129.9129.9129.910.000.00
CFFIC&F Financia20190515A342.00155.20133.23137.9621.9717.24
CFFNCapitol Fede20190515A10.9015.184.103.6811.0811.55
CFGCitizens Fin20190515A2.993.952.831.991.121.96
CFMSConformis, I20190515A53.3149.0524.7427.8624.3521.27
CFOVictoryShare20190515ETF11.865.804.985.160.820.64
CFRCullen/Frost20190515A14.805.691.502.244.193.45
CFRXContraFect C20190515A185.90145.66114.09121.4931.5724.16
CFXColfax Corpo20190515A5.423.401.511.601.891.81
CGThe Carlyle20190515A18.1210.643.144.697.505.96
CGACHINA GREEN20190515A270.82198.26196.13201.082.13-2.82
CGBDTCG BDC, Inc20190515A10.9011.778.438.793.342.98
CGCCanopy Growt20190515A6.044.441.752.152.702.30
CGENCompugen Ltd20190515A92.9953.4333.4138.7620.0314.67
CGIXCancer Genet20190515A206.63248.15201.87197.9146.2850.25
CGNXCognex Corp20190515A7.289.670.05-0.059.629.71
CGOCalamos Glob20190515A53.7338.3532.6532.645.705.71
CGWInvesco S&P20190515ETF10.9710.732.844.847.905.90
CHADDirexion Dai20190515ETF16.0011.218.968.972.252.24
CHAPChaparral En20190515A70.6562.9381.17-10.82-18.2473.75
CHAUDirexion Dai20190515ETF5.895.051.362.153.692.90
CHCIComstock Hol20190515A699.95623.73487.01604.51136.7219.21
CHCOCity Holding20190515A48.0727.9017.8519.0410.058.86
CHCTCommunity He20190515A19.948.263.723.984.544.27
CHDChurch & Dwi20190515A3.093.203.342.99-0.140.21
CHDNChurchill Do20190515A20.869.922.753.117.186.81
CHEChemed Corpo20190515A22.2510.635.125.325.515.31
CHEFThe Chef's W20190515A24.118.89-0.300.119.208.79
CHEKCheck-Cap Lt20190515A250.77106.1397.1097.159.038.98
CHEPAGFiQ U.S. M20190515ETF202.70
CHFSCHF Solution20190515A122.95100.7392.7391.088.009.65
CHGGCHEGG, INC.20190515A10.966.041.361.494.684.54
CHGXChange Finan20190515ETF38.44
CHHChoice Hotel20190515A9.523.461.261.522.201.93
CHICalamos Conv20190515A18.898.998.287.930.711.06
CHICGlobal X MSC20190515ETF224.3597.6989.3683.068.3214.62
CHIEGlobal X MSC20190515ETF810.81405.57405.57405.570.000.00
CHIHGlobal X MSC20190515ETF1435.0642.4342.4342.430.000.00
CHIIGlobal X MSC20190515ETF271.70
CHIKGlobal X MSC20190515ETF1417.66482.17481.98481.990.190.18
CHILGlobal X MSC20190515ETF71.9725.4625.4625.460.000.00
CHIMGlobal X MSC20190515ETF286.05
CHIQGlobal X MSC20190515ETF20.5019.2218.9719.410.25-0.19
CHIRGlobal X MSC20190515ETF1339.90311.21311.21311.210.000.00
CHISGlobal X MSC20190515ETF310.35150.22122.56122.5627.6627.66
CHIUGlobal X MSC20190515ETF104.47103.57103.57103.570.000.00
CHIXGlobal X MSC20190515ETF20.488.225.966.352.261.87
CHKChesapeake E20190515A40.5531.9723.1624.328.817.65
CHKPCheck Point20190515A7.453.730.991.262.732.47
CHMAChiasma, Inc20190515A106.7863.2437.0145.0326.2318.21
CHMGChemung Fina20190515A186.60124.2181.2789.6542.9434.56
CHMICHERRY HILL20190515A11.5212.0613.6612.37-1.61-0.32
CHNALoncar China20190515ETF172.8468.7968.7968.790.000.00
CHNRChina Natura20190515A311.4096.76131.14110.07-34.38-13.32
CHRACharah Solut20190515A150.06109.8592.5299.6717.3310.18
CHRSCoherus BioS20190515A24.4816.934.294.4312.6312.50
CHRWC.H. Robinso20190515A5.543.79-0.79-0.664.594.46
CHSChicos FAS,20190515A25.5918.8212.1012.166.716.65
CHTRCharter Comm20190515A8.554.061.801.982.262.08
CHUYChuy's Holdi20190515A39.9723.746.987.6716.7616.08
CHWCalamos Glob20190515A21.2914.9211.1011.333.823.59
CHYCalamos Conv20190515A18.689.196.106.383.102.81
CICIGNA Corpor20190515A6.243.510.711.602.801.90
CIACitizens, In20190515A44.7391.043.284.6487.7786.40
CIBRFirst Trust20190515ETF27.2312.907.6411.965.260.94
CIDVictoryShare20190515ETF56.9052.0552.0552.050.000.00
CIENCiena Corpor20190515A4.362.770.621.372.151.40
CIFSChina Intern20190515A139.38103.8791.8491.5612.0212.31
CIGIColliers Int20190515A17.348.613.396.755.221.85
CILVictoryShare20190515ETF38.8432.3129.1829.453.132.86
CIMChimera Inve20190515A5.524.112.703.211.410.90
CINFCincinnati F20190515A5.236.500.670.665.835.84
CINRCINER RESOUR20190515A111.5973.05118.9557.00-45.9016.06
CIOCITY OFFICE20190515A16.228.232.273.855.964.37
CIRCIRCOR Inter20190515A34.1213.047.547.885.505.18
CITCIT Group In20190515A10.795.011.852.133.172.90
CIVBCivista Banc20190515A99.1648.9425.9441.2423.007.71
CIXComp X Inter20190515A519.28198.30198.30198.300.000.00
CIZVictoryShare20190515ETF59.8530.6130.8331.04-0.21-0.43
CIZNCitizens Hol20190515A498.44376.59-3.06123.74379.65252.84
CJJDChina Jo-Jo20190515A97.3782.6146.3649.3136.2633.30
CKHSeacor Holdi20190515A70.7527.7918.4718.949.328.86
CKPTCheckpoint T20190515A125.1967.2151.8960.0915.327.11
CKXCKX Lands, I20190515A757.55451.56451.56451.560.000.00
CLColgate-Palm20190515A1.691.350.320.651.030.70
CLARClarus Corpo20190515A33.3668.9738.5928.0930.3840.88
CLBCore Laborat20190515A17.656.632.873.453.763.18
CLBKColumbia Fin20190515A24.5711.397.187.324.214.07
CLBSCaladrius Bi20190515A297.15190.97202.96201.10-11.99-10.13
CLCTCollectors U20190515A82.5031.6425.7126.655.934.99
CLDBCORTLAND BNC20190515A306.51
CLDRCloudera, In20190515A9.768.023.754.784.273.25
CLDTCHATHAM LODG20190515A15.737.902.503.305.404.60
CLDXCelldex Ther20190515A86.9962.4328.3928.7634.0533.67
CLFCleveland-Cl20190515A10.159.023.493.975.535.05
CLFDClearfield,20190515A91.3044.9122.5120.0022.4024.91
CLGXCorelogic, I20190515A12.115.821.401.944.433.88
CLHClean Harbor20190515A17.306.311.622.044.694.27
CLIMack-Cali Re20190515A12.304.144.605.04-0.46-0.90
CLIRClearSign Te20190515A191.86168.2275.3975.3992.8392.83
CLIXProShares Lo20190515ETF10.258.088.8710.87-0.79-2.79
CLMTCalumet Spec20190515A53.7838.1717.5117.6320.6620.54
CLNCColony Credi20190515A19.4010.956.727.274.233.67
CLNEClean Energy20190515A37.1146.7229.5727.5917.1419.15
CLNYColony Capit20190515A19.6813.019.0110.023.992.98
CLOUGlobal X Clo20190515ETF17.4638.356.246.5532.1131.80
CLPRClipper Real20190515A81.8755.4650.6550.014.825.46
CLPSCLPS Incorpo20190515A603.50219.17158.42170.0760.7449.10
CLRCONTINENTAL20190515A7.855.062.302.792.772.28
CLRBCellectar Bi20190515A49.2646.858.9121.1437.9525.72
CLRGIQ Chaikin U20190515ETF24.1052.4251.2151.211.201.20
CLROClearOne, In20190515A127.6890.8791.0891.08-0.21-0.21
CLSCelestica, I20190515A14.3713.247.738.095.515.15
CLSDClearside Bi20190515A93.7872.7236.1141.1436.6131.57
CLSNCelsion Corp20190515A157.5881.3563.0864.8518.2716.50
CLTLInvesco Trea20190515ETF2.841.661.661.660.000.00
CLUBTown Sports20190515A64.8338.6114.6618.5723.9320.04
CLVSClovis Oncol20190515A23.2312.916.347.136.575.79
CLWClearwater P20190515A45.2915.977.537.698.448.28
CLWTEuro Tech Ho20190515A268.51161.61113.81138.0347.8123.59
CLXClorox Compa20190515A4.382.690.930.941.751.74
CLXTCalyxt, Inc.20190515A134.1362.2735.0440.9827.2221.29
CMCanadian Imp20190515A2.421.821.041.060.780.76
CMAComerica Inc20190515A5.123.230.680.662.542.57
CMBSiShares CMBS20190515ETF16.9411.5611.9411.56-0.380.00
CMCCommercial M20190515A7.105.521.341.534.183.98
CMCLCaledonia Mi20190515A82.8739.4639.4639.460.000.00
CMCOColumbus McK20190515A35.9417.6110.2712.457.345.16
CMCSAComcast Corp20190515A2.393.785.274.47-1.49-0.68
CMCTCIM Commerci20190515A288.68230.12220.14219.869.9810.26
CMDCantel Medic20190515A25.967.974.654.563.323.42
CMDYiShares Bloo20190515ETF55.7532.0328.5426.953.495.08
CMECME Group In20190515A5.005.600.711.314.894.29
CMFiShares Cali20190515ETF2.893.644.134.14-0.49-0.50
CMGChipotle Mex20190515A10.075.272.753.292.441.98
CMICummins Inc.20190515A5.802.690.871.021.821.67
CMLSCumulus Medi20190515A128.4868.0755.0559.0013.029.06
CMOCapstead Mor20190515A12.529.770.030.929.758.85
CMPCompass Mine20190515A31.179.345.335.494.013.85
CMPRCimpress PLC20190515A34.2113.006.807.336.205.67
CMRECostamare In20190515A19.9017.325.097.5812.269.76
CMRXChimerix, In20190515A49.9239.1417.9817.4721.1521.67
CMSCMS Energy C20190515A1.972.590.580.562.012.03
CMTCore Molding20190515A493.2978.99177.81177.81-98.81-98.81
CMTLComtech Tele20190515A33.2616.820.583.6216.2413.20
CNXtrackers MS20190515ETF27.0312.797.612.905.189.89
CNACNA Financia20190515A13.024.521.832.402.692.13
CNATConatus Phar20190515A132.86120.19103.26102.9516.9417.25
CNBKACentury Banc20190515A83.3854.2650.5252.983.741.27
CNCCentene Corp20190515A3.172.640.120.402.532.22
CNCEConcert Phar20190515A59.3722.959.7311.9713.2110.97
CNCRLoncar Cance20190515ETF41.8637.9437.9337.380.010.56
CNDTConduent Inc20190515A12.109.522.502.637.026.89
CNETChinaNet Onl20190515A144.3285.3652.3858.3732.9926.99
CNFRConifer Hold20190515A1363.64
CNHICNH INDUSTRI20190515A10.8211.887.098.104.793.79
CNICanadian Nat20190515A4.032.060.540.471.521.59
CNKCinemark Hol20190515A8.243.160.400.872.762.29
CNMDCONMED Corpo20190515A27.4112.073.565.878.516.20
CNNECannae Holdi20190515A16.267.382.502.684.894.70
CNOCNO Financia20190515A6.815.811.952.013.853.80
CNOBCenter Banco20190515A19.809.121.782.587.346.55
CNPCenterPoint20190515A3.463.622.032.191.591.44
CNQCanadian Nat20190515A3.663.260.701.062.562.20
CNSCohen & Stee20190515A20.547.882.272.545.615.33
CNSLConsolidated20190515A21.3318.407.258.4811.149.93
CNSTConstellatio20190515A160.9429.6627.8932.341.77-2.68
CNTYCentury Casi20190515A39.0521.301.635.4719.6615.83
CNXCNX Resource20190515A11.238.513.563.384.945.12
CNXMCNX Midstrea20190515A22.8613.268.699.924.573.35
CNXNPC Connectio20190515A74.5526.4813.2913.4613.1913.01
CNXTVanEck Vecto20190515ETF29.5613.8212.8612.950.960.87
CNYAiShares MSCI20190515ETF41.7026.7322.3222.204.414.53
COGlobal Cord20190515A116.8351.945.806.9746.1444.97
COCPCocrystal Ph20190515A519.11234.4793.61191.84140.8642.63
CODACoda Octopus20190515A86.2357.5036.9635.0720.5422.43
CODICompass Dive20190515A16.6511.705.476.216.225.49
CODXCo-Diagnosti20190515A103.15138.94112.94117.6326.0021.31
COFCapital One20190515A4.413.691.081.432.622.27
COGCabot Oil &20190515A3.933.902.272.651.631.26
COHNCohen & Comp20190515A169.0643.5043.5043.500.000.00
COHUCohu Inc20190515A20.9915.185.107.2610.097.92
COLBColumbia Ban20190515A15.419.272.482.966.796.31
COLDAmericold Re20190515A4.383.612.362.741.250.87
COLLCollegium Ph20190515A30.6719.982.560.3517.4219.62
COLMColumbia Spo20190515A18.209.334.303.725.035.61
COMDirexion Aus20190515ETF17.389.5117.7017.70-8.19-8.19
COMBGraniteShare20190515ETF16.928.488.488.480.000.00
COMMCommScope Ho20190515A7.147.702.143.125.564.59
COMTiShares Comm20190515ETF16.138.638.878.40-0.230.23
CONECyrusOne Inc20190515A9.253.531.241.752.291.78
CONNConn's Inc.20190515A24.7926.957.118.2619.8418.69
COOThe Cooper C20190515A12.544.921.441.903.483.01
COOPMr. Cooper G20190515A17.4612.480.873.6911.618.80
COPConocoPhilli20190515A2.322.180.791.071.401.12
COPXGlobal X Cop20190515ETF52.9346.9765.8265.70-18.85-18.73
CORCoresite Rea20190515A14.305.422.182.393.253.04
CORECore Mark Ho20190515A21.376.040.161.645.884.42
CORPPIMCO Invest20190515ETF8.088.8111.799.55-2.99-0.74
CORRCorEnergy In20190515A23.0010.416.757.173.663.24
CORTCorcept Ther20190515A16.7612.604.385.058.237.56
CORVCorrevio Pha20190515A237.93122.13123.35120.04-1.222.09
COSTCostco Whole20190515A4.343.541.842.041.701.50
COTYCOTY INC20190515A7.828.175.595.232.582.94
COUPCoupa Softwa20190515A18.399.183.953.425.235.76
COWiPath Series20190515ETN26.7851.674.564.6047.1147.06
COWNCowen Inc. C20190515A19.8212.454.577.237.895.22
COWZPacer US Cas20190515ETF7.6712.4115.8512.86-3.44-0.46
CPCanadian Pac20190515A6.303.331.171.272.162.06
CPACopa Holding20190515A18.757.052.522.434.534.62
CPAHCounterpath20190515A343.99224.34128.06164.2496.2860.10
CPBCampbell Sou20190515A4.132.510.630.641.881.87
CPECallon Petro20190515A12.5914.999.1510.075.854.94
CPFCentral Paci20190515A18.068.894.104.794.784.10
CPGCRESCENT POI20190515A25.2723.548.7710.9614.7712.57
CPHCCanterbury P20190515A202.20110.1640.4240.4269.7369.73
CPHIChina Pharma20190515A176.92115.1075.5584.0739.5631.03
CPICPI Inflatio20190515ETF19.7814.4514.4514.450.000.00
CPIXCumberland P20190515A578.52282.41284.85267.83-2.4414.57
CPKChesapeake U20190515A70.4125.0913.1314.6811.9610.42
CPLGCorePoint Lo20190515A34.3018.0512.9013.345.164.73
CPLPCapital Prod20190515A30.2528.388.949.1719.4419.21
CPRICapri Holdin20190515A5.546.993.483.433.523.58
CPRTCopart Inc20190515A5.877.890.761.307.136.59
CPRXCatalyst Pha20190515A29.5325.349.4712.5015.8912.77
CPSCooper-Stand20190515A37.4917.873.525.7114.3512.16
CPSHCPS Technolo20190515A264.34211.0149.6049.60161.41161.41
CPSIComputer Pro20190515A33.0512.192.623.059.589.14
CPSSConsumer Por20190515A431.50182.24179.48127.812.7754.43
CPSTCapstone Tur20190515A110.13166.3281.9785.9784.3580.35
CPTCamden Prope20190515A7.953.641.541.962.101.68
CPTACapitala Fin20190515A19.1323.609.889.9413.7213.66
CQPCheniere Ene20190515A45.6631.0114.2313.9616.7817.05
CQQQInvesco Chin20190515ETF11.099.519.589.71-0.07-0.20
CRCrane Compan20190515A17.607.372.933.904.443.46
CRAICRA Internat20190515A49.8426.1918.6019.497.596.71
CRAKVanEck Vecto20190515ETF65.4250.2850.2850.280.000.00
CRBNiShares MSCI20190515ETF11.597.147.467.46-0.33-0.32
CRBPCorbus Pharm20190515A30.6819.476.367.0313.1112.44
CRCCalifornia R20190515A14.107.883.563.304.324.58
CRDACrawford & C20190515A182.45121.66105.54112.5116.129.15
CRDBCrawford & C20190515A178.2769.0764.7664.654.314.42
CREECree Inc20190515A10.265.740.941.924.793.83
CREGChina Recycl20190515A218.38375.03370.76370.304.274.72
CREXCREATIVE REA20190515A361.83287.17250.52252.0536.6535.12
CRHMCRH Medical20190515A56.8634.5118.8819.8615.6314.65
CRICarter's Inc20190515A11.756.714.033.822.682.89
CRISCuris Inc20190515A191.09185.23120.71122.2064.5263.03
CRKComstock Res20190515A33.9413.966.657.857.316.11
CRLCharles Rive20190515A17.066.432.653.063.783.37
CRMsalesforce.c20190515A3.435.293.392.571.902.72
CRMDCorMedix Inc20190515A43.5638.4118.3020.8220.1117.60
CRMTAmerica's Ca20190515A31.4815.009.509.615.505.39
CRNTCeragon Netw20190515A39.3628.4616.6419.8811.828.57
CRNXCrinetics Ph20190515A148.7773.1052.3354.4220.7818.68
CRONCronos Group20190515A10.548.094.694.633.403.47
CROPIQ Global Ag20190515ETF17.0940.080.04-0.2440.0540.32
CROXCrocs, Inc.20190515A7.526.81-0.571.157.385.66
CRSCarpenter Te20190515A31.8614.843.553.5811.2911.25
CRSACrescent Acq20190515A343.32194.7090.2690.26104.45104.45
CRSPCRISPR Thera20190515A34.3421.299.109.9212.1911.37
CRTCross Timber20190515A90.3550.8835.6435.5615.2415.32
CRTXCortexyme, I20190515A122.2274.3956.4562.9117.9411.48
CRUSCirrus Logic20190515A13.818.053.684.274.373.78
CRVLCorvel Corp20190515A56.4231.2110.0827.3221.133.89
CRVSCorvus Pharm20190515A129.50105.8040.4140.2565.3965.55
CRWSCrown Crafts20190515A79.6860.3362.1261.38-1.80-1.05
CRYCryoLife, In20190515A23.937.951.672.816.285.14
CSAVictoryShare20190515ETF24.6110.6611.1611.32-0.50-0.66
CSBVictoryShare20190515ETF35.3834.9734.4031.340.573.64
CSBRChampions On20190515A235.28148.4270.1070.1878.3278.24
CSCOCisco System20190515A1.932.860.711.062.151.80
CSDInvesco S&P20190515ETF40.2728.6216.7316.7311.9011.90
CSFVictoryShare20190515ETF15.4210.165.976.634.193.53
CSFLCenterState20190515A10.619.844.550.175.299.67
CSGPCoStar Group20190515A25.4710.263.063.567.206.70
CSGSCSG Systems20190515A23.536.542.342.704.203.84
CSIICardiovascul20190515A21.439.254.375.144.874.11
CSIQCanadian Sol20190515A22.5815.605.414.8710.1910.73
CSLCarlisle Com20190515A12.053.170.091.153.082.02
CSLTCASTLIGHT HE20190515A37.7725.6510.6210.8815.0314.77
CSMProShares La20190515ETF7.473.443.692.97-0.250.47
CSMLIQ Chaikin U20190515ETF26.4318.9916.8516.872.142.12
CSODCornerstone20190515A17.2225.8912.0912.3813.8013.51
CSPICSP Inc.20190515A284.55195.25137.05147.2458.2048.01
CSQCalamos Stra20190515A21.3413.3812.2112.071.161.30
CSSEChicken Soup20190515A190.03130.3091.9581.1438.3649.17
CSTECaesarstone20190515A36.6633.816.627.6627.2026.15
CSTMConstellium20190515A12.339.802.753.697.056.10
CSTRCapStar Fina20190515A107.4561.7049.5552.0312.159.67
CSUCapital Seni20190515A44.3622.0511.709.7910.3512.26
CSVCarriage Ser20190515A32.2311.603.412.198.199.41
CSWCCapital Sout20190515A33.1970.7123.4724.0347.2446.68
CSWICSW Industri20190515A64.5327.6928.8418.81-1.158.88
CSXCSX Corporat20190515A2.161.62-0.070.081.691.54
CTASCintas Corp20190515A8.694.081.942.092.141.99
CTBCooper Tire20190515A24.249.729.827.31-0.102.42
CTBICommunity Tr20190515A90.9132.5523.2523.919.308.64
CTEKCynergisTek,20190515A60.9161.6122.7827.0838.8434.53
CTGComputer Tas20190515A126.2675.2442.3641.9032.8733.33
CTHRCharles & Co20190515A173.85226.07173.87173.3552.2052.72
CTIBYunhong CTI20190515A1194.65918.72918.72918.720.000.00
CTICCTI BioPharm20190515A55.49134.5197.1199.3337.4135.18
CTLCenturyLink,20190515A9.227.132.303.364.813.77
CTLTCATALENT, IN20190515A9.455.712.493.023.232.70
CTMXCytomX Thera20190515A32.1616.875.936.2810.9410.59
CTOConsolidated20190515A39.2020.2315.9817.474.242.75
CTRAContura Ener20190515A62.6334.9317.4624.5517.4710.39
CTRCCentric Bran20190515A404.97257.50168.75172.9588.7584.55
CTRECARTRUST REI20190515A8.605.400.620.974.774.42
CTRMCastor Marit20190515A242.88156.83126.86130.9029.9725.92
CTRNCiti Trends,20190515A37.4520.895.766.6115.1214.28
CTSCTS Corporat20190515A17.718.193.443.904.764.29
CTSHCognizant Te20190515A1.951.740.380.241.361.50
CTSOCytosorbents20190515A44.3545.18-9.71-6.6654.9051.84
CTTCATCHMARK TI20190515A24.1315.9210.7411.985.183.95
CTXRCitius Pharm20190515A148.88104.0768.1070.0335.9734.04
CTXSCitrix Syste20190515A3.425.872.833.063.042.81
CUBCubic Corpor20190515A27.5513.067.308.425.824.64
CUBAHerzfeld Car20190515A312.16225.23195.48195.6129.7529.62
CUBECubeSmart20190515A3.523.251.661.741.591.51
CUBICUSTOMERS BA20190515A26.0912.163.452.828.709.34
CUECue Biopharm20190515A300.44187.40140.92142.0246.4845.38
CUICUI Global,20190515A265.90307.24176.00174.83131.24132.41
CULPCulp, Inc.20190515A142.6954.6643.5246.4911.148.17
CUOContinental20190515A212.11147.78147.41147.410.360.36
CUREDirexion Dai20190515ETF10.027.6010.256.96-2.650.64
CUROCURO Group H20190515A33.1513.751.424.4512.339.30
CUTInvesco MSCI20190515ETF40.4419.2119.2019.140.010.06
CUTRCutera, Inc.20190515A40.4230.159.609.5720.5520.57
CUZCousins Prop20190515A10.728.953.494.255.464.70
CVACovanta Hold20190515A7.235.223.834.101.391.12
CVBFCVB Financia20190515A10.5311.895.344.096.547.80
CVCOCavco Indust20190515A78.6727.3318.4520.278.887.06
CVCYCentral Vall20190515A74.4473.1150.0950.3923.0222.72
CVECenovus Ener20190515A11.309.682.723.396.956.28
CVEOCIVEO CORPOR20190515A62.9350.1242.4537.987.6712.14
CVETCovetrus, In20190515A25.1412.758.309.564.453.18
CVGICommercial V20190515A25.6415.978.397.967.588.01
CVGWCalavo Growe20190515A34.7820.1114.8516.485.263.63
CVICVR ENERGY,20190515A13.3011.123.034.338.096.79
CVIACovia Holdin20190515A59.6654.1050.0442.674.0711.44
CVLTCommault Sys20190515A10.794.380.211.424.172.96
CVLYCodorus Vall20190515A365.20148.64140.45142.038.206.61
CVMCel-Sci Corp20190515A36.7828.2914.1514.8414.2413.55
CVNACarvana Co.20190515A17.8410.386.997.383.382.99
CVRChicago Rive20190515A344.76243.99119.55128.64124.44115.36
CVSCVS HEALTH C20190515A2.052.211.081.371.130.84
CVTICovenant Tra20190515A43.2117.5915.8417.401.750.19
CVUCPI Aerostru20190515A55.8842.4229.1935.1113.237.31
CVVCVD Equipmen20190515A251.51254.43245.35252.689.081.75
CVXChevron Corp20190515A1.691.200.650.720.550.48
CVYInvesco Zack20190515ETF40.2031.6635.3232.65-3.65-0.99
CWCurtiss-Wrig20190515A22.387.331.942.305.395.03
CWBSPDR Bloombe20190515ETF2.054.14-0.123.254.260.89
CWBCCommunity We20190515A154.14170.5923.8910.59146.70160.00
CWBRCohBar, Inc.20190515A88.4163.0041.1744.1021.8318.91
CWCOConsolidated20190515A47.8225.659.2112.9516.4412.70
CWEBDirexion Dai20190515ETF24.7518.1812.6213.025.575.17
CWENClearway Ene20190515A13.327.593.813.933.783.65
CWENAClearway Ene20190515A18.798.814.575.454.243.36
CWHCamping Worl20190515A21.2813.122.813.6610.319.51
CWISPDR MSCI AC20190515ETF3.202.722.681.760.030.95
CWKCushman & Wa20190515A15.435.553.823.881.731.66
CWSAdvisorShare20190515ETF79.0646.352.2736.6544.089.70
CWSTCasella Wast20190515A24.1127.254.655.5122.6121.77
CWTCalifornia W20190515A15.687.341.151.166.186.18
CXDCChina XD Pla20190515A176.14143.07143.07143.070.000.00
CXOCONCHO RESOU20190515A9.614.512.232.322.282.19
CXPCOLUMBIA PRO20190515A6.134.831.812.123.022.71
CXSEWisdomTree T20190515ETF26.1014.7211.9013.042.821.68
CXWCoreCivic, I20190515A11.004.951.452.133.502.82
CYCypress Semi20190515A6.316.031.741.884.294.14
CYANCyanotech Co20190515A292.10163.53163.79163.79-0.26-0.26
CYBWisdomTree20190515ETF57.5028.7828.7828.780.000.00
CYBECyberoptics20190515A148.1896.7755.0754.5741.7042.20
CYBRCyberArk Sof20190515A14.0524.943.2613.2821.6811.66
CYCCCyclacel Pha20190515A218.07229.33210.88220.3618.458.97
CYCNCyclerion Th20190515A112.2789.6372.2373.1617.4016.47
CYDChina Yuchai20190515A84.7834.0412.3417.3221.7016.72
CYHCommunity He20190515A30.8724.9417.1717.357.747.56
CYRNCYREN Ltd.20190515A329.73286.05230.00239.2356.0546.83
CYRXCryoPort, In20190515A46.4128.487.0912.8921.4015.59
CYTKCytokinetics20190515A23.3717.36-0.651.6218.0115.74
CZAInvesco Zack20190515ETF25.5413.0912.0012.151.080.94
CZNCCitizens & N20190515A133.6697.7871.0873.1726.7024.60
CZRCaesars Ente20190515A10.9410.731.221.499.519.24
CZWICitizens Com20190515A156.1479.1970.3263.858.8715.34
CZZCosan Limite20190515A13.8639.383.503.9535.8935.44
DDominion Ene20190515A2.321.790.570.691.221.10
DACDanaos Corpo20190515A460.04184.92181.26174.533.6610.40
DAIOData I/O Cor20190515A91.9867.1217.2641.3849.8625.74
DAKTDaktronics I20190515A36.6331.2212.8014.9118.4216.32
DALDelta Air Li20190515A2.972.281.760.770.511.51
DALIFirst Trust20190515ETF15.1416.2615.7515.750.510.51
DALTAnfield Capi20190515ETF61.1757.5757.7567.06-0.18-9.48
DANDana Incorpo20190515A8.386.041.041.694.994.35
DARDARLING INGR20190515A7.244.562.282.702.291.86
DAREDare Bioscie20190515A119.07145.98131.72135.4514.2610.53
DAUDExchange-Tra20190515ETN40.726.6844.5110.49-37.83-3.82
DAXGlobal X Fun20190515ETF34.8714.8814.8814.880.000.00
DBDeutsche Ban20190515A13.0512.326.726.685.595.64
DBAWXtrackers MS20190515ETF19.0416.959.7514.557.202.40
DBDDiebold Nixd20190515A11.4310.613.934.496.696.15
DBEFXtrackers MS20190515ETF3.203.050.461.502.591.55
DBEMXtrackers MS20190515ETF30.0811.316.715.284.606.03
DBEUXtrackers MS20190515ETF3.503.141.350.971.782.16
DBEZXtrackers MS20190515ETF9.1010.95-3.83-0.3114.7811.26
DBGRXtrackers MS20190515ETF18.3849.1348.6349.200.50-0.07
DBIDesigner Bra20190515A9.8513.080.831.3312.2511.74
DBJPXtrackers MS20190515ETF6.766.15-3.370.669.515.49
DBLVAdvisorShare20190515ETF122.7734.6934.6934.690.000.00
DBMFiM DBi Manag20190515ETF25.05
DBVTDBV Technolo20190515A34.8322.406.186.3916.2216.01
DBXDropbox, Inc20190515A5.305.361.532.183.843.19
DCARDropCar, Inc20190515A280.72166.88150.33142.0316.5524.85
DCHFExchange-Tra20190515ETN23.02
DCIDonaldson Co20190515A12.476.333.914.172.432.16
DCODucommun Inc20190515A39.3121.468.179.3713.2912.09
DCOMDime Communi20190515A21.4240.127.818.5432.3131.58
DCPDCP Midstrea20190515A15.648.446.044.952.393.49
DCPHDeciphera Ph20190515A87.8332.9923.0927.689.905.31
DDD3D Systems C20190515A11.8810.764.706.326.074.44
DDGProshares Sh20190515ETF46.5238.6338.6838.68-0.05-0.05
DDIVFirst Trust20190515ETF13.5820.7018.8718.871.831.83
DDLSWisdomTree D20190515ETF36.8730.8630.4730.860.390.00
DDMProShares Ul20190515ETF2.792.493.031.53-0.540.96
DDSDillards Inc20190515A26.1815.058.8010.136.254.92
DDWMWisdomTree D20190515ETF30.5012.6810.188.962.503.72
DEDeere & Comp20190515A5.312.871.061.211.811.66
DEAEasterly Gov20190515A7.214.972.162.222.802.75
DECKDeckers Outd20190515A13.106.241.783.324.462.92
DEEFXtrackers FT20190515ETF49.4319.9120.1919.91-0.280.00
DEFInvesco Defe20190515ETF36.6615.5316.0716.07-0.54-0.54
DEFAiShares Adap20190515ETF97.72128.45136.61128.45-8.160.00
DEIDouglas Emme20190515A7.574.362.262.412.101.96
DELLDell Technol20190515A9.244.912.442.882.472.04
DEMWisdomTree E20190515ETF4.883.842.502.281.341.54
DENNDENNY'S CORP20190515A11.4820.255.786.7114.4713.54
DESWisdomTree U20190515ETF5.763.670.660.803.012.87
DESPDespegar.com20190515A34.7312.146.847.715.304.43
DEURExchange-Tra20190515ETN19.006.7610.079.64-3.31-2.88
DEUSXtrackers Ru20190515ETF9.809.9111.0910.45-1.18-0.54
DEWWisdomTree G20190515ETF19.2812.6812.8712.68-0.190.00
DFEWisdomTree E20190515ETF7.454.792.484.152.310.64
DFENDirexion Dai20190515ETF21.0119.1813.8815.745.303.44
DFFNDIFFUSION PH20190515A247.93150.26118.37127.1231.8923.14
DFINDonnelley Fi20190515A34.0520.5317.1517.553.382.98
DFJWisdomTree J20190515ETF7.875.225.225.020.000.19
DFNDReality Shar20190515ETF16.7337.4839.3337.97-1.85-0.49
DFNLDavis Select20190515ETF55.2719.9220.3620.00-0.44-0.08
DFSDiscover Fin20190515A4.573.191.320.141.873.05
DFVLiPath US Tre20190515ETF196.71
DFVSiPath US Tre20190515ETF906.66
DGDollar Gener20190515A3.702.170.540.891.631.27
DGAZVelocityShar20190515ETN18.419.625.996.453.633.17
DGBPExchange-Tra20190515ETN25.7611.8210.9611.250.860.57
DGICADonegal Grou20190515A222.85131.2534.6439.7596.6291.50
DGICBDonegal Grou20190515A2448.232071.372071.372071.370.000.00
DGIIDigi Interna20190515A24.9426.386.7810.9919.5915.38
DGLDVelocityShar20190515ETF5.244.36-2.65-1.347.015.70
DGLYDigital Ally20190515A114.51114.8079.3193.5535.4921.25
DGPDB Gold Doub20190515ETN38.5432.7133.9933.23-1.28-0.52
DGREWisdomTree T20190515ETF41.4623.3419.8122.573.530.76
DGROiShares Core20190515ETF2.712.951.111.071.841.88
DGRSWisdomTree T20190515ETF28.5739.3738.5838.490.790.88
DGRWWisdomTree T20190515ETF3.646.184.874.051.312.14
DGSWisdomTree E20190515ETF11.585.995.075.380.930.61
DGTSPDR Global20190515ETF27.7826.3925.9525.220.451.17
DGXQuest Diagno20190515A5.592.840.721.062.121.78
DGZDB Gold Shor20190515ETN73.4779.6980.3476.32-0.653.37
DHID.R. Horton20190515A2.813.491.261.702.231.80
DHILDiamond Hill20190515A153.9962.3328.2447.0834.0915.25
DHRDanaher Corp20190515A3.882.740.83-0.241.912.97
DHSWisdomTree U20190515ETF4.213.201.071.602.131.60
DHTDHT HOLDINGS20190515A17.2215.747.188.108.567.65
DHXDHI Group, I20190515A53.8440.9233.5829.267.3411.66
DIASPDR Dow Jon20190515ETF0.9414.9614.4114.590.560.39
DIALColumbia Div20190515ETF22.4313.7712.8815.070.89-1.29
DIGProShares Ul20190515ETF6.244.580.370.324.214.26
DIMWisdomTree I20190515ETF14.7921.3312.3211.409.009.92
DINDine Brands20190515A23.567.762.432.295.345.47
DINTDavis Select20190515ETF58.6642.5242.2342.230.290.29
DIODDiodes Inc20190515A21.3213.847.899.085.954.76
DISThe Walt Dis20190515A1.571.821.662.230.16-0.41
DISCADiscovery, I20190515A3.953.902.641.681.262.22
DISCKDiscovery, I20190515A3.994.080.420.913.683.18
DISHDISH Network20190515A6.028.972.484.756.504.23
DITAMCON Distri20190515A320.86323.46323.46323.460.000.00
DIVGlobal X Sup20190515ETF13.0117.35-10.65-8.4228.0125.78
DIVAAGFiQ Hedged20190515ETF72.69118.01108.02108.0210.0010.00
DIVBiShares U.S.20190515ETF16.2018.0717.2418.070.830.00
DIVCC-Tracks Exc20190515ETN152.2214.1610.2410.243.913.92
DIVOAmplify CWP20190515ETF38.2926.5930.0926.59-3.500.00
DIVYReality Shar20190515ETF139.7335.4435.4435.440.000.00
DJCIETRACS Linke20190515ETN29.109.8812.6012.60-2.72-2.72
DJCODaily Journa20190515A
DJDInvesco Dow20190515ETF19.0714.6410.4211.664.232.98
DJPiPath Bloomb20190515ETN4.513.042.883.090.16-0.05
DJPYExchange-Tra20190515ETN18.671.771.771.770.000.00
DKDelek US Hol20190515A17.135.912.282.793.623.12
DKLDELEK LOGIST20190515A89.3158.6549.3049.739.358.92
DKSDick's Sport20190515A5.953.57-5.64-2.109.215.66
DLADelta Appare20190515A143.2595.4758.9985.1136.4810.36
DLBDolby Labora20190515A6.222.431.101.101.331.33
DLBRVelocityShar20190515ETN115.6287.64129.7687.64-42.120.00
DLHCDLH Holdings20190515A323.20125.5929.2476.5996.3549.00
DLNWisdomTree U20190515ETF3.044.081.462.182.621.90
DLNGDYNAGAS LNG20190515A61.6597.6094.0794.313.523.29
DLPHDelphi Techn20190515A15.698.433.734.554.703.89
DLPNDolphin Ente20190515A758.54544.23453.07453.0791.1691.16
DLRDigital Real20190515A5.533.141.011.992.121.15
DLSWisdomTree I20190515ETF9.176.954.755.262.201.68
DLTHDuluth Holdi20190515A22.5611.971.090.0410.8811.93
DLTRDollar Tree20190515A3.912.39-0.020.392.422.01
DLXDeluxe Corpo20190515A19.856.672.813.193.853.48
DMACDiaMedica Th20190515A345.36130.91100.33107.7830.5823.13
DMDVAAM S& P Dev20190515ETF39.6932.1432.1432.140.000.00
DMLPDorchester M20190515A37.5931.8717.6021.6714.2710.46
DMPIDelMar Pharm20190515A273.32201.99105.94122.8196.0579.18
DMRCDigimarc Cor20190515A54.8532.5120.0821.1912.4311.32
DMREDeltaShares20190515ETF44.98
DMRLDeltaShares20190515ETF43.71120.92-41.84-18.03162.76138.95
DMRMDeltaShares20190515ETF47.8619.296.686.0812.6113.21
DMRSDeltaShares20190515ETF55.30380.9611.3411.34369.62369.62
DNJRGolden Bull20190515A1723.80582.38530.85538.9851.5343.40
DNKNDunkin' Bran20190515A7.345.581.932.723.662.87
DNLWisdomTree G20190515ETF29.6514.4111.0811.673.332.73
DNLIDenali Thera20190515A31.3622.1311.7411.5310.3910.60
DNNDenison Mine20190515A69.3763.9174.6574.19-10.74-10.27
DNOWNOW INC.20190515A12.326.221.692.054.534.17
DNRDenbury Reso20190515A53.2439.0323.4222.9015.6116.09
DODiamond Offs20190515A10.6710.463.254.177.206.29
DOCPHYSICIANS R20190515A5.976.081.021.095.064.99
DOCUDocuSign, In20190515A11.467.492.993.684.503.81
DOGProShares Sh20190515ETF1.801.901.641.110.210.78
DOGZDogness (Int20190515A109.9979.4225.3170.2954.119.13
DOLWisdomTree I20190515ETF13.069.949.919.890.030.06
DOMODomo, Inc. C20190515A36.2620.8713.0913.117.777.76
DONWisdomTree U20190515ETF4.357.043.123.573.913.47
DOOWisdomTree i20190515ETF15.929.075.413.103.665.96
DOOOBRP Inc. Com20190515A23.0116.057.026.649.039.41
DOORMASONITE INT20190515A28.4812.586.528.516.064.06
DORMDorman Produ20190515A32.2121.206.4312.1214.779.08
DOVDover Corpor20190515A5.532.422.382.980.04-0.56
DOWDow Inc.20190515A3.843.130.610.452.522.68
DOXAmdocs Limit20190515A12.0714.644.247.6210.407.02
DPSTDirexion Dai20190515ETF28.2311.381.321.4710.069.91
DPWDPW Holdings20190515A103.67157.03137.23137.9619.8019.07
DPZDomino's Piz20190515A11.995.852.272.233.583.62
DRADDigirad Corp20190515A203.41227.86201.83197.9926.0429.87
DREDuke Realty20190515A3.352.781.061.941.710.84
DRHDiamondRock20190515A9.618.054.464.833.593.22
DRIDarden Resta20190515A4.191.89-0.120.302.011.59
DRIODarioHealth20190515A420.01398.65239.87237.58158.78161.06
DRIPDirexion Dai20190515ETF9.898.795.214.993.583.80
DRIVGlobal X Aut20190515ETF39.7133.9731.4431.382.532.59
DRNDirexion Dai20190515ETF61.1532.4129.1629.883.252.53
DRNADicerna Phar20190515A34.6618.803.764.9915.0413.80
DRQDril-Quip, I20190515A24.399.231.932.927.306.32
DRRMarket Vecto20190515ETN422.0216.4016.4016.400.000.00
DRRXDurect Corp20190515A126.98110.3188.0292.9422.2917.37
DRSKAptus Define20190515ETF10.834.523.042.401.482.12
DRVDirexion Dai20190515ETF28.1126.6618.3917.358.279.31
DRWWisdomTree G20190515ETF17.8511.509.2510.242.251.26
DSDrive Shack20190515A39.7434.3126.2929.278.025.04
DSEDuff & Phelp20190515A48.7123.2119.3919.353.823.86
DSGXDescartes Sy20190515A10.706.331.481.764.854.57
DSIiShares MSCI20190515ETF3.973.390.752.022.641.37
DSKEDaseke, Inc.20190515A44.8139.1024.7626.1514.3412.95
DSLVVelocityShar20190515ETF14.587.665.374.022.293.65
DSPGDSP Group In20190515A46.2816.7610.7611.766.005.00
DSSDocument Sec20190515A163.59173.07142.53143.1030.5429.97
DSSIDiamond S Sh20190515A151.8972.8958.3666.8614.536.03
DSTLDistillate U20190515ETF21.3410.6710.6710.670.000.00
DSWLDeswell Indu20190515A101.1877.7377.7377.730.000.00
DSXDiana Shippi20190515A31.2626.553.247.1523.3019.39
DTDWisdomTree U20190515ETF4.1911.747.899.593.852.15
DTEDTE Energy C20190515A4.152.200.710.821.491.38
DTEADAVIDsTEA In20190515A135.1387.2870.8772.7316.4114.55
DTECALPS Disrupt20190515ETF66.6857.1455.7056.101.431.04
DTHWisdomTree I20190515ETF18.1212.9312.5812.950.35-0.02
DTILPrecision Bi20190515A90.0659.5132.2534.8027.2624.72
DTNWisdomTree U20190515ETF4.058.637.439.641.20-1.00
DTODB Crude Oil20190515ETN327.74161.97129.76131.4032.2130.57
DTSSDatasea Inc.20190515A362.12176.33176.33176.330.000.00
DTULiPath US Tre20190515ETF197.05
DTUSiPath US Tre20190515ETF434.77302.80321.72321.72-18.92-18.92
DTYLiPath US Tre20190515ETF17.0348.2046.7246.721.481.48
DUGProShares Ul20190515ETF9.6918.767.008.0811.7610.68
DUKDuke Energy20190515A1.961.421.061.010.350.40
DURAVanEck Vecto20190515ETF9.15128.37128.37128.370.000.00
DUSADavis Select20190515ETF48.2442.9730.0230.0212.9512.95
DUSLDirexion Dai20190515ETF29.5323.0030.2925.93-7.28-2.92
DUSTDirexion Dai20190515ETF5.604.772.432.922.341.85
DVADaVita Inc.20190515A5.912.761.011.141.751.62
DVAXDynavax Tech20190515A25.5923.688.458.2815.2315.40
DVDDover Motors20190515A135.9462.0662.0662.060.000.00
DVLUFirst Trust20190515ETF44.0912.1212.1212.120.000.00
DVNDevon Energy20190515A3.593.051.501.701.551.35
DVOLFirst Trust20190515ETF20.8722.8922.8322.830.060.06
DVPDeep Value E20190515ETF18.287.536.446.531.091.00
DVYiShares Sele20190515ETF2.542.560.962.391.600.17
DVYAiShares Asia20190515ETF30.2820.8720.8720.870.000.00
DVYEiShares Emer20190515ETF8.4710.8110.209.560.621.25
DWASInvesco DWA20190515ETF19.2015.7914.9215.510.870.28
DWATArrow Invest20190515ETF113.00175.58175.58175.580.000.00
DWCRArrow DWA Co20190515ETF1871.69
DWFISPDR Dorsey20190515ETF25.8810.6910.6910.690.000.00
DWLDDavis Select20190515ETF45.9915.9414.7816.021.16-0.08
DWMWisdomTree I20190515ETF12.0450.1349.1248.961.011.16
DWMCAdvisorShare20190515ETF151.02101.01101.01101.010.000.00
DWMFWisdomTree I20190515ETF37.6512.6912.8912.89-0.20-0.20
DWPPFirst Trust20190515ETF41.7224.7623.7323.731.031.03
DWSHAdvisorShare20190515ETF35.3217.8814.1011.733.786.16
DWSNDawson Geoph20190515A117.1149.9023.4328.8426.4621.06
DWXSPDR S&P Int20190515ETF7.728.572.623.865.954.71
DXDynex Capita20190515A17.0613.7711.2811.292.482.47
DXCDXC Technolo20190515A4.332.590.800.861.791.74
DXCMDexCom, Inc.20190515A19.287.972.522.985.454.99
DXDProShares Ul20190515ETF3.483.480.961.272.512.21
DXGEWisdomTree G20190515ETF21.005.15-9.364.6914.500.46
DXJWisdomTree J20190515ETF2.101.770.820.710.951.06
DXJSWisdomTree J20190515ETF33.8817.969.049.678.928.29
DXLGDestination20190515A176.5390.036.2831.5683.7655.92
DXPEDXP Enterpri20190515A65.4930.9212.9814.1017.9516.82
DXYNDixie Group20190515A612.94762.36687.69695.1074.6867.26
DYDycom Indust20190515A21.417.793.233.754.564.04
DYAIDyadic Inter20190515A212.23227.13204.57207.2422.5619.89
DYLSWisdomTree D20190515ETF17.7110.3110.1910.920.13-0.61
DYNFBlackRock U.20190515ETF10.1135.7334.0334.031.701.70
DYNTDynatronics20190515A306.41245.67245.67245.670.000.00
DZKDirexion Dai20190515ETF84.0441.5637.7738.313.793.25
DZSIDASAN Zhone20190515A174.96115.9530.7233.9585.2382.00
DZZDB Gold Doub20190515ETN59.1127.1327.1327.130.000.00
EAElectronic A20190515A3.262.700.150.752.551.95
EAFGrafTech Int20190515A18.727.323.704.143.613.18
EAGGiShares ESG20190515ETF8.144.774.774.770.000.00
EARNELLINGTON RE20190515A26.8413.978.138.755.845.21
EARSAuris Medica20190515A79.13108.9064.3869.1944.5239.71
EASGXtrackers MS20190515ETF21.0124.7824.7824.780.000.00
EASIAmplify EASI20190515ETF24.5219.360.180.1819.1819.18
EASTEASTSIDE DIS20190515A129.87138.88116.75100.9122.1337.97
EATBrinker Inte20190515A10.054.812.832.951.981.86
EBEventbrite,20190515A25.1418.9414.3114.394.634.55
EBAYeBay Inc20190515A2.793.191.491.091.702.10
EBFEnnis, Inc.20190515A21.4516.3812.5912.243.794.15
EBIXEbix Inc20190515A35.7313.118.548.464.574.65
EBIZGlobal X E-c20190515ETF29.3133.797.2323.9026.569.89
EBMTEagle Bancor20190515A90.3835.5829.7234.685.850.89
EBNDSPDR Bloombe20190515ETF7.476.315.575.430.750.88
EBSEmergent Bio20190515A27.9111.744.755.456.996.29
EBSBMeridian Ban20190515A16.3213.603.853.559.7510.05
EBTCEnterprise B20190515A300.65156.6094.88115.8861.7340.73
ECHiShares MSCI20190515ETF5.843.730.901.632.832.10
ECHOEcho Global20190515A22.5071.0822.6523.5048.4347.57
ECLEcolab, Inc.20190515A4.502.431.130.371.312.06
ECNSiShares MSCI20190515ETF60.2841.2739.0336.882.244.39
ECOLUS Ecology,20190515A68.2723.2611.0611.7712.2111.49
ECOMCHANNELADVIS20190515A47.9050.0216.1420.7733.8829.25
ECONColumbia Eme20190515ETF12.1111.7210.109.441.622.29
ECORelectroCore,20190515A98.6369.8725.2836.5044.5933.37
ECOWPacer Emergi20190515ETF58.92
ECPGEncore Capit20190515A19.4613.731.172.1912.5711.55
ECTECA Marcellu20190515A55.2052.3552.3552.350.000.00
EDConsolidated20190515A2.842.140.720.811.421.34
EDCDirexion Dai20190515ETF12.006.011.952.724.053.29
EDENiShares MSCI20190515ETF38.3842.7142.8342.92-0.12-0.21
EDITEditas Medic20190515A23.3317.62-0.971.8918.5915.74
EDIVSPDR S&P Eme20190515ETF29.917.977.728.220.25-0.25
EDNTEdison Natio20190515A887.02520.79400.45471.83120.3448.96
EDOGALPS Emergin20190515ETF41.1431.8128.9331.812.880.00
EDOWFirst Trust20190515ETF21.2638.238.8938.2329.330.00
EDRYEuroDry Ltd.20190515A631.96525.02525.02525.020.000.00
EDUCEducational20190515A135.1386.5756.9360.7929.6425.78
EDVVanguard Wor20190515ETF8.165.882.842.843.043.04
EDZDirexion Dai20190515ETF6.723.910.66-0.223.254.14
EEEl Paso Elec20190515A13.5026.3324.0924.382.241.96
EEFTEuronet Worl20190515A11.846.352.272.924.073.43
EEHELEMENTS Lin20190515ETN540.36
EELVInvesco S&P20190515ETF40.0926.3423.0923.823.242.52
EEMiShares MSCI20190515ETF2.432.300.590.961.711.34
EEMAiShares MSCI20190515ETF45.9125.4223.9923.971.431.45
EEMDAAM S&P Emer20190515ETF44.7423.6923.6923.690.000.00
EEMOInvesco S&P20190515ETF80.4777.6573.8973.893.763.76
EEMSiShares MSCI20190515ETF26.8814.3313.8012.430.531.89
EEMViShares Edge20190515ETF1.881.600.720.870.870.72
EEMXSPDR MSCI Em20190515ETF21.3054.0853.2253.220.860.86
EESWisdomTree U20190515ETF11.426.036.245.89-0.220.14
EETProShares Ul20190515ETF70.5549.9645.6346.634.323.33
EEVProShares Tr20190515ETF7.654.291.622.402.681.89
EEXEmerald Hold20190515A51.1322.8514.6318.248.214.61
EFAiShares MSCI20190515ETF1.552.581.491.731.090.85
EFADProShares MS20190515ETF18.6816.5615.2315.331.331.23
EFASGlobal X MSC20190515ETF63.9438.0638.0638.060.000.00
EFAViShares Edge20190515ETF1.461.451.160.930.290.52
EFAXSPDR MSCI EA20190515ETF33.5113.4629.9229.92-16.46-16.46
EFCEllington Fi20190515A13.507.584.915.162.672.43
EFGiShares MSCI20190515ETF9.495.685.065.500.610.18
EFNLiShares MSCI20190515ETF60.1529.5420.0427.349.502.20
EFOProShares Ul20190515ETF93.9576.17-49.77-33.00125.93109.16
EFOIEnergy Focus20190515A271.29249.18248.19247.980.991.20
EFSCEnterprise F20190515A47.0311.5615.1215.14-3.56-3.58
EFUProShares Tr20190515ETF42.928.851.571.577.297.29
EFViShares MSCI20190515ETF2.091.770.550.611.221.17
EFXEquifax, Inc20190515A6.642.420.680.731.741.69
EFZProShares Tr20190515ETF7.556.713.936.102.780.61
EGANeGain Corpor20190515A38.1625.126.717.7218.4117.40
EGBNEagle Bancor20190515A29.5612.686.927.515.765.17
EGHT8x8, Inc. Co20190515A13.1618.0316.5816.161.441.87
EGLEEagle Bulk S20190515A30.3820.1113.4711.716.648.40
EGOEldorado Gol20190515A26.2823.769.8510.6413.8913.09
EGOVNIC Inc20190515A12.4810.912.843.088.067.83
EGPEastGroup Pr20190515A18.386.292.863.993.432.29
EGPTVanEck Vecto20190515ETF126.2686.5986.5286.520.070.07
EGYVaalco Energ20190515A92.8187.2362.0258.2625.2428.97
EHCEncompass He20190515A9.793.24-0.390.013.633.22
EHTHeHealth, Inc20190515A47.9131.635.0811.0226.5520.61
EIDOiShares MSCI20190515ETF4.324.160.661.153.503.06
EIDXEidos Therap20190515A190.4294.2860.4766.4133.8127.87
EIGEmployers Ho20190515A18.927.222.312.634.914.60
EIGIEndurance In20190515A22.7928.3419.8722.238.556.10
EIGREiger BioPha20190515A44.1027.889.4314.0018.4613.88
EIRLiShares MSCI20190515ETF40.7725.00-3.94-1.7428.9426.74
EISiShares MSCI20190515ETF31.6118.0115.1615.912.852.10
EIXEdison Inter20190515A3.882.801.101.411.691.39
EKARIdeanomics N20190515ETF66.5939.9439.9439.940.000.00
EKSOEkso Bionics20190515A70.0646.3426.2427.4220.1118.92
ELThe Estee La20190515A4.412.351.011.001.341.35
ELANElanco Anima20190515A4.803.89-0.73-0.314.634.21
ELDWisdomTree E20190515ETF51.5731.0331.0531.05-0.02-0.02
ELFe.l.f. Beaut20190515A16.229.472.443.447.036.03
ELGXEndologix In20190515A37.3927.8211.2614.5316.5613.29
ELLOEllomay Capi20190515A1047.29880.39880.39880.390.000.00
ELMDElectromed,20190515A335.55136.0985.3585.3950.7450.70
ELOXEloxx Pharma20190515A229.24128.0192.9492.8635.0735.14
ELSEquity Lifes20190515A6.913.481.111.352.382.13
ELSEElectro-Sens20190515A535.14466.72469.99469.99-3.27-3.27
ELTKEltek Ltd20190515A413.46260.94212.45218.1748.4942.78
ELVTElevate Cred20190515A42.4726.4010.8715.4215.5310.98
ELYCallaway Gol20190515A8.015.482.803.182.682.30
EMAGVanEck Vecto20190515ETF139.50153.92153.92153.920.000.00
EMANeMagin Corpo20190515A484.96173.4584.2489.1189.2184.33
EMBiShares J.P.20190515ETF0.962.251.962.020.300.23
EMBHiShares Inte20190515ETF24.9620.0120.0120.010.000.00
EMCBWisdomTree E20190515ETF69.9931.5031.5031.500.000.00
EMCFEmclaire Fin20190515A509.1769.4469.4469.440.000.00
EMCGWisdomTree E20190515ETF29.7032.719.0221.9823.6910.73
EMDVProShares MS20190515ETF27.1614.5814.5214.590.05-0.01
EMEEMCOR Group,20190515A14.805.872.252.423.623.45
EMFMGlobal X MSC20190515ETF76.7147.0947.0947.090.000.00
EMGFiShares Edge20190515ETF30.7120.3120.6520.47-0.33-0.16
EMHYiShares J.P.20190515ETF10.767.226.056.101.181.12
EMIFiShares Emer20190515ETF57.8726.6632.2532.25-5.59-5.59
EMIHXtrackers Em20190515ETF69.82122.94122.94122.940.000.00
EMKREmcore Corp20190515A77.5289.1045.6242.1443.4846.96
EMLEastern Comp20190515A345.15128.0883.3683.9844.7244.10
EMLCVanEck Vecto20190515ETF3.101.971.461.460.500.51
EMLPFirst Trust20190515ETF5.313.473.613.44-0.140.03
EMMFWisdomTree E20190515ETF44.5745.6716.0029.3029.6716.37
EMMSEmmis Commun20190515A703.63791.59664.38791.59127.210.00
EMNEastman Chem20190515A6.233.530.781.192.742.33
EMPEntergy Miss20190515A37.8125.2825.3425.37-0.06-0.09
EMQQEMQQ The Eme20190515ETF18.439.746.088.183.661.56
EMREmerson Elec20190515A2.802.21-0.51-1.152.723.36
EMSGXtrackers MS20190515ETF38.05
EMSHProShares Sh20190515ETF48.9457.0957.0957.090.000.00
EMTLSPDR DoubleL20190515ETF19.0210.2810.1810.180.100.10
EMTYProShares De20190515ETF21.9924.9424.8524.940.080.00
EMXEMX Royalty20190515A162.0769.1566.7361.192.427.96
EMXCiShares MSCI20190515ETF44.6348.4047.5948.190.820.21
ENBEnbridge, In20190515A2.762.430.500.631.941.80
ENBLENABLE MIDST20190515A12.506.698.777.45-2.07-0.78
ENDPEndo Interna20190515A16.0216.293.803.5912.4912.71
ENFRAlerian Ener20190515ETF48.2227.0625.3323.691.733.37
ENGENGlobal Cor20190515A1997.16883.30808.68808.6874.6274.62
ENLCENLINK MIDST20190515A10.029.184.624.664.574.52
ENLVEnlivex Ther20190515A475.82197.85193.77195.794.082.06
ENOBEnochian Bio20190515A149.4648.5744.2144.524.374.05
ENORiShares MSCI20190515ETF37.4522.0211.1412.6610.889.36
ENPHEnphase Ener20190515A8.9111.586.987.754.663.85
ENREnergizer Ho20190515A9.074.301.992.162.312.15
ENSEnerSys, Inc20190515A21.5812.329.119.143.203.19
ENSGThe Ensign G20190515A23.8315.354.244.1311.1011.22
ENSVEnservco Cor20190515A289.78359.03355.72357.113.301.92
ENTGlobal Eagle20190515A92.9593.9450.5168.1543.4325.78
ENTAEnanta Pharm20190515A51.3526.1313.2817.6812.858.46
ENTGEntegris Inc20190515A8.935.422.910.372.505.04
ENTRERShares Ent20190515ETF31.44760.41760.41760.410.000.00
ENTXEntera Bio L20190515A543.12
ENVENVESTNET, I20190515A24.7612.375.365.657.016.72
ENVAEnova Intern20190515A22.698.561.252.517.316.05
ENZEnzo Biochem20190515A63.6741.0120.2526.1220.7714.90
ENZLiShares Trus20190515ETF28.4118.4215.5616.262.862.16
EOGEOG Resource20190515A4.802.511.821.830.690.68
EOLSEvolus, Inc.20190515A51.9532.6813.1016.7819.5715.90
EPAMEPAM SYSTEMS20190515A13.205.831.091.914.753.93
EPAYBottomline T20190515A28.7014.103.52-2.1610.5816.26
EPCEdgewell Per20190515A14.5211.506.076.935.424.56
EPDEnterprise P20190515A3.812.361.131.111.231.24
EPHEiShares MSCI20190515ETF6.315.343.994.361.350.98
EPIWisdomTree I20190515ETF4.174.202.812.841.391.36
EPIXESSA Pharma20190515A880.42355.80361.87353.35-6.072.45
EPMEvolution Pe20190515A29.8235.3014.7613.9920.5421.31
EPOLiShares MSCI20190515ETF4.874.271.632.452.641.82
EPPiShares MSCI20190515ETF2.401.96-0.560.612.521.36
EPREPR Properti20190515A7.804.482.452.802.041.69
EPRFInnovator S&20190515ETF23.0324.6424.6424.640.000.00
EPRTEssential Pr20190515A16.216.051.592.574.463.48
EPSWisdomTree U20190515ETF17.727.776.846.200.931.57
EPSNEpsilon Ener20190515A567.56521.92-96.29-96.29618.21618.21
EPUiShares MSCI20190515ETF15.2311.7510.7810.850.970.90
EPVProShares Ul20190515ETF37.9442.1535.5040.146.652.01
EPZMEpizyme, Inc20190515A31.5624.6114.2418.8410.375.77
EQEquillium, I20190515A392.54141.01147.38136.16-6.374.85
EQALInvesco Russ20190515ETF6.604.703.90-3.440.818.14
EQBKEquity Bancs20190515A45.9814.346.807.357.536.98
EQCEquity Commo20190515A6.693.660.440.543.223.12
EQHEquitable Ho20190515A5.214.101.291.352.812.74
EQIXEquinix, Inc20190515A8.614.092.142.411.951.68
EQLALPS Equal S20190515ETF7.066.416.756.74-0.34-0.34
EQMEQM Midstrea20190515A13.695.462.292.123.173.34
EQREquity Resid20190515A5.672.900.571.142.331.76
EQRRProShares Eq20190515ETF18.8032.4532.4532.450.000.00
EQSEquus Total20190515A369.05185.84176.52176.529.329.32
EQTEQT CORP20190515A5.534.712.572.472.142.24
EQWLInvesco S&P20190515ETF33.7212.2412.3512.35-0.11-0.11
ERAERA GROUP IN20190515A52.9924.383.815.8820.5718.50
ERFEnerplus Cor20190515A11.6110.002.513.697.486.30
ERIEldorado Res20190515A15.939.661.832.717.836.95
ERIEErie Indemni20190515A17.227.732.423.345.304.38
ERIIEnergy Recov20190515A27.1818.981.764.0817.2214.91
ERMEquityCompas20190515ETF48.2739.9639.9639.960.000.00
EROSEROS INTERNA20190515A24.6714.804.875.559.939.26
ERSXERShares Non20190515ETF101.680.000.000.000.000.00
ERUSiShares MSCI20190515ETF5.346.775.205.721.571.05
ERXDirexion Dai20190515ETF5.215.250.951.694.303.57
ERYDirexion Dai20190515ETF9.935.210.19-0.155.025.36
ESEversource E20190515A3.103.630.732.572.891.05
ESBKElmira Savin20190515A179.42238.82238.82238.820.000.00
ESCAEscalade Inc20190515A367.64419.10218.66218.66200.43200.43
ESEESCO Technol20190515A44.8423.488.1211.4015.3612.08
ESEAEuroseas Ltd20190515A265.87223.97216.75216.757.217.21
ESGFlexShares T20190515ETF5.534.753.384.531.370.22
ESGDiShares Trus20190515ETF15.149.137.946.651.192.48
ESGEiShares, Inc20190515ETF19.5218.1816.7416.761.441.42
ESGGFlexShares S20190515ETF36.8519.3220.5119.78-1.19-0.45
ESGNColumbia Sus20190515ETF117.35
ESGREnstar Group20190515A52.2823.8019.8521.143.952.66
ESGSColumbia Sus20190515ETF50.9922.9822.9222.980.060.00
ESGUiShares Trus20190515ETF7.263.952.463.781.500.17
ESGVVanguard ESG20190515ETF6.899.199.059.110.140.08
ESIElement Solu20190515A9.366.323.794.132.512.16
ESLTElbit System20190515A81.7132.7929.6028.623.194.17
ESMLiShares ESG20190515ETF15.557.597.827.82-0.23-0.23
ESNTEssent Group20190515A10.555.191.441.153.754.03
ESPEspey Mfg. &20190515A588.40129.43129.42129.420.010.01
ESPOVanEck Vecto20190515ETF22.1434.0931.6332.122.461.97
ESPREsperion The20190515A29.3912.532.605.549.947.00
ESQEsquire Fina20190515A605.23294.25271.23276.2623.0217.99
ESRTEMPIRE STATE20190515A7.105.532.542.552.982.98
ESSEssex Proper20190515A12.906.473.843.962.632.51
ESSAESSA Bancorp20190515A126.6381.2626.7027.8654.5653.40
ESTAEstablishmen20190515A86.2140.2532.4733.847.786.41
ESTCElastic N.V.20190515A16.3010.104.685.805.424.29
ESTEEarthstone E20190515A58.6138.1614.4716.8623.6821.30
ESXBCommunity Ba20190515A209.24287.83135.51132.40152.32155.43
ETEnergy Trans20190515A6.725.542.112.423.433.12
ETFCE*Trade Fina20190515A3.122.520.070.702.451.82
ETHEthan Allen20190515A15.986.061.252.234.823.84
ETHOETF Managers20190515ETF39.7163.7867.9463.78-4.160.00
ETMEntercom Com20190515A17.1711.808.708.183.093.61
ETNEaton Corpor20190515A4.322.631.431.691.200.95
ETONEton Pharmac20190515A148.8983.2922.8826.1860.4057.11
ETREntergy Corp20190515A3.112.860.160.152.702.72
ETRNEquitrans Mi20190515A11.174.701.812.282.892.41
ETSYEtsy, Inc.20190515A10.696.402.152.764.253.64
ETTXEntasis Ther20190515A323.02162.74145.19161.3717.561.37
EUDGWisdomTree E20190515ETF59.8882.7382.7382.730.000.00
EUDVProShares MS20190515ETF40.2074.3374.3374.330.000.00
EUFNiShares MSCI20190515ETF5.384.711.162.133.552.58
EUMProShares Tr20190515ETF5.195.130.620.784.504.35
EUMFWisdomTree E20190515ETF51.6186.2919.5286.2966.770.00
EUMViShares Edge20190515ETF15.9714.2414.2414.240.000.00
EURLDirexion Dai20190515ETF13.319.2711.959.23-2.690.04
EURNEURONAV NV20190515A10.318.742.282.296.466.45
EURZXtrackers Eu20190515ETF36.56104.63104.63104.630.000.00
EUSAiShares MSCI20190515ETF8.468.487.997.950.490.53
EUSCWisdomTree E20190515ETF18.8920.0320.3120.91-0.27-0.88
EVEaton Vance20190515A7.023.51-0.140.633.652.88
EVAEnviva Partn20190515A38.7322.329.369.6412.9612.69
EVBGEverbridge,20190515A25.9411.294.806.856.494.43
EVBNEvans Bancor20190515A153.2425.7232.4232.30-6.70-6.58
EVCEntravision20190515A40.6225.898.5010.3517.3915.54
EVEREverQuote, I20190515A98.0859.9726.8026.6133.1733.37
EVFMEvofem Biosc20190515A101.14121.3848.07121.2773.310.11
EVGNEVOGENE LTD.20190515A207.1392.5793.74101.60-1.17-9.03
EVHEvolent Heal20190515A14.788.971.692.677.286.31
EVIEVI Industri20190515A138.2245.4438.7940.356.655.09
EVKEver-Glory I20190515A920.831063.09841.15861.33221.94201.76
EVLOEvelo Biosci20190515A299.8290.3283.8783.436.456.89
EVOKEvoke Pharma20190515A149.3990.3265.3865.8524.9424.47
EVOLEvolving Sys20190515A250.26190.32183.97183.976.356.35
EVOPEVO Payments20190515A33.6620.0713.5014.146.565.93
EVREvercore Inc20190515A11.795.952.142.323.823.63
EVRGEvergy, Inc.20190515A4.634.881.363.433.521.46
EVRIEveri Holdin20190515A10.1711.075.377.385.713.70
EVSIEnvision Sol20190515A209.51108.92108.57108.570.340.34
EVTCEVERTEC, INC20190515A14.286.031.171.494.864.53
EVXVanEck Vecto20190515ETF62.8366.8866.7566.880.130.00
EWEdwards Life20190515A6.443.541.621.471.922.06
EWAiShares MSCI20190515ETF4.684.151.271.782.882.37
EWBCEast-West Ba20190515A8.9011.050.88-0.2910.1711.34
EWCiShares MSCI20190515ETF3.622.801.451.931.350.87
EWCOInvesco Exch20190515ETF20.6919.4317.3319.432.100.00
EWDiShares MSCI20190515ETF3.673.24-2.970.016.213.24
EWGiShares MSCI20190515ETF3.583.46-0.361.063.822.40
EWGSiShares MSCI20190515ETF27.7716.9915.4815.991.511.00
EWHiShares MSCI20190515ETF3.943.320.861.382.471.94
EWIiShares MSCI20190515ETF3.733.371.442.161.931.21
EWJiShares MSCI20190515ETF1.871.610.020.561.601.06
EWJEiShares MSCI20190515ETF67.86
EWJViShares MSCI20190515ETF72.81
EWKiShares MSCI20190515ETF24.8927.6622.3624.615.303.05
EWLiShares MSCI20190515ETF2.822.330.430.301.902.03
EWMiShares MSCI20190515ETF3.583.241.221.402.031.85
EWMCInvesco S&P20190515ETF25.0815.447.377.768.077.68
EWNiShares MSCI20190515ETF4.573.92-2.590.936.512.99
EWOiShares MSCI20190515ETF19.9821.3625.9226.56-4.56-5.20
EWPiShares MSCI20190515ETF3.502.911.571.621.341.29
EWQiShares MSCI20190515ETF3.363.25-2.42-0.455.673.70
EWREInvesco S&P20190515ETF18.5513.3713.2912.720.080.65
EWSiShares MSCI20190515ETF4.213.581.061.572.512.00
EWSCInvesco S&P20190515ETF27.1411.1110.7410.740.370.37
EWTiShares MSCI20190515ETF2.932.720.491.082.231.64
EWUiShares MSCI20190515ETF3.062.681.141.271.541.41
EWUSiShares MSCI20190515ETF106.0852.2249.6849.682.542.54
EWVProShares Tr20190515ETF25.2924.3524.1824.350.170.00
EWWiShares MSCI20190515ETF2.372.160.630.761.531.41
EWXSPDR S&P Eme20190515ETF13.4112.3810.4410.201.942.19
EWYiShares MSCI20190515ETF1.772.971.731.781.261.20
EWZiShares MSCI20190515ETF2.604.152.172.411.981.74
EWZSiShares MSCI20190515ETF46.6251.4048.2844.813.126.60
EXASExact Scienc20190515A16.1311.674.505.287.186.39
EXCExelon Corpo20190515A2.102.530.830.911.711.63
EXELExelixis Inc20190515A6.705.222.142.843.082.38
EXFOEXFO INC.20190515A82.0848.1942.5244.025.674.17
EXIiShares Glob20190515ETF21.629.71-4.44-4.7014.1514.41
EXKEndeavour Si20190515A53.9846.9938.1838.498.818.49
EXLSExlService H20190515A28.8711.041.803.059.237.98
EXPEagle Materi20190515A13.187.702.602.985.094.71
EXPDExpeditors I20190515A4.327.750.400.877.356.90
EXPEExpedia Grou20190515A4.474.50-0.200.124.704.38
EXPIeXp World Ho20190515A65.0338.4422.6027.4915.8410.95
EXPOExponent Inc20190515A28.0829.404.784.8824.6224.51
EXPRExpress, Inc20190515A30.0926.1310.6312.1815.4713.91
EXRExtra Space20190515A6.335.732.903.832.831.90
EXTNExterran Cor20190515A25.6711.213.833.977.387.24
EXTRExtreme Netw20190515A18.3421.622.857.0818.7814.62
EYENational Vis20190515A18.467.363.243.964.123.39
EYEGEyegate Phar20190515A610.83562.86534.24534.9428.6227.91
EYENEyenovia, In20190515A115.9950.6216.4426.9234.1823.70
EYESSecond Sight20190515A75.70129.6268.1088.4761.5141.15
EYLDCambria Emer20190515ETF66.0372.4167.5667.564.854.85
EYPTEyePoint Pha20190515A98.3152.0931.3330.7520.7621.34
EZAiShares MSCI20190515ETF6.463.281.832.321.460.96
EZJProShares Ul20190515ETF126.8291.7937.9136.2653.8855.53
EZMWisdomTree U20190515ETF8.684.574.113.260.471.31
EZPWEzcorp Inc20190515A17.9019.424.154.4015.2615.02
EZUiShare MSCI20190515ETF2.563.302.482.420.820.88
FFord Motor C20190515A9.698.263.323.724.944.54
FAARFirst Trust20190515ETF27.6221.4023.1423.21-1.74-1.81
FABFirst Trust20190515ETF34.9018.1418.6318.46-0.49-0.32
FADFirst Trust20190515ETF33.5617.9214.3114.313.613.61
FAFFirst Americ20190515A8.475.103.893.691.211.40
FALNiShares Fall20190515ETF34.7322.7122.9622.70-0.250.00
FAMIFarmmi, Inc.20190515A129.90106.3077.7369.9228.5736.38
FANFirst Trust20190515ETF16.4711.162.512.688.658.48
FANGDiamondback20190515A7.5012.330.160.7112.1711.63
FARMFarmer Bros20190515A34.9923.912.238.5421.6815.37
FAROFaro Technol20190515A63.9921.5512.6513.908.917.65
FASDirexion Dai20190515ETF8.306.251.492.764.763.49
FASTFastenal Co20190515A4.073.380.861.102.512.27
FATFAT Brands I20190515A221.33218.00131.49131.4986.5186.51
FATEFate Therape20190515A27.019.890.212.149.687.76
FAUSFirst Trust20190515ETF54.04
FAZDirexion Dai20190515ETF11.7810.90-0.183.5611.087.33
FBFacebook, In20190515A1.753.723.433.050.290.67
FBCFlagstar Ban20190515A14.876.221.751.944.464.27
FBGXUBS AG FI En20190515ETN72.5570.223.5646.5866.6623.64
FBHSFORTUNE BRAN20190515A5.352.910.961.531.951.37
FBIOFortress Bio20190515A74.5856.3815.3229.6941.0626.69
FBIZFirst Busine20190515A81.1667.5037.2735.4330.2332.08
FBKFB Financial20190515A50.1024.8311.4014.9613.439.87
FBMFoundation B20190515A39.4827.5315.1117.8712.429.66
FBMSFirst Bancsh20190515A58.8533.8516.3817.7917.4816.06
FBNCFirst Bancor20190515A36.6314.816.847.137.977.68
FBNDFidelity Tot20190515ETF4.291.331.281.320.050.01
FBPFirst BanCor20190515A9.828.241.442.686.805.56
FBSSFauquier Ban20190515A344.0897.9297.9297.920.000.00
FBTFirst Trust20190515ETF10.734.882.222.492.662.39
FBZFirst Trust20190515ETF33.66126.02125.55125.500.470.52
FCFranklin Cov20190515A96.0028.2923.7421.494.556.80
FCAFirst Trust20190515ETF125.5892.9292.9292.920.000.00
FCALFirst Trust20190515ETF34.066.293.363.362.942.94
FCANFirst Trust20190515ETF24.0522.9522.9522.950.000.00
FCAPFirst Capita20190515A266.00159.87153.53152.826.357.05
FCAUFIAT CHRYSLE20190515A6.846.10-0.31-0.186.406.27
FCBCFirst Commun20190515A67.9544.4441.2941.893.162.56
FCBPFirst Choice20190515A63.4460.6223.3723.3737.2637.26
FCCOFirst Commun20190515A444.48109.6440.0691.0269.5818.62
FCCY1st Constitu20190515A671.14278.23278.23278.230.000.00
FCEFFirst Trust20190515ETF48.2516.8216.8216.820.000.00
FCELFuelCell Ene20190515A88.9577.3442.6543.2234.6934.12
FCFFirst Common20190515A9.396.860.530.976.345.89
FCFSFirstCash, I20190515A26.678.092.943.485.154.61
FCGFirst Trust20190515ETF6.527.522.802.244.725.29
FCNFTI Consulti20190515A20.009.392.562.446.836.94
FCNCAFirst Citize20190515A43.4920.789.5811.5011.219.28
FCOMFidelity MSC20190515ETF13.379.399.379.710.02-0.32
FCORFidelity Cor20190515ETF12.8716.6912.9811.423.715.26
FCPTFour Corners20190515A13.8011.494.465.727.035.77
FCTRFirst Trust20190515ETF27.7911.1111.9310.75-0.830.36
FCVTFirst Trust20190515ETF25.3012.8115.3315.50-2.52-2.69
FCXFreeport-McM20190515A9.248.774.044.594.734.17
FDDFirst Trust20190515ETF8.077.180.382.346.804.84
FDEFFirst Defian20190515A43.0619.9110.9012.039.017.88
FDEMFidelity Tar20190515ETF25.7520.4020.1720.160.230.24
FDEVFidelity Tar20190515ETF17.21168.42168.42168.420.000.00
FDHYFidelity Hig20190515ETF12.73267.5448.68267.54218.870.00
FDISFidelity MSC20190515ETF5.173.690.852.752.840.94
FDIVFirst Trust20190515ETF17.1415.7615.5415.760.230.00
FDLFirst Trust20190515ETF3.593.564.562.92-1.010.64
FDLOFidelity Low20190515ETF10.005.533.163.652.371.88
FDMFirst Trust20190515ETF12.488.8610.5410.37-1.68-1.51
FDMOFidelity Mom20190515ETF12.8812.017.3112.084.70-0.07
FDNFirst Trust20190515ETF4.263.162.422.600.740.56
FDNIFirst Trust20190515ETF129.16122.46122.46122.460.000.00
FDPFresh Del Mo20190515A24.158.393.974.274.424.12
FDRRFidelity Div20190515ETF24.8110.7411.3512.26-0.61-1.52
FDSFactset Rese20190515A14.0610.346.266.474.073.87
FDTFirst Trust20190515ETF19.3611.3210.5610.920.760.40
FDTSFirst Trust20190515ETF108.3233.5833.5833.580.000.00
FDUSFidus Invest20190515A31.7931.4111.4913.1719.9218.24
FDVVFidelity Hig20190515ETF15.0211.5812.4712.09-0.89-0.51
FDXFedEx Corpor20190515A5.323.080.941.512.141.57
FEFirstEnergy20190515A2.552.050.480.781.571.27
FEIMFrequency El20190515A192.34176.10167.21171.828.894.28
FELEFranklin Ele20190515A31.1910.247.709.642.901.22
FEMFirst Trust20190515ETF12.399.837.288.932.550.90
FEMBFirst Trust20190515ETF44.83151.24141.53141.659.719.59
FEMSFirst Trust20190515ETF65.8633.0433.3133.22-0.27-0.18
FENCFennec Pharm20190515A109.53224.13149.97175.8174.1648.32
FENYFidelity MSC20190515ETF6.205.062.370.492.684.56
FEPFirst Trust20190515ETF14.4713.7311.2911.902.441.83
FETFORUM ENERGY20190515A21.4515.927.968.217.957.71
FEUZFirst Trust20190515ETF152.2682.0185.1585.15-3.14-3.14
FEXFirst Trust20190515ETF4.185.845.934.13-0.091.71
FEYEFireEye, Inc20190515A6.746.580.801.015.795.57
FEZSPDR EURO ST20190515ETF2.692.340.510.941.851.41
FFFuture Fuel20190515A34.3615.007.967.327.047.67
FFBCFirst Financ20190515A12.546.224.114.652.121.57
FFBWFFBW, Inc. C20190515A378.44
FFEUBarclays ETN20190515ETN63.8635.3411.6317.9823.7117.36
FFGFBL Financia20190515A86.0937.3625.0530.6212.316.73
FFHGFormula Foli20190515ETF38.1123.8024.0824.00-0.28-0.21
FFHLFuwei Films20190515A360.08319.79198.88201.61120.90118.18
FFICFlushing Fin20190515A43.5320.1210.2410.849.889.28
FFINFirst Financ20190515A23.1112.075.318.706.763.37
FFIUUVA Unconstr20190515ETF76.7969.4569.4569.450.000.00
FFIVF5 Networks20190515A7.754.030.860.993.173.05
FFNWFirst Financ20190515A405.95175.1573.8474.01101.31101.14
FFRFirst Trust20190515ETF35.5013.9911.7310.032.273.97
FFSGFormulaFolio20190515ETF46.5036.6936.2135.810.490.88
FFTGFormulaFolio20190515ETF44.6627.5518.8322.738.724.82
FFTIFormulaFolio20190515ETF23.269.389.309.300.070.07
FFTYInnovator IB20190515ETF6.265.544.253.871.291.68
FFWMFirst Founda20190515A29.789.614.514.095.105.52
FGFGL Holdings20190515A12.939.263.193.586.075.69
FGBIFIRST GUARAN20190515A310.3096.1193.3493.332.772.78
FGDFirst Trust20190515ETF13.387.635.6710.001.96-2.37
FGENFibroGen, In20190515A29.9915.828.9510.026.875.80
FGMFirst Trust20190515ETF34.5417.938.6511.999.285.93
FHBFirst Hawaii20190515A5.1412.501.171.1611.3311.36
FHKFirst Trust20190515ETF126.36143.98143.98143.980.000.00
FHLCFidelity MSC20190515ETF5.926.485.265.561.230.92
FHNFirst Horizo20190515A7.155.901.131.864.764.01
FIFRANKS INTER20190515A18.9915.412.222.7113.1912.70
FIBKFirst Inters20190515A16.2214.816.276.968.547.85
FIBRiShares Edge20190515ETF12.067.687.577.580.110.11
FICOFair Isaac C20190515A23.249.985.196.804.793.18
FIDFirst Trust20190515ETF131.0257.8945.9657.8911.930.00
FIDIFidelity Int20190515ETF64.1512.3012.2712.270.040.04
FIDUFidelity MSC20190515ETF6.078.41-0.89-0.639.309.05
FIEEFI Enhanced20190515ETN101.8455.7754.3435.671.4320.10
FIHDUBS AG FI En20190515ETN84.2959.0958.1760.520.91-1.43
FILLiShares MSCI20190515ETF75.4446.6944.6144.882.081.82
FINXGlobal X Fun20190515ETF21.6713.068.6510.314.412.75
FISFidelity Nat20190515A2.151.73-0.63-0.672.362.40
FISIFinancial In20190515A52.3436.2628.2328.718.037.54
FISRSPDR SSGA Fi20190515ETF16.059.729.709.700.020.02
FISVFiserv Inc20190515A2.963.750.642.193.121.56
FITFitbit, Inc.20190515A19.7013.536.106.557.436.96
FITBFifth Third20190515A3.785.201.231.113.984.10
FIVAFidelity Int20190515ETF74.8660.0960.0960.090.000.00
FIVEFive Below,20190515A14.2514.860.765.7214.119.15
FIVGDefiance Nex20190515ETF7.886.755.165.741.591.00
FIVNFIVE9, INC.20190515A20.5510.484.785.365.705.12
FIWFirst Trust20190515ETF14.3512.3411.1612.271.180.07
FIXComfort Syst20190515A15.534.872.062.512.812.36
FIXDFirst Trust20190515ETF10.144.653.984.250.670.39
FIXXHomology Med20190515A61.6348.3411.5016.5836.8431.76
FIYYBarclays ETN20190515ETN70.8739.9820.5728.8719.4111.11
FIZZNational Bev20190515A21.7112.963.904.849.068.12
FJPFirst Trust20190515ETF41.5117.5517.2116.710.350.85
FKOFirst Trust20190515ETF60.4025.4125.4125.410.000.00
FKUFirst Trust20190515ETF51.2330.7717.9617.9612.8112.81
FLFoot Locker,20190515A5.172.730.951.351.791.38
FLAGFLAG-Forensi20190515ETF65.97
FLATiPath US Tre20190515ETF198.46265.23262.02265.233.210.00
FLAUFranklin FTS20190515ETF22.66115.87116.53116.53-0.65-0.65
FLAXFranklin FTS20190515ETF87.8241.8241.0041.820.820.00
FLBLFranklin Lib20190515ETF30.613.453.453.450.000.00
FLBRFranklin FTS20190515ETF40.6752.6555.5852.65-2.930.00
FLCHFranklin FTS20190515ETF52.2325.7025.7025.700.000.00
FLCOFranklin Lib20190515ETF25.63
FLDMFluidigm Cor20190515A22.9012.365.704.806.677.56
FLDRFidelity Low20190515ETF5.785.655.615.610.040.04
FLEEFranklin FTS20190515ETF10.877.393.497.393.900.00
FLEHFranklin FTS20190515ETF19.978.658.658.650.000.00
FLEUBarclays ETN20190515ETN37.092.272.272.270.000.00
FLEXFlex Ltd. Or20190515A9.9210.290.741.399.558.90
FLFRFranklin FTS20190515ETF13.3812.4012.4012.400.000.00
FLGBFranklin FTS20190515ETF23.0529.0229.0229.020.000.00
FLGECredit Suiss20190515ETN69.5954.1348.6048.485.645.76
FLGRFranklin FTS20190515ETF12.7511.2911.2911.290.000.00
FLGTFulgent Gene20190515A892.37428.27268.70269.09159.57159.18
FLHKFranklin FTS20190515ETF28.6115.4913.9616.631.53-1.14
FLHYFranklin Lib20190515ETF33.8322.8822.8822.880.000.00
FLIAFranklin Lib20190515ETF41.6724.3124.3124.310.000.00
FLICFirst of Lon20190515A42.6424.3321.1422.553.191.78
FLINFranklin FTS20190515ETF63.7425.4915.6525.499.840.00
FLIRFlir Systems20190515A6.0120.662.3018.3318.372.33
FLIYFranklin FTS20190515ETF13.8914.7815.2215.29-0.44-0.51
FLJHFranklin FTS20190515ETF22.684.794.794.790.000.00
FLJPFranklin FTS20190515ETF15.3117.965.2813.3112.684.65
FLKRFranklin FTS20190515ETF54.9714.8815.1715.17-0.29-0.29
FLLFull House R20190515A164.5380.4659.9779.3220.491.14
FLLAFranklin FTS20190515ETF88.44152.73152.73152.730.000.00
FLMFirst Trust20190515ETF78.132.842.872.84-0.030.00
FLMBFranklin Lib20190515ETF14.827.397.397.390.000.00
FLMIFranklin Lib20190515ETF27.5327.7627.7627.760.000.00
FLMNFalcon Miner20190515A35.1719.7816.0214.683.755.10
FLMXFranklin FTS20190515ETF42.2138.5138.5138.510.000.00
FLNFirst Trust20190515ETF53.8326.9523.7224.133.232.83
FLNTFluent, Inc.20190515A26.3823.350.984.9622.3718.39
FLOFlowers Food20190515A5.205.351.931.993.423.38
FLOTiShares Floa20190515ETF1.971.371.271.270.100.10
FLOWSPX FLOW, In20190515A27.219.432.463.156.976.29
FLQDFranklin Lib20190515ETF17.9917.0017.6917.69-0.68-0.68
FLQEFranklin Lib20190515ETF37.1035.0124.6633.9810.351.03
FLQGFranklin Lib20190515ETF35.9434.4335.3735.37-0.94-0.94
FLQHFranklin Lib20190515ETF35.9839.4039.4039.400.000.00
FLQLFranklin Lib20190515ETF11.1110.4110.3110.460.11-0.05
FLQMFranklin Lib20190515ETF16.62134.69118.10118.1016.6016.60
FLQSFranklin Lib20190515ETF34.25115.38103.15103.1512.2312.23
FLRFluor Corpor20190515A5.943.430.191.053.242.38
FLRNSPDR Bloombe20190515ETF3.262.071.451.450.620.62
FLRTPacific Glob20190515ETF126.79110.31110.31110.310.000.00
FLRUFranklin FTS20190515ETF87.5574.6774.6774.670.000.00
FLSFlowserve Co20190515A5.813.270.560.792.712.48
FLSAFranklin FTS20190515ETF36.6748.2948.2948.290.000.00
FLSWFranklin FTS20190515ETF107.44259.63259.63259.630.000.00
FLTFleetCor Tec20190515A8.454.141.191.932.962.22
FLTBFidelity Lim20190515ETF12.336.595.046.541.560.05
FLTRVanEck Vecto20190515ETF4.385.445.405.400.050.05
FLTWFranklin FTS20190515ETF80.07103.76103.53103.760.220.00
FLWS1-800-FLOWER20190515A14.8616.491.633.7514.8612.74
FLXNFlexion Ther20190515A34.2520.8414.0415.656.795.18
FLXSFlexsteel In20190515A118.3665.2751.8456.3213.438.94
FLZAFranklin FTS20190515ETF33.1632.2732.2732.270.000.00
FMiShares MSCI20190515ETF24.7420.5218.2118.782.311.74
FMAOFarmers & Me20190515A220.11129.09121.41121.397.677.70
FMATFidelity MSC20190515ETF7.1111.090.961.2510.139.85
FMBFirst Trust20190515ETF8.925.575.305.500.270.07
FMBHFirst Mid Ba20190515A202.3165.4959.3861.646.113.85
FMBIFirst Midwes20190515A9.6433.045.8132.3027.240.75
FMCFMC Corporat20190515A4.946.480.320.446.166.04
FMCIForum Merger20190515A24.44
FMFFirst Trust20190515ETF58.3676.7176.7176.710.000.00
FMHIFirst Trust20190515ETF38.8329.5928.2028.181.391.40
FMKFirst Trust20190515ETF29.2910.7011.5411.54-0.84-0.84
FMNBFarmers Nati20190515A73.37102.10-21.02-20.60123.12122.70
FNFabrinet20190515A22.399.405.064.284.345.12
FNBF.N.B. Corp20190515A9.3012.387.098.485.363.93
FNCBFNCB Bancorp20190515A173.4756.0722.3541.0833.7214.99
FNCLFidelity MSC20190515ETF4.9120.044.764.7115.2815.33
FNDFloor & Deco20190515A8.795.012.482.112.532.90
FNDASchwab Funda20190515ETF4.974.913.784.001.130.91
FNDBSchwab Funda20190515ETF14.088.787.577.431.201.34
FNDCSchwab Funda20190515ETF12.216.221.334.534.881.68
FNDESchwab Funda20190515ETF8.274.702.913.671.811.02
FNDFSchwab Funda20190515ETF5.504.653.053.431.601.21
FNDXSchwab Funda20190515ETF4.442.50-0.180.922.681.58
FNFFidelity Nat20190515A6.133.351.871.321.482.03
FNGDMicroSectors20190515ETN19.2415.868.8410.547.025.32
FNGOMicroSectors20190515ETN16.66212.23212.23212.230.000.00
FNGUMicroSectors20190515ETN17.0411.526.257.145.274.38
FNGZMicroSectors20190515ETN21.3978.4467.0774.8811.373.55
FNHCFedNat Holdi20190515A46.9623.0917.7016.525.406.57
FNIFirst Trust20190515ETF14.147.635.756.971.870.66
FNJNFinjan Holdi20190515A72.03110.2547.7149.0062.5761.28
FNKFirst Trust20190515ETF47.3017.1515.3116.071.841.08
FNKOFunko, Inc.20190515A27.4816.5411.7910.984.755.56
FNLCFirst Bancor20190515A376.41189.30189.30189.300.000.00
FNVFranco-Nevad20190515A5.463.400.571.012.832.40
FNWBFirst Northw20190515A85.6366.3928.9337.4237.4728.97
FNXFirst Trust20190515ETF10.6510.735.976.344.774.39
FNYFirst Trust20190515ETF41.9425.1824.7424.800.440.38
FOCSFocus Financ20190515A37.7819.3010.3711.508.937.81
FOEFerro Corpor20190515A13.026.705.472.451.234.25
FOLDAmicus Thera20190515A11.1314.974.518.7810.466.23
FONRFonar Corpor20190515A69.9233.9623.0325.4310.938.53
FORForestar Gro20190515A98.0520.8916.3916.494.504.40
FORDForward Indu20190515A109.17126.67126.67126.670.000.00
FORKFuling Globa20190515A437.31249.79177.96178.6871.8371.11
FORMFormFactor I20190515A20.3727.007.139.2219.8717.78
FORRForrester Re20190515A53.2427.538.0415.4719.4912.05
FOSLFossil Group20190515A12.4510.214.144.646.075.57
FOVLiShares Focu20190515ETF10.9337.8153.2542.65-15.44-4.84
FOXFox Corporat20190515A3.253.20-0.68-0.893.884.09
FOXAFox Corporat20190515A3.112.99-0.61-0.233.603.22
FPAFirst Trust20190515ETF71.7521.9020.6119.181.292.72
FPACFar Point Ac20190515A14.019.950.039.899.920.06
FPAYFlexShopper,20190515A218.64144.41146.34146.68-1.93-2.27
FPEFirst Trust20190515ETF5.364.543.083.221.451.32
FPEIFirst Trust20190515ETF17.9617.4417.2817.280.160.16
FPHFive Point H20190515A65.3437.6558.1452.85-20.49-15.20
FPIFarmland Par20190515A42.3425.2013.5714.3211.6310.88
FPRXFive Prime T20190515A41.5024.226.749.0817.4915.14
FPXFirst Trust20190515ETF4.122.34-1.402.033.750.31
FPXEFirst Trust20190515ETF17.9015.4210.2810.285.145.14
FPXIFirst Trust20190515ETF75.7783.3088.0280.91-4.712.39
FQALFidelity Qua20190515ETF12.413.092.723.110.36-0.02
FRFirst Indust20190515A5.705.522.973.152.562.38
FRAFFranklin Fin20190515A233.90191.47192.77192.77-1.30-1.30
FRAKVanEck Vecto20190515ETF43.4835.7635.4535.500.310.26
FRANFrancesca''s20190515A157.31111.8169.7966.6342.0245.18
FRBAFirst Bank20190515A107.2951.92-3.2311.5955.1440.33
FRBKRepublic Fir20190515A51.5864.4942.8346.5321.6717.97
FRCFirst Republ20190515A5.662.410.230.332.182.08
FRDFriedman Ind20190515A411.98240.68173.20173.2067.4967.49
FRELFidelity MSC20190515ETF4.955.855.575.610.280.25
FRGIFiesta Resta20190515A31.8219.963.694.7116.2715.25
FRIFirst Trust20190515ETF6.478.718.308.050.410.66
FRLGLarge Cap Gr20190515ETN69.3948.8747.7748.041.090.82
FRMEFirst Mercha20190515A20.917.931.871.716.066.22
FROFrontline Lt20190515A11.3410.003.463.876.546.13
FRPHFRP Holdings20190515A279.3362.4857.0052.265.4910.23
FRPTFreshpet, In20190515A35.8929.029.8810.4519.1418.57
FRTFederal Real20190515A6.054.102.281.561.822.54
FRTAForterra, In20190515A68.2729.8411.2610.7818.5819.07
FSBFranklin Fin20190515A47.3020.4111.6112.418.808.00
FSBCFSB Bancorp,20190515A109.1682.6382.6382.630.000.00
FSBWFS Bancorp,20190515A252.44111.3479.8790.3831.4720.97
FSCTForeScout Te20190515A23.9133.973.324.5230.6629.46
FSFGFirst Saving20190515A496.22239.28242.77239.28-3.490.00
FSIFlexible Sol20190515A134.69189.75161.85173.4227.9016.33
FSKFS KKR Capit20190515A16.3416.5511.1212.145.434.41
FSLRFirst Solar,20190515A8.947.43-0.67-1.068.108.49
FSMFORTUNA Silv20190515A38.0430.8512.5014.3518.2916.44
FSMBFirst Trust20190515ETF29.3521.8721.8721.870.000.00
FSMDFidelity Sma20190515ETF19.497.703.413.404.294.31
FSPFranklin Str20190515A25.7826.0814.3315.2311.7510.85
FSSFederal Sign20190515A14.197.172.013.265.153.91
FSTAFidelity MSC20190515ETF4.643.862.211.661.652.20
FSTRFoster (Lb)20190515A57.2998.11-10.07-8.89108.18107.00
FSVFirstService20190515A20.0311.984.633.777.348.21
FSZFirst Trust20190515ETF59.6824.5113.0013.0011.5111.51
FTAFirst Trust20190515ETF3.562.711.781.980.930.74
FTACFinTech Acqu20190515A91.88
FTAGFirst Trust20190515ETF41.0424.6924.6924.690.000.00
FTAIFortress Tra20190515A18.1311.896.166.265.735.62
FTCFirst Trust20190515ETF5.233.59-0.290.603.882.99
FTCHFarfetch Lim20190515A12.017.002.863.404.143.60
FTCSFirst Trust20190515ETF3.412.650.471.292.171.36
FTDRfrontdoor, i20190515A27.5310.678.629.622.051.05
FTECFidelity MSC20190515ETF3.283.230.541.502.691.73
FTEKFuel Tech, I20190515A132.86109.7691.65102.0318.117.74
FTFTFuture FinTe20190515A341.71210.95216.72214.66-5.77-3.71
FTGCFirst Trust20190515ETF18.5020.1015.4315.174.674.93
FTHIFirst Trust20190515ETF21.4251.5647.4445.004.126.56
FTITechnipFMC p20190515A4.493.640.971.252.672.39
FTKFlotek Indus20190515A40.1225.137.387.4317.7617.72
FTLBFirst Trust20190515ETF25.5683.70115.8287.52-32.12-3.82
FTLSFirst Trust20190515ETF18.9617.7216.4817.561.240.16
FTNTFortinet, In20190515A6.224.361.111.133.243.23
FTRFrontier Com20190515A48.6442.2427.5821.6314.6620.61
FTRIFirst Trust20190515ETF164.14102.79102.79102.790.000.00
FTSFortis Inc.20190515A2.732.521.301.121.221.40
FTSDFranklin Lib20190515ETF10.747.035.967.031.070.00
FTSIFTS Internat20190515A48.6427.6111.6013.6516.0013.95
FTSLFirst Trust20190515ETF6.334.873.193.321.681.55
FTSMFirst Trust20190515ETF1.661.301.301.300.000.00
FTVFortive Corp20190515A5.204.180.851.113.323.06
FTXDFirst Trust20190515ETF35.88
FTXGFirst Trust20190515ETF37.045.275.275.270.000.00
FTXHFirst Trust20190515ETF74.4132.6023.6432.638.96-0.03
FTXLFirst Trust20190515ETF61.9052.4250.2550.492.171.93
FTXNFirst Trust20190515ETF59.7636.1136.6936.11-0.580.00
FTXOFirst Trust20190515ETF6.0610.368.089.172.281.19
FTXRFirst Trust20190515ETF12.228.5416.9216.92-8.38-8.38
FUDE-TRACS UBS20190515ETN184.34178.73178.73178.730.000.00
FULH.B. Fuller20190515A19.367.584.064.523.523.06
FULTFulton Finan20190515A6.435.711.652.074.063.64
FUMBFirst Trust20190515ETF20.00
FUNCedar Fair,20190515A19.1511.097.547.453.553.64
FUNCFirst United20190515A57.1964.2462.1762.012.072.24
FUNDSprott Focus20190515A41.4738.5032.2336.246.272.26
FUSBFirst US Ban20190515A95.4479.2264.1964.0815.0315.15
FUTProShares Ma20190515ETF21.745.925.955.92-0.040.00
FUTYFidelity MSC20190515ETF4.314.983.733.691.261.30
FUVArcimoto, In20190515A147.0885.4063.2476.8722.158.52
FVFirst Trust20190515ETF11.619.589.199.350.380.23
FVALFidelity Val20190515ETF15.278.783.164.005.624.79
FVCFirst Trust20190515ETF30.5113.5313.2413.230.290.30
FVCBFVCBankcorp,20190515A168.8198.1776.4584.8521.7013.12
FVDFirst Trust20190515ETF3.234.972.492.042.492.94
FVEFive Star Se20190515A469.45304.63293.98294.0010.6510.63
FVLFirst TrustV20190515ETF22.0319.4026.2322.81-6.83-3.41
FWDBAdvisorShare20190515ETF102.40
FWONALiberty Medi20190515A29.1115.037.598.397.456.65
FWONKLiberty Medi20190515A14.708.375.643.162.735.21
FWRDForward Air20190515A24.257.72-1.33-0.329.058.04
FXDFirst Trust20190515ETF7.4113.0713.2013.18-0.13-0.11
FXGFirst Trust20190515ETF4.838.238.047.960.190.27
FXHFirst Trust20190515ETF7.053.683.443.590.250.09
FXIiShares Chin20190515ETF2.412.961.411.751.561.22
FXLFirst Trust20190515ETF4.466.357.646.93-1.29-0.58
FXNFirst Trust20190515ETF9.1710.137.1711.232.96-1.09
FXNCFIRST NATL C20190515A1373.94136.05136.05136.050.000.00
FXOFirst Trust20190515ETF4.7410.2610.4110.41-0.15-0.15
FXPProShares Ul20190515ETF6.905.131.261.913.863.22
FXRFirst Trust20190515ETF5.945.606.095.78-0.49-0.19
FXUFirst Trust20190515ETF5.516.423.653.812.762.61
FXZFirst Trust20190515ETF6.4317.803.995.2913.8112.51
FYCFirst Trust20190515ETF14.685.393.213.782.181.61
FYLDCambria Fore20190515ETF101.2879.7979.7979.790.000.00
FYTFirst Trust20190515ETF40.7618.0617.3918.040.670.02
FYXFirst Trust20190515ETF10.174.062.612.881.451.18
GGENPACT LIMI20190515A8.755.41-0.90-0.606.316.01
GAACambria Glob20190515ETF9.3712.98-1.27-3.1914.2516.17
GABCGerman Ameri20190515A37.9115.125.946.799.188.32
GAIAGaia, Inc. C20190515A88.7950.5430.1330.0620.4220.48
GAINGladstone In20190515A17.0323.01-8.355.7431.3517.26
GALSPDR SSgA Gl20190515ETF21.6711.3011.1211.120.180.18
GALTGalectin The20190515A50.5726.408.9811.6717.4314.74
GAMRETFMG Video20190515ETF55.3433.3432.4932.700.860.64
GARSGarrison Cap20190515A49.2239.24-48.99-48.0288.2387.26
GASSStealthGas,20190515A160.82215.55218.41218.41-2.87-2.87
GATXGATX Corpora20190515A32.9915.1410.2711.834.863.31
GAZiPath Series20190515ETN57.2366.6966.6966.690.000.00
GBCIGlacier Banc20190515A18.5510.581.286.729.293.85
GBDCGolub Capita20190515A14.929.145.405.563.743.57
GBFiShares Gove20190515ETF15.6313.2913.2913.290.000.00
GBILGoldman Sach20190515ETF1.050.850.850.850.000.00
GBLGAMCO Invest20190515A82.6829.8223.4824.976.344.85
GBLIGlobal Indem20190515A192.66145.48112.92111.6032.5633.88
GBRNew Concept20190515A136.16117.4154.2779.0963.1438.33
GBTGlobal Blood20190515A28.8913.977.617.446.356.53
GBUYGoldman Sach20190515ETF21.984.194.194.190.000.00
GBXThe Greenbri20190515A19.828.814.825.563.993.24
GCAPGain Capital20190515A45.4427.5121.3021.726.215.79
GCBCGreene Count20190515A292.15148.39148.26148.260.130.13
GCEClaymore/Rob20190515ETN1267.22580.76580.76580.760.000.00
GCIGannett Co.,20190515A12.729.993.063.986.936.00
GCOGenesco Inc.20190515A23.019.862.122.697.757.17
GCOWPacer Global20190515ETF64.1672.8549.0949.7023.7523.15
GCPGCP Applied20190515A13.087.374.484.362.903.01
GDGeneral Dyna20190515A5.173.501.231.622.261.88
GDATGoldman Sach20190515ETF21.6731.5336.6335.40-5.10-3.87
GDDYGoDaddy Inc20190515A6.735.411.712.673.702.74
GDENGolden Enter20190515A38.7722.776.177.3316.6015.45
GDMAGadsden Dyna20190515ETF20.353.743.740.000.003.74
GDNAGoldman Sach20190515ETF22.399.6512.6821.80-3.04-12.15
GDOTGreen Dot Co20190515A14.908.103.573.814.534.28
GDPGoodrich Pet20190515A118.53116.0910.0811.51106.01104.58
GDVDPrincipal Ac20190515ETF72.4573.6368.5073.525.140.12
GDXVanEck Vecto20190515ETF4.794.371.421.752.952.62
GDXJVanEck Vecto20190515ETF3.453.410.761.072.652.35
GEGeneral Elec20190515A9.738.383.203.795.194.59
GECGreat Elm Ca20190515A219.00129.88129.88129.880.000.00
GECCGreat Elm Ca20190515A61.1253.2545.0448.238.215.02
GEFGreif, Inc.20190515A22.248.762.532.746.236.02
GEFBGreif, Inc.20190515A68.9436.5531.8630.754.695.80
GELGenesis Ener20190515A21.8912.805.535.567.277.24
GEMGoldman Sach20190515ETF14.149.037.898.131.140.90
GENGenesis Heal20190515A102.8569.4068.6667.400.742.00
GENCGencor Indus20190515A174.5777.8361.3959.3216.4418.52
GENYPrincipal Mi20190515ETF74.6268.8168.8168.810.000.00
GEOThe GEO Grou20190515A13.6612.806.080.976.7211.83
GEOSGeospace Tec20190515A107.2766.3223.0124.2243.3142.10
GERNGeron Corp20190515A58.5445.5119.0418.1526.4727.36
GESGuess?, Inc.20190515A7.527.074.254.282.832.80
GEVOGevo, Inc.20190515A76.5269.4529.3932.7940.0736.67
GFEDGuaranty Fed20190515A636.66227.49227.49227.490.000.00
GFFGriffon Corp20190515A24.2311.826.166.585.665.24
GFINGoldman Sach20190515ETF21.9413.660.62-0.3513.0414.01
GFNGeneral Fina20190515A280.9674.4572.9370.611.523.85
GGGGraco Inc20190515A5.473.391.241.402.151.99
GHGuardant Hea20190515A29.8618.549.2510.579.297.97
GHLGreenhill &20190515A29.2113.834.145.259.698.58
GHMGraham Corpo20190515A203.8592.6388.5489.274.093.36
GHSIGuardion Hea20190515A713.64501.10506.94516.38-5.84-15.28
GHYBGoldman Sach20190515ETF13.528.988.658.660.340.32
GHYGiShares US &20190515ETF7.857.566.756.200.811.36
GIBCGI Inc.20190515A5.474.071.831.392.242.68
GIFIGulf Island20190515A121.1396.4936.6643.4459.8453.05
GIGBGoldman Sach20190515ETF10.836.096.136.09-0.040.00
GIGESoFi Gig Eco20190515ETF25.0514.19-1.89-3.2416.0717.43
GIGMGigaMedia Lt20190515A390.49220.50219.74219.740.760.76
GIISPDR S&P Glo20190515ETF11.8611.8312.6911.67-0.850.17
GIIIG-Iii Appare20190515A14.007.812.542.935.284.88
GILGildan Activ20190515A3.392.671.041.241.631.43
GILDGilead Scien20190515A2.212.931.661.011.261.91
GILTGilat Satell20190515A51.1060.1112.3717.5947.7542.53
GISGeneral Mill20190515A2.292.061.160.730.901.32
GKOSGlaukos Corp20190515A26.208.614.994.953.623.65
GLADGladstone Ca20190515A24.2612.796.706.376.096.42
GLBSGlobus Marit20190515A232.17102.0565.1278.5236.9323.54
GLBYWisdomTree Y20190515ETF53.333.833.833.830.000.00
GLBZGlen Burnie20190515A602.92
GLDDGreat Lakes20190515A14.449.704.905.094.804.62
GLDICredit Suiss20190515ETF64.1540.3640.2940.290.070.07
GLGTD Holdings,20190515A167.83274.89228.34215.7946.5559.29
GLIBAGCI Liberty,20190515A15.576.903.232.243.674.66
GLMDGalmed Pharm20190515A109.0483.3959.5563.0423.8420.35
GLNGGolar LNG Lt20190515A17.5329.9117.1617.0612.7612.86
GLOBGLOBANT S.A.20190515A26.6011.433.274.418.177.02
GLOGGASLOG LTD20190515A18.6228.474.665.9323.8222.54
GLOPGASLOG PARTN20190515A27.0816.399.3212.967.073.43
GLPGlobal Partn20190515A46.8233.3917.5724.0715.829.32
GLPIGaming and L20190515A4.326.410.410.446.005.98
GLREGreenlight C20190515A42.7946.6812.8812.7033.8033.98
GLTGlatfelter20190515A27.8429.242.903.5726.3325.85
GLUUGlu Mobile I20190515A11.8111.252.443.648.817.61
GLWCorning Inco20190515A3.543.210.641.222.571.99
GLYCGlycoMimetic20190515A50.6327.863.052.7924.8225.08
GMGeneral Moto20190515A2.753.131.091.182.041.96
GMANGoldman Sach20190515ETF18.5019.8319.9022.06-0.06-2.22
GMDAGamida Cell20190515A402.34160.63160.38160.360.250.27
GMEGameStop Cor20190515A11.8310.142.743.897.406.25
GMEDGLOBUS MEDIC20190515A14.925.182.672.692.522.49
GMFSPDR S&P Eme20190515ETF18.267.976.838.311.14-0.34
GMHIGores Metrop20190515A141.41121.58121.58121.580.000.00
GMLPGolar LNG Pa20190515A21.4919.577.1614.3512.415.22
GMOGeneral Moly20190515A168.29205.51153.92146.5251.5958.99
GMOMCambria Glob20190515ETF51.9038.7149.1037.82-10.390.89
GMREGlobal Medic20190515A21.0410.804.936.375.874.43
GMSGMS Inc.20190515A20.9310.104.204.895.905.20
GNAFMicroSectors20190515ETN13.67121.2280.1793.8641.0527.37
GNCGNC Holdings20190515A54.1948.1936.1736.8311.8511.31
GNCAGenocea Bios20190515A171.07142.45122.88129.5619.5812.89
GNEGENIE ENERGY20190515A26.2615.466.437.129.038.34
GNKGENCO SHIPPI20190515A34.9221.088.459.1612.6211.92
GNLGlobal Net L20190515A5.865.751.862.413.893.34
GNLNGreenlane Ho20190515A48.7229.3323.9025.605.433.73
GNMAiShares GNMA20190515ETF10.856.435.155.151.281.28
GNMKGenMark Diag20190515A33.2638.600.231.1738.3737.43
GNOMGlobal X Gen20190515ETF22.8824.6915.1511.439.5413.27
GNPXGenprex, Inc20190515A345.90258.73232.18232.1826.5626.56
GNRSPDR S&P Glo20190515ETF12.3411.285.536.695.754.59
GNRCGENERAC HOLD20190515A17.265.91-1.030.576.945.34
GNTXGentex Corp20190515A5.2813.48-0.53-1.4114.0214.93
GNTYGuaranty Ban20190515A143.8764.6423.8031.6540.8432.98
GNUSGenius Brand20190515A167.9986.1915.0715.8871.1270.31
GNWGenworth Fin20190515A29.8024.5415.5216.848.987.64
GOATVanEck Vecto20190515ETF77.4099.7699.7699.760.000.00
GOAUUS Global GO20190515ETF125.54100.66100.66100.660.000.00
GOEXGlobal X Gol20190515ETF208.09103.96103.96103.960.000.00
GOGLGolden Ocean20190515A37.5921.722.583.2619.1418.47
GOGOGogo Inc.20190515A17.7223.075.767.6117.3415.54
GOLDBarrick Gold20190515A8.006.092.962.763.133.32
GOLFAcushnet Hol20190515A14.736.112.333.833.782.27
GOODGladstone Co20190515A21.2036.7911.9813.3824.8123.41
GOOGAlphabet Inc20190515A5.163.602.092.221.511.38
GOOGLAlphabet Inc20190515A5.672.861.341.861.521.00
GOOSCanada Goose20190515A8.914.771.861.962.912.81
GOROGold Resourc20190515A31.3325.3214.7015.2610.6410.08
GOSSGossamer Bio20190515A126.2362.8629.9134.7432.9528.12
GOVTiShares U.S.20190515ETF3.962.872.742.770.130.10
GPAQGordon Point20190515A48.6648.7248.7248.720.000.00
GPCGenuine Part20190515A5.403.700.490.983.202.72
GPIGroup 1 Auto20190515A28.6412.346.057.586.294.76
GPKGraphic Pack20190515A7.5620.7318.0018.262.742.49
GPLGreat Panthe20190515A41.5940.7326.1825.7614.5514.97
GPMTGranite Poin20190515A5.414.452.302.652.151.80
GPNGlobal Payme20190515A5.942.680.881.091.801.59
GPORGulfport Ene20190515A14.8410.404.204.576.205.83
GPREGreen Plains20190515A15.7510.741.332.589.408.16
GPRKGEOPARK LIMI20190515A24.3115.855.328.3010.537.55
GPROGoPro, Inc.20190515A13.6013.07-0.802.0213.8811.06
GPSThe Gap, Inc20190515A4.805.071.682.113.392.96
GPXGP Strategie20190515A71.4323.7317.7218.586.015.15
GQREFlexShares G20190515ETF6.083.894.653.21-0.760.68
GRAW.R. Grace &20190515A12.055.562.282.793.282.77
GRAFGraf Industr20190515A30.26
GRBKGreen Brick20190515A54.0229.9232.2331.24-2.32-1.32
GRCThe Gorman-R20190515A74.9644.8133.8637.6610.957.15
GREKGlobal X MSC20190515ETF14.639.327.317.322.012.00
GRESIQ ARB Globa20190515ETF22.2613.1815.1114.42-1.94-1.24
GRIDFirst Trust20190515ETF19.6919.5713.2313.236.346.34
GRIFGriffin Indu20190515A604.54478.39478.39478.390.000.00
GRINGrindrod Shi20190515A285.06203.2978.0094.67125.29108.62
GRMNGarmin Ltd20190515A5.043.170.390.512.782.66
GRNBVanEck Vecto20190515ETF26.4612.9212.9212.920.000.00
GRNQGreenpro Cap20190515A634.89325.58325.58325.580.000.00
GROWUS Global In20190515A297.39201.97187.10186.1814.8715.79
GRPNGroupon, Inc20190515A28.6722.027.227.6214.8014.40
GRTSGritstone On20190515A49.8325.5310.9212.9214.6112.61
GRUAB Svensk Ek20190515ETN249.6562.4358.2749.944.1612.48
GRUBGRUBHUB INC.20190515A6.766.083.753.192.332.89
GSGoldman Sach20190515A3.862.501.261.031.241.47
GSATGlobalstar,20190515A53.4736.0620.9725.7915.0910.30
GSBGlobalSCAPE,20190515A101.7068.9772.6669.46-3.69-0.49
GSBCGreat Southe20190515A70.9238.5932.3332.256.276.34
GSCGS Connect S20190515ETN86.9484.3484.3484.340.000.00
GSEUGoldman Sach20190515ETF118.1624.4812.4420.6612.043.82
GSEWGoldman Sach20190515ETF14.8612.1917.2811.98-5.090.21
GSHDGoosehead In20190515A70.1631.9922.0124.939.987.05
GSIEGoldman Sach20190515ETF13.8710.0610.069.970.000.10
GSITGSI Technolo20190515A197.79162.26135.67125.6926.5936.58
GSJYGoldman Sach20190515ETF64.7366.3565.7965.720.550.63
GSKYGreenSky, In20190515A22.9312.258.5510.483.701.77
GSLGlobal Ship20190515A196.8982.3826.9726.9955.4155.39
GSLCGoldman Sach20190515ETF3.583.40-2.670.596.082.81
GSMFerroglobe P20190515A60.0455.9434.1032.8021.8623.16
GSPBarclays Ban20190515ETN16.4112.1212.5112.11-0.390.01
GSSGolden Star20190515A49.3634.1531.6931.882.462.27
GSSCGS ActiveBet20190515ETF23.0316.9417.3317.06-0.40-0.12
GSSTGoldman Sach20190515ETF69.775.965.965.960.000.00
GSUMGridsum Hold20190515A447.37147.90106.21115.0741.6932.83
GSVGold Standar20190515A119.53103.56105.68106.39-2.12-2.83
GSYInvesco Ultr20190515ETF1.991.611.611.610.000.00
GTGoodyear Tir20190515A6.506.593.032.243.564.35
GTEGran Tierra20190515A46.0039.4017.1519.2922.2520.11
GTESGates Indust20190515A25.949.15-1.23-0.7910.389.94
GTHXG1 Therapeut20190515A52.5934.4514.0922.2820.3712.17
GTIMGood Times R20190515A179.50118.0682.4582.4535.6235.62
GTIPGoldman Sach20190515ETF4.9913.8613.3713.860.490.00
GTLSChart Indust20190515A24.1510.115.135.304.984.81
GTNGray Televis20190515A12.096.702.493.104.213.60
GTNAGray Televis20190515A148.83122.0224.6624.6697.3697.36
GTOInvesco Tota20190515ETF32.1716.0815.0215.021.061.06
GTSTriple-S Man20190515A29.7711.712.481.859.229.86
GTTGTT Communic20190515A26.0110.486.127.174.373.31
GTXGarrett Moti20190515A18.8414.7012.6213.242.071.63
GTYGetty Realty20190515A18.229.521.151.058.378.46
GTYHGTY Technolo20190515A138.8624.3924.0224.460.38-0.07
GUDBSage ESG Int20190515ETF59.3836.6738.6838.68-2.01-2.01
GULFWisdomTree20190515ETF137.8077.4167.2567.2510.1610.16
GUNRFlexShares G20190515ETF5.934.513.253.681.270.83
GUREGulf Resourc20190515A284.68328.0674.3674.36253.70253.70
GURUGlobal X Gur20190515ETF19.4711.838.8610.292.981.55
GUSHDirexion Dai20190515ETF10.5810.046.126.093.923.95
GVGoldfield Co20190515A92.2476.5450.3551.5626.1924.99
GVAGranite Cons20190515A19.968.482.803.185.685.30
GVALCambria Glob20190515ETF27.1719.1219.3219.91-0.19-0.79
GVIiShares Inte20190515ETF3.392.872.582.590.290.28
GVIPGoldman Sach20190515ETF13.9823.7511.4412.1112.3111.64
GVPGSE Systems,20190515A451.15189.08186.85187.462.221.62
GWBGreat Wester20190515A17.208.071.762.536.315.54
GWGHGWG Holdings20190515A188.55163.89149.24151.0414.6412.85
GWREGUIDEWIRE SO20190515A13.255.142.693.202.461.95
GWRSGlobal Water20190515A144.23114.21112.87112.861.341.35
GWWW.W. Grainge20190515A10.064.551.462.873.091.68
GWXSPDR S&P Int20190515ETF10.295.604.735.080.880.52
GXCSPDR S&P Chi20190515ETF5.654.851.682.563.192.30
GXFGlobal X FTS20190515ETF133.32138.45138.45138.450.000.00
GXGGlobal X MSC20190515ETF23.8837.3434.2335.373.101.96
GYLDArrow Dow Jo20190515ETF77.9027.8528.0628.07-0.21-0.22
GYROGyrodyne, LL20190515A773.57159.37159.37159.370.000.00
HHyatt Hotels20190515A10.963.941.731.362.222.59
HAHawaiian Hol20190515A14.858.812.312.486.506.33
HACKETFMG Prime20190515ETF12.077.357.295.770.061.57
HAEHaemonetics20190515A11.615.842.072.393.783.46
HAFCHanmi Financ20190515A25.3625.154.856.6020.3018.55
HAINHain Celesti20190515A8.3111.170.811.3610.369.81
HALHalliburton20190515A3.994.902.032.242.872.66
HALLHallmark Fin20190515A110.9847.1823.8725.9123.3221.27
HALOHalozyme The20190515A19.4510.924.814.696.116.23
HAPVanEck Vecto20190515ETF24.3521.0820.6721.100.41-0.02
HARPHarpoon Ther20190515A380.94106.37106.35106.320.010.04
HASHasbro, Inc.20190515A6.3110.59-2.05-1.3612.6411.95
HASIHANNON ARMST20190515A10.545.182.582.702.602.47
HAUDiShares Curr20190515ETF44.883.993.993.990.000.00
HAUZXtrackers In20190515ETF559.46587.16587.16587.160.000.00
HAWXiShares Curr20190515ETF22.9514.9314.8013.050.131.88
HAYNHaynes Inter20190515A77.7748.4320.5221.2927.9127.14
HBANHuntington B20190515A7.726.641.981.674.664.97
HBBHamilton Bea20190515A112.7376.9251.7455.6025.1821.32
HBCPHome Bancorp20190515A82.8447.1926.2737.4220.929.78
HBIHanesbrands,20190515A6.276.153.143.203.012.95
HBIOHarvard Bios20190515A76.1254.53-1.61-1.5856.1456.12
HBMHudbay Miner20190515A19.8519.608.678.9510.9310.65
HBMDHoward Banco20190515A507.58193.70200.07200.07-6.37-6.37
HBNCHorizon Banc20190515A29.2517.543.405.3014.1312.24
HBPHuttig Build20190515A130.0497.461.266.7296.2090.73
HCAHCA Healthca20190515A5.723.170.431.112.742.07
HCACHennessy Cap20190515A10.1910.1310.1310.130.000.00
HCAPHarvest Capi20190515A211.31180.43174.88174.885.555.55
HCCWarrior Met20190515A12.605.262.362.892.902.38
HCCHHL Acquisiti20190515A99.50
HCCIHeritage-Cry20190515A66.3829.5423.9025.685.653.86
HCFTHunt Compani20190515A186.89147.51147.37147.640.14-0.13
HCHCHC2 Holdings20190515A41.9041.0032.9935.998.015.01
HCIHCI Group, I20190515A45.4520.3010.4910.489.819.81
HCKTHackett Grou20190515A22.2518.380.050.9618.3217.42
HCSGHealthcare S20190515A15.3717.242.864.5314.3812.71
HDHome Depot,20190515A2.571.780.480.581.301.20
HDAWXtrackers MS20190515ETF64.9643.9943.9943.990.000.00
HDEFXtrackers MS20190515ETF33.3117.2717.0817.270.190.00
HDGProShares He20190515ETF49.9938.9938.9938.990.000.00
HDGEAdvisorShare20190515ETF21.6414.0410.7710.753.273.29
HDMVFirst Trust20190515ETF46.9117.8317.6317.340.200.48
HDSHD Supply Ho20190515A5.956.804.024.582.782.21
HDSNHudson Techn20190515A87.6851.691.3418.2450.3533.45
HDViShares Core20190515ETF1.271.52-0.010.281.521.24
HEHawaiian Ele20190515A5.922.781.03-0.211.752.99
HEARTurtle Beach20190515A26.3315.165.545.909.619.26
HEBTHebron Techn20190515A1556.97608.20138.27138.27469.92469.92
HECOStrategy Sha20190515ETF17.5612.599.2912.343.300.24
HEDJWisdomTree E20190515ETF1.641.481.240.980.250.51
HEEMiShares Curr20190515ETF16.9611.3511.5711.25-0.220.10
HEESH&E Equipmen20190515A26.9715.888.318.757.577.13
HEFAiShares Curr20190515ETF3.472.52-1.79-0.034.312.55
HEIHEICO Corpor20190515A11.694.502.152.622.361.88
HEIAHEICO CORP C20190515A15.206.252.622.763.633.50
HELEHelen Of Tro20190515A22.1410.661.894.318.776.35
HEPHolly Energy20190515A25.0911.373.275.218.106.16
HERDPacer Cash C20190515ETF29.70
HESHess Corpora20190515A4.833.731.391.542.342.18
HESMHess Midstre20190515A54.0324.2515.8817.938.376.31
HEWCiShares Curr20190515ETF45.2213.7113.7113.710.000.00
HEWGiShares Curr20190515ETF5.643.22-8.66-2.7411.885.95
HEWIiShares Curr20190515ETF19.2614.2914.2914.290.000.00
HEWJiShares Curr20190515ETF3.373.360.711.752.661.61
HEWLiShares Curr20190515ETF10.442.463.272.46-0.810.00
HEWPiShares Curr20190515ETF25.999.34-8.709.3418.030.00
HEWUiShares Curr20190515ETF30.4917.8617.8617.860.000.00
HEWWiShares Curr20190515ETF43.58
HEWYiShares Curr20190515ETF68.2630.2730.2730.270.000.00
HEXOHEXO Corp.20190515A14.1712.2710.028.042.264.09
HEZUiShares Curr20190515ETF3.622.82-5.60-1.798.424.61
HFBLHome Federal20190515A1297.72329.49329.49329.490.000.00
HFCHOLLYFRONTIE20190515A5.493.310.951.272.352.04
HFFGHF Foods Gro20190515A292.05115.5699.8799.8715.6915.69
HFWAHeritage Fin20190515A22.748.860.962.047.906.82
HFXEIQ 50 Percen20190515ETF36.4610.4910.4910.490.000.00
HFXIIQ 50 Percen20190515ETF51.7522.8719.3922.013.480.86
HFXJIQ 50 Percen20190515ETF36.5746.7256.4575.88-9.73-29.16
HGSHChina HGS Re20190515A482.76331.54217.48241.83114.0689.72
HGVHilton Grand20190515A7.325.570.673.544.902.03
HHCThe Howard H20190515A20.549.844.144.975.704.87
HHHHWealthbridge20190515A220.48
HHSHarte-Hanks,20190515A229.69128.0376.7599.8251.2828.21
HIHillenbrand,20190515A17.376.573.153.493.423.08
HIBBHibbett Spor20190515A21.4215.343.884.8511.4610.49
HIGThe Hartford20190515A2.632.650.190.282.472.38
HIHOHighway Hold20190515A1309.281124.931104.491104.4920.4420.44
HIIHuntington I20190515A12.365.863.633.962.231.90
HILHill Interna20190515A94.94110.3095.5794.8114.7316.47
HIPSGraniteShare20190515ETF43.9138.7838.7238.720.060.06
HIWHighwoods Pr20190515A8.024.421.581.952.842.47
HJLIHancock Jaff20190515A90.45114.0217.1322.5896.8891.44
HJPXiShares Curr20190515ETF42.63761.82846.08761.82-84.250.00
HLHecla Mining20190515A63.6346.6241.0342.235.594.38
HLFHerbalife Nu20190515A5.024.032.522.951.511.08
HLIHoulihan Lok20190515A18.9911.747.708.954.042.79
HLITHarmonic Inc20190515A23.1529.827.859.3021.9820.54
HLNEHamilton Lan20190515A27.239.484.754.624.734.86
HLTHilton World20190515A3.502.011.371.700.640.32
HLXHelix Energy20190515A14.0610.364.825.655.554.71
HMGHMG / Courtl20190515A311.85
HMHCHoughton Mif20190515A19.9646.86-9.40-9.9056.2656.77
HMLPHOEGH LNG PA20190515A29.0225.0018.3217.876.677.12
HMNHorace Mann20190515A23.379.905.095.524.804.57
HMNFHMN Financia20190515A140.1594.4581.4381.4313.0213.02
HMOPHartford Mun20190515ETF16.5211.9611.3211.510.630.45
HMSTHomeStreet,20190515A19.2620.785.535.5015.2515.29
HMSYHMS Holdings20190515A18.1616.014.37-1.3211.6417.33
HMTVHemisphere M20190515A108.1541.5425.3725.7916.1715.74
HNDLStrategy Sha20190515ETF36.5539.7739.6739.470.100.30
HNGRHanger Inc.20190515A29.8212.295.575.306.726.99
HNIHNI Corporat20190515A20.767.231.320.875.916.35
HNNAHennessy Adv20190515A319.14182.47177.40177.595.074.88
HNRGHallador Ene20190515A44.0638.9830.0129.888.979.10
HOFTHooker Furni20190515A55.2014.53-0.452.0914.9812.44
HOGHarley-David20190515A5.923.270.861.252.402.02
HOLDAdvisorShare20190515ETF7.125.025.025.020.000.00
HOLIHollsys Auto20190515A23.0210.435.652.214.788.22
HOLXHologic Inc20190515A3.424.150.061.124.093.02
HOMBHome BancSha20190515A8.0323.630.971.2422.6722.41
HOMEAt Home Grou20190515A16.5519.77-3.811.4223.5818.41
HOMZHoya Capital20190515ETF27.2519.5518.1116.101.443.44
HONHoneywell In20190515A3.272.151.331.350.810.80
HONEHarborOne Ba20190515A27.9217.938.128.559.829.38
HOOKHOOKIPA Phar20190515A140.06274.8654.8426.27220.02248.59
HOPEHope Bancorp20190515A8.5745.04-16.98-16.7362.0961.83
HOTHHoth Therape20190515A362.50190.79134.33133.0556.4657.74
HOVHovnanian En20190515A64.6836.6515.9118.3020.7518.35
HPHelmerich &20190515A8.184.642.442.902.201.75
HPEHewlett Pack20190515A7.0919.9325.8421.89-5.84-1.82
HPPHudson Pacif20190515A4.722.781.141.261.641.52
HPQHP Inc.20190515A5.414.572.212.132.362.44
HPRHighPoint Re20190515A47.0238.4921.4023.5517.0814.94
HQYHealthEquity20190515A23.0112.512.095.3710.437.14
HRHealthcare R20190515A6.1318.103.668.3314.459.82
HRBH&R Block, I20190515A3.973.111.781.911.331.20
HRCHILL-ROM HOL20190515A18.096.122.272.493.853.64
HRIHerc Holding20190515A43.4115.5910.9312.004.663.60
HRLHormel Foods20190515A2.982.950.610.442.342.51
HROWHarrow Healt20190515A101.6258.2239.9239.5918.3018.63
HRTGHERITAGE INS20190515A17.8813.7113.0313.670.680.04
HRTXHeron Therap20190515A15.8313.113.738.529.384.59
HRZNHorizon Tech20190515A23.3221.039.429.0911.6111.94
HSCHarsco Corpo20190515A20.528.582.854.105.734.48
HSCZiShares Curr20190515ETF19.447.827.807.820.010.00
HSDTHelius Medic20190515A114.4676.5341.2541.5735.2734.96
HSICHenry Schein20190515A5.2518.302.793.2215.5215.08
HSIIHeidrick & S20190515A31.3730.059.849.9020.2220.15
HSKAHeska Corp20190515A70.3435.5017.0726.8818.438.61
HSONHudson Globa20190515A494.87432.13432.13432.130.000.00
HSPXGlobal X S&P20190515ETF38.0518.7919.1918.53-0.410.26
HSRTHartford Sho20190515ETF31.63
HSTHost Hotels20190515A5.325.671.922.763.762.92
HSTMHealthStream20190515A42.8425.044.834.7820.2120.26
HSYThe Hershey20190515A3.281.870.790.881.080.99
HTHersha Hospi20190515A14.657.282.623.324.663.95
HTAHEALTHCARE T20190515A3.983.901.651.782.252.12
HTABHartford Sch20190515ETF125.12
HTBIHomeTrust Ba20190515A41.6941.7511.7917.6129.9624.14
HTBKHeritage Com20190515A24.2716.714.916.1111.8010.60
HTBXHeat Biologi20190515A225.41197.82121.04119.9576.7877.86
HTGCHercules Cap20190515A8.365.87-1.26-0.417.126.26
HTGMHTG Molecula20190515A98.2769.5437.2134.4132.3335.14
HTHHILLTOP HOLD20190515A12.658.423.994.424.424.00
HTLDHeartland Ex20190515A10.649.28-1.43-1.0510.7010.33
HTLFHeartland Fi20190515A34.2117.604.936.5812.6711.02
HTRBHartford Tot20190515ETF72.2947.2647.2647.260.000.00
HTUSHull Tactica20190515ETF47.5956.9255.2656.921.670.00
HTZHertz Global20190515A7.977.742.513.215.244.54
HUBBHubbell Inco20190515A14.246.924.134.612.802.31
HUBGHUB Group In20190515A25.237.842.753.325.084.51
HUBSHUBSPOT, INC20190515A24.4212.888.948.893.943.99
HUDHudson Ltd.20190515A39.5137.4127.5828.729.828.69
HUMHumana Inc.20190515A9.163.892.532.611.361.28
HUNHuntsman Cor20190515A5.304.651.232.613.432.05
HURCHurco Cos In20190515A179.6336.6337.5835.17-0.951.45
HURNHuron Consul20190515A65.4022.4010.398.8012.0213.60
HUSAHouston Amer20190515A117.19145.58112.94113.0332.6432.55
HUSEStrategy Sha20190515ETF23.2716.7217.0217.02-0.29-0.29
HUSVFirst Trust20190515ETF10.859.659.599.530.050.11
HVBCHV Bancorp,20190515A68.3519.0619.0619.060.000.00
HVTHaverty Furn20190515A20.1410.997.467.333.533.69
HVTAHaverty Furn20190515A315.63395.70236.05236.05159.66159.66
HWCHancock Whit20190515A19.0810.40-1.09-0.3811.4910.78
HWCCHouston Wire20190515A143.4990.1654.3661.3335.8128.83
HWKNHawkins Inc20190515A244.8072.6957.6757.2115.0215.48
HXLHexcel Corpo20190515A12.265.913.273.542.642.37
HYHYSTER-YALE20190515A39.9220.417.9911.1312.429.28
HYDVanEck Vecto20190515ETF1.833.433.303.320.130.11
HYDBiShares Edge20190515ETF16.089.869.299.290.570.57
HYDWXtrackers Lo20190515ETF11.99
HYEMVanEck Vecto20190515ETF21.3510.648.9510.011.680.63
HYGiShares iBox20190515ETF1.171.891.331.380.590.53
HYGHiShares Inte20190515ETF6.565.505.015.090.490.40
HYGVFlexShares H20190515ETF12.3023.0731.9931.99-8.91-8.92
HYHGProShares Hi20190515ETF35.4516.2523.2219.96-6.97-3.70
HYIHXtrackers Hi20190515ETF55.6847.2447.2447.240.000.00
HYLBXtrackers US20190515ETF2.301.661.331.360.330.30
HYLDHigh Yield E20190515ETF27.3812.8013.1413.68-0.34-0.89
HYLSFirst Trust20190515ETF3.594.854.304.420.550.43
HYLVIQ S&P High20190515ETF15.7212.9212.9212.920.000.00
HYMBSPDR Nuveen20190515ETF4.352.962.692.730.270.23
HYNDWisdomTree T20190515ETF106.2972.9973.0373.03-0.04-0.04
HYREHyreCar Inc.20190515A71.8151.3633.3135.0718.0516.29
HYSPIMCO 0-5 Ye20190515ETF3.983.211.832.441.390.77
HYUPXtrackers Hi20190515ETF13.092.292.292.290.000.00
HYXEiShares iBox20190515ETF21.1536.9636.1436.140.820.82
HYXUiShares Glob20190515ETF18.9527.1718.8624.728.312.45
HYZDWisdomTree T20190515ETF26.299.799.589.460.210.32
HZNHorizon Glob20190515A67.6246.1324.2524.7421.8721.39
HZNPHorizon Ther20190515A10.5311.665.933.185.738.47
HZOMarineMax, I20190515A20.497.042.742.714.294.33
IINTELSAT S.20190515A14.477.713.924.173.793.54
IACIAC/InterAct20190515A16.307.834.385.703.452.14
IAGIAMGold Corp20190515A41.6336.0016.8317.1319.1318.82
IAGGiShares Core20190515ETF2.592.552.462.560.10-0.01
IAIiShares U.S.20190515ETF7.313.352.673.190.680.16
IAKiShares U.S.20190515ETF7.568.009.078.12-1.08-0.13
IARTIntegra Life20190515A12.2010.756.118.074.642.68
IATiShares U.S.20190515ETF3.263.52-0.220.443.753.08
IAUFiShares Gold20190515ETF29.3953.7753.7753.770.000.00
IBBiShares Nasd20190515ETF4.492.440.911.111.531.33
IBCEiShares iBon20190515ETF24.3415.6715.6715.670.000.00
IBCPIndependent20190515A22.2324.866.336.2618.5318.60
IBDInspire Corp20190515ETF51.1526.9426.9426.940.000.00
IBDDiShares iBon20190515ETF27.0224.7925.0825.08-0.29-0.29
IBDLiShares iBon20190515ETF5.223.092.822.810.270.29
IBDMiShares iBon20190515ETF4.873.042.792.710.260.33
IBDNiShares iBon20190515ETF5.992.802.782.880.02-0.09
IBDOiShares iBon20190515ETF8.053.834.123.84-0.290.00
IBDPiShares iBon20190515ETF5.774.574.674.82-0.10-0.25
IBDQiShares iBon20190515ETF5.942.752.592.590.170.16
IBDRiShares iBon20190515ETF8.475.104.955.040.140.05
IBDSiShares iBon20190515ETF13.599.488.168.161.321.32
IBDTiShares iBon20190515ETF21.7520.5621.4621.46-0.90-0.90
IBHAiShares iBon20190515ETF9.5436.8824.8324.8312.0412.04
IBHBiShares iBon20190515ETF13.267.157.1511.170.00-4.02
IBHCiShares iBon20190515ETF13.1714.0814.0818.100.00-4.02
IBHDiShares iBon20190515ETF13.2118.5310.4710.478.068.06
IBHEiShares iBon20190515ETF13.4121.8625.9025.90-4.04-4.04
IBIOiBio, Inc.20190515A425.26359.49190.80190.80168.68168.68
IBKCIBERIABANK C20190515A13.3611.641.171.9310.479.71
IBKRInteractive20190515A30.7313.914.506.119.417.81
IBMInternationa20190515A1.831.460.340.511.120.95
IBMIiShares iBon20190515ETF5.081.621.621.620.000.00
IBMJiShares iBon20190515ETF6.874.084.084.080.000.00
IBMKiShares iBon20190515ETF7.144.194.154.150.040.04
IBML