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 Avg20190516A7.005.512.472.873.032.64
ETF_AvgVW ETF Avg20190516ETF2.025.764.874.970.900.80
ETN_AvgVW ETN Avg20190516ETN15.4610.817.908.012.912.80
AAgilent Tech20190516A3.032.460.470.951.991.51
AAAlcoa Corpor20190516A5.684.851.702.363.152.48
AAAUPerth Mint P20190516ETF83.0811.819.559.792.262.03
AADRAdvisorShare20190516ETF31.0317.8517.7217.850.130.00
AALAmerican Air20190516A3.343.320.681.152.642.17
AAMCAltisource A20190516A964.38415.43296.38272.65119.05142.78
AAMEAtlantic Ame20190516A193.65298.05-296.07-296.07594.11594.11
AANAaron's, Inc20190516A14.074.872.562.362.322.52
AAOIApplied Opto20190516A24.7613.903.574.8210.339.09
AAONAaon Inc20190516A32.439.465.283.514.185.95
AAPADVANCE AUTO20190516A6.523.390.221.342.321.92
AAPLApple Inc.20190516A1.061.971.881.130.100.84
AATAMERICAN ASS20190516A13.556.714.734.181.972.53
AAUAlmaden Mine20190516A272.38239.88224.60224.6215.2815.26
AAWWAtlas Air Wo20190516A26.6310.88-0.995.3711.875.51
AAXJiShares MSCI20190516ETF1.541.760.320.721.431.04
AAXNAxon Enterpr20190516A16.967.453.964.473.492.98
ABAllianceBern20190516A16.3721.928.9812.3812.949.54
ABBVABBVIE INC.20190516A2.441.790.510.651.281.14
ABCAmerisourceB20190516A5.055.090.750.884.344.22
ABCBAmeris Banco20190516A13.7510.476.426.494.063.98
ABEOAbeona Thera20190516A27.9623.528.0710.4015.4513.11
ABGAsbury Autom20190516A24.7510.376.607.253.773.12
ABIOARCA biophar20190516A200.20148.68113.05112.2135.6336.47
ABMABM Industri20190516A13.806.952.332.594.624.36
ABMDAbiomed Inc20190516A11.116.051.642.224.413.84
ABRArbor Realty20190516A7.695.572.092.503.483.06
ABTAbbott Labor20190516A2.171.591.090.760.500.83
ABTXAllegiance B20190516A38.1518.139.7810.078.358.06
ABUSArbutus Biop20190516A88.7346.016.536.9639.4839.05
ACAssociated C20190516A193.90127.84123.15123.184.684.66
ACAArcosa, Inc.20190516A39.0815.198.228.626.976.57
ACADAcadia Pharm20190516A15.149.774.334.885.444.90
ACAMAcamar Partn20190516A2181.23206.34206.34206.340.000.00
ACBAurora Canna20190516A11.399.724.745.084.984.64
ACBIAtlantic Cap20190516A19.3515.405.306.0410.109.36
ACCAmerican Cam20190516A5.062.731.131.081.601.64
ACCOAcco Brands20190516A13.9214.256.188.838.085.41
ACERAcer Therape20190516A112.9251.6531.8932.6119.7619.05
ACESALPS Clean E20190516ETF64.27382.21379.71382.212.500.00
ACGLArch Capital20190516A3.463.851.021.212.832.64
ACHCAcadia Healt20190516A12.715.170.160.655.014.52
ACHVAchieve Life20190516A102.42102.3160.6264.5541.6937.76
ACIAAcacia Commu20190516A14.6710.773.093.977.686.80
ACIUAC Immune SA20190516A76.1561.4851.4950.8110.0010.67
ACIWACI Worldwid20190516A7.413.730.390.883.342.84
ACLSAxcelis Tech20190516A19.9526.37-0.490.3226.8626.05
ACMAecom20190516A6.653.811.311.602.502.21
ACMRACM Research20190516A67.6345.9916.4719.7729.5226.22
ACNAccenture PL20190516A2.801.92-0.25-0.012.171.93
ACNBACNB Corp20190516A197.63132.21132.21132.210.000.00
ACORAcorda Thera20190516A21.9119.714.064.5215.6515.20
ACREAres Commerc20190516A10.407.845.355.102.502.74
ACRSAclaris Ther20190516A31.6637.3712.8614.9524.5122.53
ACRXAcelRx Pharm20190516A34.5429.7310.5912.2019.1417.53
ACSGXtrackers MS20190516ETF34.03
ACSIAmerican Cus20190516ETF10.5329.5730.1030.63-0.53-1.05
ACSTAcasti Pharm20190516A130.62117.9267.6572.9850.2744.94
ACTAdvisorShare20190516ETF21.7482.5147.7347.6434.7734.87
ACTGAcacia Resea20190516A52.2043.8125.6325.5418.1918.27
ACUAcme United20190516A269.6776.6951.3043.0925.3933.60
ACWFiShares Edge20190516ETF21.964.254.414.36-0.16-0.11
ACWIiShares MSCI20190516ETF1.401.290.320.160.971.13
ACWViShares Edge20190516ETF3.172.051.681.650.370.40
ACWXiShares MSCI20190516ETF2.192.140.530.651.611.48
ACYAeroCentury20190516A509.42417.53395.32402.5222.2115.00
ADBEAdobe Inc.20190516A3.904.400.871.453.532.96
ADCAgree Realty20190516A13.2410.610.952.089.668.52
ADESAdvanced Emi20190516A14.6925.9110.0710.3315.8515.58
ADIAnalog Devic20190516A3.122.44-3.40-2.605.845.04
ADILAdial Pharma20190516A262.95200.0768.39183.96131.6816.11
ADMArcher Danie20190516A2.603.040.731.002.312.04
ADMAADMA Biologi20190516A37.4733.469.4112.0824.0621.39
ADMPAdamis Pharm20190516A75.5657.6643.9145.2013.7512.46
ADMSAdamas Pharm20190516A28.2318.6719.3921.42-0.73-2.74
ADNTAdient plc O20190516A11.397.641.703.755.943.90
ADPAutomatic Da20190516A2.952.430.540.991.891.44
ADREInvesco BLDR20190516ETF32.5123.5023.7523.75-0.24-0.24
ADROAduro Biotec20190516A79.0675.4145.0250.1930.3925.22
ADSAlliance Dat20190516A8.625.690.721.574.974.12
ADSKAutodesk Inc20190516A6.183.570.491.153.082.42
ADSWAdvanced Dis20190516A3.412.781.431.531.351.26
ADTADT Inc.20190516A15.9913.861.054.1712.819.69
ADTNAdtran Inc20190516A17.2938.931.37-0.3737.5639.30
ADUSAddus HomeCa20190516A43.2817.046.568.0910.488.95
ADVMAdverum Biot20190516A51.5337.1517.2223.7119.9313.44
ADXSAdvaxis, Inc20190516A71.9477.0139.6550.3337.3526.68
AEAdams Resour20190516A206.05106.24100.97104.515.271.73
AEEAmeren Corpo20190516A2.612.410.411.072.001.34
AEGNAegion Corp20190516A20.9216.910.832.1316.0814.77
AEHRAehr Test Sy20190516A137.56286.68119.96119.96166.73166.73
AEISAdvanced Ene20190516A20.549.511.094.858.424.66
AELAmerican Equ20190516A12.585.171.762.153.413.02
AEMAgnico Eagle20190516A2.722.310.721.281.601.03
AEMDAETHLON MEDI20190516A363.09345.33244.98276.62100.3568.71
AEOAmerican Eag20190516A5.394.682.121.912.562.78
AEPAmerican Ele20190516A2.251.881.060.800.821.08
AERAercap Holdi20190516A8.066.45-0.234.646.671.80
AERIAerie Pharma20190516A33.1026.9011.649.2815.2717.62
AESAES Corporat20190516A6.153.731.301.152.432.58
AEYADDvantage T20190516A419.15293.25293.25293.250.000.00
AEYEAudioEye, In20190516A269.41163.953.975.47159.97158.47
AEZSAeterna Zent20190516A67.1851.2133.3426.0217.8725.19
AFCAllied Capit20190516A32.4523.768.558.5515.2115.21
AFGAmerican Fin20190516A10.605.752.392.713.363.04
AFHAtlas Financ20190516A126.94133.91124.07128.359.845.55
AFIArmstrong Fl20190516A33.7115.787.778.438.027.36
AFIFAnfield Univ20190516ETF30.1710.5410.5410.540.000.00
AFINAmerican Fin20190516A17.3637.203.954.9933.3732.34
AFKVanEck Vecto20190516ETF45.4528.00-38.087.2666.0820.74
AFLAflac Inc.20190516A2.062.270.210.472.061.80
AFMDAffimed N.V.20190516A42.5929.2513.4518.0915.8011.16
AFTYPacer CSOP F20190516ETF31.7727.6220.5220.527.117.11
AGFIRST MAJEST20190516A17.2713.997.518.186.475.80
AGCOAGCO Corpora20190516A8.504.221.071.793.152.42
AGEAgeX Therape20190516A91.6280.4865.3572.4815.138.00
AGENAgenus Inc.20190516A35.0832.2817.1721.2415.1211.04
AGFSAgroFresh So20190516A62.88124.3316.7628.02107.5796.31
AGGiShares Core20190516ETF0.920.760.690.700.070.06
AGGPIQ Enhanced20190516ETF13.3713.9913.9813.980.010.01
AGGYWisdomTree Y20190516ETF4.549.969.729.840.230.12
AGIAlamos Gold20190516A22.0317.786.947.9210.829.84
AGIOAgios Pharma20190516A22.5037.9028.6031.089.316.82
AGLEAeglea BioTh20190516A62.44104.2728.7927.8075.4876.48
AGMFederal Agri20190516A57.6854.1845.8749.868.314.32
AGMAFederal Agri20190516A95.8479.0459.5259.5219.5219.52
AGMHAGM Group Ho20190516A464.31169.72105.19126.6464.5243.07
AGNAllergan plc20190516A5.902.920.381.182.541.74
AGNCAGNC Investm20190516A5.715.791.071.104.724.69
AGNDWisdomTree T20190516ETF46.8420.7220.7220.720.000.00
AGOAssured Guar20190516A6.994.232.092.532.141.70
AGRAvangrid, In20190516A7.627.080.870.976.206.10
AGROADECOAGRO S.20190516A30.3018.35-10.38-3.1628.7321.51
AGRXAgile Therap20190516A202.9194.7071.8484.7422.869.96
AGSPlayAGS, Inc20190516A31.0812.794.546.068.256.74
AGTiShares MSCI20190516ETF31.2420.9020.6721.140.24-0.24
AGTCApplied Gene20190516A189.21145.3154.1455.6191.1789.70
AGXArgan, Inc20190516A37.9815.496.438.619.066.87
AGYSAgilysys, In20190516A56.5620.418.918.8511.5011.56
AGZiShares Agen20190516ETF3.419.169.068.980.100.18
AGZDWisdomTree T20190516ETF33.7134.3826.0226.038.358.34
AHCA.H. Belo Co20190516A86.8963.6314.0818.5649.5545.07
AHHArmada Hoffl20190516A12.4011.755.676.906.084.85
AHPIAllied Healt20190516A561.96364.69364.69364.690.000.00
AHTAshford Hosp20190516A19.0813.559.3610.464.193.07
AIArlington As20190516A13.5511.295.176.036.125.26
AIAiShares Asia20190516ETF13.788.171.765.226.422.96
AIEQAI Powered E20190516ETF32.6426.7026.2325.570.481.14
AIGAmerican Int20190516A2.091.770.260.491.511.27
AIHSSenmiao Tech20190516A134.24149.4799.45104.5550.0244.92
AIIQAI Powered I20190516ETF24.3718.1418.1418.140.000.00
AIMCAltra Indust20190516A15.759.812.947.646.882.17
AIMTAimmune Ther20190516A21.4718.12-0.93-1.2919.0519.41
AINAlbany Inter20190516A22.779.032.733.936.305.10
AINCAshford Inc.20190516A292.63183.45155.74160.4927.7122.96
AINVApollo Inves20190516A13.2234.398.418.4125.9925.98
AIQGlobal X Fut20190516ETF37.6122.9714.9214.928.058.05
AIRAAR Corp.20190516A19.545.342.222.533.132.82
AIRGAirgain, Inc20190516A61.3547.8610.4312.5037.4435.37
AIRIAir Industri20190516A466.86458.98194.41194.41264.56264.56
AIRRFirst Trust20190516ETF28.6113.6213.5513.550.080.07
AIRTAir T Inc20190516A392.44196.46196.46196.460.000.00
AITApplied Indu20190516A22.913.97-1.031.375.002.59
AIVApartment In20190516A4.144.99-0.311.065.313.93
AIZAssurant, In20190516A6.833.381.301.402.081.98
AJGArthur J. Ga20190516A3.762.130.130.752.001.38
AJRDAerojet Rock20190516A9.944.532.252.652.281.87
AJXGreat Ajax C20190516A20.5918.9713.9914.594.984.38
AKAMAkamai Techn20190516A3.153.690.050.243.633.45
AKBAAkebia Thera20190516A21.3118.268.9710.339.297.93
AKCAAkcea Therap20190516A62.5232.1111.5213.3020.6018.82
AKERAkers Biosci20190516A260.87215.20214.37214.430.830.77
AKGAsanko Gold20190516A166.25132.21128.83127.983.384.23
AKRAcadia Realt20190516A8.2612.369.6210.062.742.30
AKRXAkorn, Inc.20190516A23.3521.163.564.0217.6017.14
AKTSAKOUSTIS TEC20190516A34.5337.8036.5937.721.210.08
ALAir Lease Co20190516A6.373.120.971.532.151.59
ALACAlberton Acq20190516A820.27852.98878.10878.10-25.12-25.12
ALBAlbemarle Co20190516A4.554.450.640.843.813.60
ALBOAlbireo Phar20190516A109.2040.1226.9327.3013.1912.82
ALCAlcon Inc. O20190516A5.776.434.626.011.810.43
ALCOAlico Inc20190516A177.32140.3969.2769.2771.1271.12
ALDXAldeyra Ther20190516A36.1321.443.423.4718.0317.97
ALEALLETE, Inc.20190516A13.858.852.605.136.243.71
ALECAlector, Inc20190516A144.0691.6775.6077.4316.0714.24
ALEXAlexander &20190516A15.816.111.622.374.493.73
ALFAAlphaClone A20190516ETF24.3912.8010.6810.682.112.11
ALGAlamo Group,20190516A39.0113.068.749.384.323.69
ALGNAlign Techno20190516A9.837.271.862.465.414.81
ALGRAllegro Merg20190516A41.7839.6839.6839.680.000.00
ALGTAllegiant Tr20190516A31.6713.486.987.656.505.83
ALIMAlimera Scie20190516A376.16375.45162.54162.54212.90212.90
ALJJALJ Regional20190516A1021.81314.84-12.06-28.43326.90343.27
ALKAlaska Air G20190516A5.684.051.001.483.052.57
ALKSAlkermes Inc20190516A9.6014.215.726.318.497.91
ALLThe Allstate20190516A3.512.600.460.402.142.20
ALLEAllegion Pub20190516A5.171.910.360.671.551.24
ALLKAllakos Inc.20190516A42.9412.3510.9810.281.372.07
ALLOAllogene The20190516A19.9512.474.947.357.545.13
ALLTAllot Ltd. O20190516A74.4954.8428.6837.6126.1517.22
ALLYAlly Financi20190516A3.463.420.741.912.671.50
ALNAAllena Pharm20190516A201.11116.0292.3097.5323.7218.49
ALNYAlnylam Phar20190516A15.1811.665.916.745.744.92
ALOAlio Gold In20190516A77.4163.1844.3245.8718.8617.31
ALOTAstroNova, I20190516A138.0153.4149.8850.103.533.31
ALPNAlpine Immun20190516A384.34343.39339.12339.124.274.27
ALRMAlarm.com Ho20190516A18.749.880.522.599.367.29
ALRNAileron Ther20190516A382.22269.71224.34237.1545.3632.56
ALSKAlaska Commu20190516A127.7567.1864.5764.372.612.81
ALSNALLISON TRAN20190516A5.932.700.450.832.261.87
ALTAltimmune, I20190516A92.1260.7438.8845.3321.8515.40
ALTMAltus Midstr20190516A59.5632.8117.0217.5315.8015.35
ALTRAltair Engin20190516A28.2727.279.264.9418.0022.34
ALTSProShares Mo20190516ETF10.1840.29-14.4540.2954.740.00
ALTYGlobal X Sup20190516ETF53.33134.05116.96127.0517.097.00
ALVAutoliv, Inc20190516A10.474.751.992.582.762.18
ALXNAlexion Phar20190516A7.224.870.610.844.264.03
ALYAAlithya Grou20190516A312.56127.44109.85113.3517.6014.09
AMAntero Midst20190516A7.626.310.330.835.965.48
AMAGAMAG Pharmac20190516A20.1514.773.254.1111.5310.66
AMALAmalgamated20190516A102.6357.0544.7243.9212.3213.13
AMATApplied Mate20190516A2.554.351.840.622.513.74
AMBAAmbarella, I20190516A17.8411.452.152.529.308.93
AMBCAmbac Financ20190516A14.8513.933.364.4710.579.46
AMCAMC ENTERTAI20190516A8.606.222.302.983.923.24
AMCAiShares Russ20190516ETF15.3711.8711.2010.980.670.89
AMCIAMCI Acquisi20190516A101.52101.06101.06101.060.000.00
AMCXAMC Networks20190516A10.7010.932.953.637.997.31
AMDAdvanced Mic20190516A3.583.522.752.480.771.05
AMEAmetek, Inc.20190516A4.051.890.760.751.131.14
AMEDAmedisys Inc20190516A20.538.401.642.556.755.85
AMEHApollo Medic20190516A144.9352.1939.6141.6312.5910.56
AMGAffiliated M20190516A9.424.111.371.692.742.42
AMGNAmgen Inc20190516A3.725.020.511.374.513.65
AMHAMERICAN HOM20190516A4.343.670.911.602.752.06
AMJJP Morgan Al20190516ETN4.3317.0415.8215.401.241.67
AMKRAmkor Techno20190516A15.2616.52-1.000.9617.5315.57
AMLPAlerian MLP20190516ETF9.9611.177.167.734.013.44
AMNAMN Healthca20190516A15.756.853.803.963.052.89
AMNBAmerican Nat20190516A145.9744.9737.7442.707.232.28
AMOTAllied Motio20190516A73.4137.097.079.5830.0227.51
AMPAmeriprise F20190516A6.652.980.430.872.552.11
AMPEAmpio Pharma20190516A133.92155.2590.63100.8964.6254.35
AMPHAmphastar Ph20190516A26.6020.6312.2912.038.348.60
AMRBAmerican Riv20190516A424.60429.82496.42496.50-66.61-66.68
AMRCAmeresco, In20190516A21.309.104.183.834.925.27
AMRHAmeri Holdin20190516A99.00140.8191.93103.4548.8837.36
AMRKA-Mark Preci20190516A180.0593.6093.6093.600.000.00
AMRSAmyris Inc.20190516A24.2322.059.859.7712.2012.29
AMRXAmneal Pharm20190516A18.5310.784.475.116.315.68
AMSAmerican Sha20190516A649.75249.56253.25253.25-3.68-3.68
AMSCAmerican Sup20190516A37.5626.2610.2611.0716.0015.19
AMSFAMERISAFE, I20190516A36.3511.924.054.577.496.97
AMSWAAmerican Sof20190516A23.7026.269.6010.9716.6615.29
AMTAmerican Tow20190516A3.413.103.072.970.030.13
AMTBAmerant Banc20190516A163.1668.2764.9665.163.313.12
AMTBBAmerant Banc20190516A446.31347.65336.40336.4011.2411.24
AMTDTD Ameritrad20190516A3.574.692.253.022.441.67
AMTXAemetis, Inc20190516A224.59132.4980.5675.5651.9256.93
AMUETRACS Aleri20190516ETN17.468.007.056.890.951.11
AMUBETRACS Aleri20190516ETN52.42
AMWDAmerican Woo20190516A36.6610.684.535.776.164.91
AMZAInfraCap MLP20190516ETF17.3313.5312.7413.140.790.39
AMZNAmazon.Com I20190516A2.701.680.841.210.840.47
ANAutoNation,20190516A8.484.312.812.501.501.82
ANABAnaptysBio,20190516A51.2523.1912.8414.4510.358.74
ANATAmerican Nat20190516A55.3027.1719.6718.467.508.71
ANDAAndina Acqui20190516A250.01197.42108.10172.2089.3225.22
ANDEAndersons In20190516A28.7610.333.453.456.896.89
ANETArista Netwo20190516A7.506.131.942.854.193.29
ANFAbercrombie20190516A7.694.451.261.353.193.11
ANGIANGI Homeser20190516A14.3013.2710.2610.783.012.49
ANGLVanEck Vecto20190516ETF5.083.311.772.121.541.19
ANGOAngioDynamic20190516A20.8411.885.485.416.406.47
ANHAnworth Mort20190516A24.4319.9015.7316.944.162.96
ANIKAnika Therap20190516A29.8211.363.153.478.217.89
ANIPANI Pharmace20190516A40.4716.998.709.808.297.19
ANIXAnixa Biosci20190516A98.7864.5734.0333.1030.5331.47
ANSSAnsys Inc20190516A10.024.371.461.912.912.47
ANTMANTHEM, INC.20190516A6.453.330.981.182.352.15
ANYSphere 3D Co20190516A272.68551.01514.07523.8236.9527.19
AOAiShares Core20190516ETF9.644.483.012.951.471.53
AOBCAmerican Out20190516A13.149.290.921.208.378.09
AOKiShares Core20190516ETF13.607.697.587.530.100.16
AOMiShares Core20190516ETF13.4213.988.058.175.945.82
AONAon plc Clas20190516A4.141.97-0.060.252.031.72
AORiShares Core20190516ETF7.4765.476.246.3359.2259.14
AOSA.O. Smith C20190516A5.805.001.462.583.542.42
AOSLAlpha and Om20190516A44.2132.2613.8920.4018.3711.86
APAmpco-Pittsb20190516A155.8679.5640.7446.8038.8232.76
APAApache Corpo20190516A3.463.341.001.642.341.70
APAMARTISAN PART20190516A10.003.514.004.60-0.48-1.09
APDAir Products20190516A4.362.261.121.141.141.12
APDNApplied DNA20190516A163.92169.73134.67130.2835.0739.45
APEIAmerican Pub20190516A30.3412.434.976.307.466.13
APENApollo Endos20190516A406.71233.98189.41179.1844.5654.79
APHAmphenol Cor20190516A3.871.850.771.001.080.85
APHAAphria Inc.20190516A14.4214.259.449.784.824.44
APLEApple Hospit20190516A6.104.922.452.502.472.42
APLSApellis Phar20190516A36.3437.076.9411.3830.1325.69
APLTApplied Ther20190516A142.60102.4369.2876.1533.1426.28
APMAptorum Grou20190516A561.02255.67254.44254.441.231.23
APOApollo Globa20190516A4.444.270.610.643.653.63
APOGApogee Enter20190516A15.206.831.691.495.145.34
APPFAppFolio, In20190516A28.8119.918.8213.7011.096.21
APPNAppian Corpo20190516A16.9117.970.065.1217.9112.86
APPSDigital Turb20190516A24.5419.5217.2916.702.232.82
APRNBlue Apron H20190516A70.3659.6850.7751.548.928.14
APTAlpha Pro Te20190516A75.5330.2130.4031.58-0.19-1.37
APTOAptose Biosc20190516A68.0066.9655.9855.9810.9810.98
APTSPreferred Ap20190516A15.659.301.983.547.325.76
APTVAptiv PLC20190516A5.092.321.141.401.180.93
APTXAptinyx Inc.20190516A82.8255.2041.8640.0313.3415.17
APVOAptevo Thera20190516A116.0894.0473.7173.8320.3320.21
APWCAsia Pacific20190516A224.72203.08203.08203.080.000.00
APYApergy Corpo20190516A27.9811.668.638.573.033.08
APYXApyx Medical20190516A68.3757.2510.7410.1846.5147.07
AQBAquaBounty T20190516A153.7178.6462.0662.2416.5816.40
AQMSAqua Metals,20190516A67.6667.5621.6942.1945.8725.36
AQNAlgonquin Po20190516A8.797.883.804.024.073.85
AQSTAquestive Th20190516A134.63109.2525.0131.4584.2577.81
AQUAEvoqua Water20190516A17.1310.84-0.030.6510.8710.19
ARANTERO RESOU20190516A12.478.945.054.853.884.08
ARAAmerican Ren20190516A64.9635.296.2013.1329.0922.15
ARAVAravive, Inc20190516A308.38129.6160.4165.6269.2063.99
ARAYAccuray Inco20190516A32.2025.4511.6012.8013.8512.65
ARCARC Document20190516A84.3053.0735.2136.2517.8516.81
ARCBArcBest Corp20190516A28.8711.69-14.06-2.8925.7614.58
ARCCAres Capital20190516A5.985.232.342.612.902.62
ARCEArco Platfor20190516A290.1292.7276.5581.0116.1711.72
ARCHArch Coal, I20190516A39.8512.804.116.358.696.46
ARCMArrow Reserv20190516ETF12.415.404.605.000.800.40
ARCOARCOS DORADO20190516A29.7114.656.697.317.967.34
ARCTArcturus The20190516A351.59293.67257.09263.8436.5829.83
ARDArdagh Group20190516A42.4814.79-8.70-9.2923.4824.08
ARDSAridis Pharm20190516A1111.76777.77604.15773.12173.624.64
ARDXArdelyx, Inc20190516A93.9264.3734.6139.2629.7525.11
AREAlexandria R20190516A6.1098.3489.5686.288.7712.06
ARECAMERICAN RES20190516A254.56158.93142.93142.9315.9915.99
ARESAres Managem20190516A8.294.291.162.023.132.27
ARGOArgo Group I20190516A17.587.363.984.163.383.20
ARGTGlobal X MSC20190516ETF18.9410.019.9010.320.11-0.32
ARIAPOLLO COMME20190516A5.434.002.382.491.631.51
ARKFARK Fintech20190516ETF15.9836.0833.5135.912.570.17
ARKGARK Genomic20190516ETF14.3313.207.3010.665.912.54
ARKKARK Innovati20190516ETF9.4710.154.255.175.894.98
ARKQARK Autonomo20190516ETF18.3412.2915.2113.15-2.92-0.86
ARKRArk Restaura20190516A372.98282.74282.74282.740.000.00
ARKWARK Next Gen20190516ETF8.457.463.285.984.181.49
ARLAmerican Rea20190516A198.0089.24107.59107.59-18.35-18.35
ARLOArlo Technol20190516A25.7822.367.519.2414.8513.10
ARLPAlliance Res20190516A11.129.215.086.164.143.05
ARMKARAMARK20190516A4.902.550.330.852.221.70
ARMPArmata Pharm20190516A139.31178.44172.65179.165.80-0.71
ARNAArena Pharma20190516A24.8914.103.618.9310.485.16
ARNCArconic Corp20190516A4.724.340.441.443.902.90
AROCArchrock Inc20190516A10.2210.511.863.408.657.11
AROWArrow Financ20190516A89.6551.7245.2245.956.505.77
ARPOAerpio Pharm20190516A102.2285.6260.8163.8724.8121.75
ARRARMOUR Resid20190516A5.615.112.692.462.422.66
ARTNAArtesian Res20190516A121.3879.4570.2471.669.227.79
ARTWArts-Way Man20190516A361.21356.15346.15346.159.999.99
ARVNArvinas, Inc20190516A83.8291.3116.3226.5574.9964.76
ARWArrow Electr20190516A7.367.700.550.697.157.00
ARWRArrowhead Re20190516A14.9413.377.097.226.296.15
ARYAARYA Science20190516A1026.441283.611296.491296.49-12.88-12.88
ASBAssociated B20190516A4.814.371.232.073.142.30
ASCARDMORE SHIP20190516A31.4519.033.478.7615.5510.27
ASEAGlobal X FTS20190516ETF207.6891.3991.3991.390.000.00
ASETFlexShares R20190516ETF43.5351.4551.4551.450.000.00
ASFIAsta Funding20190516A234.87172.6591.59118.6381.0554.02
ASGNASGN Incorpo20190516A17.677.934.285.123.652.81
ASHAshland Glob20190516A8.553.681.092.022.591.66
ASHRXtrackers Ha20190516ETF3.702.511.381.431.131.08
ASHSXtrackers Ha20190516ETF19.0213.1111.219.951.903.16
ASHXXtrackers MS20190516ETF105.93104.72104.72104.720.000.00
ASIXAdvanSix Inc20190516A22.869.894.565.555.334.34
ASMAvino Silver20190516A233.13162.75159.20163.543.55-0.79
ASMBAssembly Bio20190516A48.2827.106.269.3020.8417.80
ASNAAscena Retai20190516A75.6465.5914.8318.7150.7546.84
ASPNAspen Aeroge20190516A107.0056.4258.7560.51-2.32-4.08
ASPSAltisource P20190516A55.1527.4514.9815.6412.4711.81
ASPUASPEN GROUP,20190516A69.4647.9510.5714.7237.3833.23
ASRTAssertio The20190516A30.3539.5324.4326.0015.1013.58
ASRVAmeriServ Fi20190516A79.6576.1864.3755.0311.8121.14
ASTCAstrotech Co20190516A282.65246.18240.91236.285.279.89
ASTEAstec Indust20190516A25.3316.477.308.249.178.24
ASURAsure Softwa20190516A43.0529.4315.1015.3714.3314.06
ASYSAmtech Syste20190516A71.3663.0322.2832.7940.7530.24
ATAtlantic Pow20190516A41.6531.0720.4219.1010.6511.89
ATECAlphatec Hol20190516A71.6046.9534.1936.1512.7510.81
ATENA10 NETWORKS20190516A17.0413.108.058.175.054.93
ATESTCTest Symbol20190516A29.1916.3016.2916.290.010.01
ATESTGTEST SYMBOL20190516A27.9814.8314.9014.80-0.070.03
ATGEAdtalem Glob20190516A10.674.671.001.013.673.67
ATHAthene Holdi20190516A4.362.500.640.911.861.59
ATHXAthersys, In20190516A53.0945.61-1.9123.8847.5221.73
ATIAllegheny Te20190516A9.556.633.063.543.573.10
ATIFATIF Holding20190516A521.69514.41217.56217.56296.85296.85
ATKRAtkore Inter20190516A17.719.313.315.286.004.03
ATLCAtlanticus H20190516A322.8992.4787.8587.854.614.61
ATLOAMES Nationa20190516A223.89111.1298.94102.5012.188.62
ATMPiPath Select20190516ETF19.5312.538.298.484.244.05
ATNMActinium Pha20190516A99.97131.43123.33122.748.108.69
ATNXAthenex, Inc20190516A23.1515.997.048.858.957.14
ATOAtmos Energy20190516A4.782.250.530.831.721.41
ATOMAtomera Inco20190516A171.2798.6139.7142.7458.9055.86
ATOSAtossa Thera20190516A128.59127.1580.9480.7746.2246.39
ATRAptarGroup,20190516A11.715.291.933.323.361.97
ATRAAtara Biothe20190516A45.0524.5114.3118.8610.205.65
ATRCAtriCure, In20190516A26.1719.288.207.0311.0912.26
ATRIAtrion Corp20190516A3.2417.601.350.00
ATROAstronics Co20190516A20.5115.323.863.7511.4511.57
ATRSAntares Phar20190516A35.5235.1515.4815.7319.6719.42
ATSGAir Transpor20190516A23.4623.185.956.9217.2316.26
ATTOAtento S.A.20190516A113.5325.3220.1422.065.183.26
ATUSAltice USA,20190516A4.423.911.641.952.271.96
ATVIActivision B20190516A2.857.754.764.822.992.94
ATXIAvenue Thera20190516A138.61138.06-88.30-88.30226.36226.36
AUBNAuburn Natio20190516A293.50278.27283.85283.85-5.57-5.57
AUDCAudioCodes L20190516A23.1813.955.295.998.677.96
AUGAuryn Resour20190516A99.5461.7345.7249.8616.0111.86
AUMNGolden Miner20190516A241.36181.8380.2880.53101.54101.30
AUPHAurinia Phar20190516A17.0514.934.958.129.986.81
AUSFGlobal X Ada20190516ETF26.4912.3011.5011.680.810.63
AUTOAutoWeb, Inc20190516A399.38491.63398.19396.9393.4594.70
AUYYamana Gold,20190516A49.4940.2024.4631.9115.668.21
AVAAvista Corpo20190516A7.504.521.301.023.213.50
AVAVAeroVironmen20190516A31.7331.797.3912.1224.4019.67
AVBAvalonBay Co20190516A6.282.900.300.552.602.35
AVCOAvalon Globo20190516A181.47157.10137.31135.5119.7921.59
AVDAmerican Van20190516A32.5318.6215.5614.043.064.58
AVEOAVEO Pharmac20190516A48.3266.0536.9240.3229.1325.73
AVGOBroadcom Inc20190516A4.864.002.081.141.922.87
AVGRAvinger, Inc20190516A90.8083.2476.9676.056.287.19
AVIDAvid Technol20190516A26.9614.304.136.7010.187.60
AVLRAvalara, Inc20190516A16.118.693.223.785.474.91
AVNSAvanos Medic20190516A20.4110.664.404.756.265.91
AVNWAviat Networ20190516A364.74307.86293.33293.3314.5314.53
AVROAVROBIO, Inc20190516A145.3161.5237.5238.7624.0022.76
AVTAvnet, Inc.20190516A8.353.900.781.103.122.80
AVXLAnavex Life20190516A65.8944.4222.8724.5121.5519.91
AVYAvery Dennis20190516A7.633.501.541.841.961.66
AVYAAvaya Holdin20190516A11.729.543.826.165.723.38
AWIArmstrong Wo20190516A12.335.311.051.694.023.67
AWKAmerican Wat20190516A4.216.445.055.651.390.79
AWRAmerican Sta20190516A13.326.552.253.364.303.18
AWREAware Inc20190516A118.8582.7482.7482.740.000.00
AWTMAware Ultra-20190516ETF14.285.165.165.160.000.00
AWXAvalon Holdi20190516A145.95129.32111.14103.2818.1826.04
AXAxos Financi20190516A21.247.534.024.483.613.10
AXASAbraxas Petr20190516A86.2478.5529.7026.8048.8551.75
AXDXAccelerate D20190516A66.9941.4267.7255.91-26.30-14.50
AXEAnixter Inte20190516A23.899.503.103.436.416.07
AXGNAxogen, Inc.20190516A28.1731.7411.3412.6420.4019.10
AXGTAxovant Gene20190516A60.7237.7311.2515.8526.4921.88
AXJLWisdomTree A20190516ETF23.5711.6812.1811.68-0.500.00
AXLAmerican Axl20190516A9.298.463.153.585.314.87
AXLAAxcella Heal20190516A166.10120.03141.7987.94-21.7632.10
AXNXAxonics Modu20190516A56.5633.1920.3224.0112.869.17
AXPAmerican Exp20190516A1.551.470.820.870.660.61
AXRAMREP Corpor20190516A283.69332.14229.93229.93102.21102.21
AXSAxis Capital20190516A5.072.310.660.471.661.84
AXSMAxsome Thera20190516A17.9414.987.799.677.215.32
AXTAAxalta Coati20190516A4.263.420.711.682.721.74
AXTIAXT Inc20190516A40.1057.7420.7519.1936.9938.54
AXUAlexco Resou20190516A110.0678.4153.3653.3625.0525.05
AYAtlantica Yi20190516A12.888.944.975.533.973.41
AYIAcuity Brand20190516A12.284.542.592.072.822.47
AYTUAytu BioScie20190516A118.1775.0062.2864.2212.7310.78
AYXAlteryx, Inc20190516A14.587.673.744.663.933.01
AZOAutoZone, In20190516A12.566.182.292.673.893.51
AZPNAspen Techno20190516A12.906.342.863.303.483.03
AZREAzure Power20190516A165.3644.3432.2232.2212.1212.12
AZRXAzurRx BioPh20190516A159.60118.2892.1194.8726.1723.41
AZZAZZ Inc.20190516A38.1511.738.458.003.283.73
BBarnes Group20190516A15.325.392.132.683.272.71
BABoeing Compa20190516A4.604.172.572.551.601.62
BABInvesco Taxa20190516ETF3.482.682.022.030.660.66
BACBank of Amer20190516A3.482.911.021.181.891.73
BAHBooz Allen H20190516A4.433.442.122.201.311.24
BALiPath Series20190516ETN36.0415.682.584.5313.1011.15
BAMBrookfield A20190516A2.242.290.690.701.571.59
BANCBanc of Cali20190516A18.3010.263.876.076.404.20
BANDBandwidth In20190516A34.6215.245.526.679.728.57
BANFBancfirst Co20190516A61.5721.9214.8315.857.096.07
BANRBanner Corp.20190516A27.778.34-1.94-2.2510.2810.59
BANXStoneCastle20190516A182.28127.05124.08124.632.972.42
BAPCredicorp LT20190516A10.905.363.063.592.301.77
BAPRInnovator S&20190516ETF34.2927.5822.1021.935.485.64
BASIBioanalytica20190516A209.47258.09204.80211.1453.2946.94
BATRALiberty Medi20190516A38.7645.418.8114.4436.6030.97
BATRKLiberty Medi20190516A27.7716.6217.3416.39-0.720.22
BATTAmplify Adva20190516ETF41.649.8210.2710.27-0.45-0.45
BAXBaxter Inter20190516A2.661.690.630.961.060.72
BBBlackBerry L20190516A11.6010.336.416.903.913.43
BBAXJPMorgan Bet20190516ETF8.063.543.233.280.320.26
BBBYBed Bath & B20190516A6.817.411.272.116.145.28
BBCVirtus LifeS20190516ETF37.8626.4526.7226.72-0.27-0.27
BBCAJPMorgan Bet20190516ETF4.522.642.302.480.340.16
BBCPConcrete Pum20190516A117.67151.0846.2245.98104.87105.10
BBDCBarings BDC,20190516A15.3613.598.918.744.684.85
BBEUJPMorgan Bet20190516ETF4.582.181.811.920.360.25
BBGIBeasley Broa20190516A132.3049.0531.7134.1317.3414.93
BBHVanEck Vecto20190516ETF7.587.766.656.151.121.62
BBJPJPMorgan Bet20190516ETF5.193.533.103.170.440.36
BBPVirtus LifeS20190516ETF24.6117.2525.5517.25-8.300.00
BBREJPMorgan Bet20190516ETF4.2324.7924.7924.790.000.00
BBSAJPMorgan Bet20190516ETF6.381.940.661.941.280.00
BBSIBarrett Busi20190516A89.1549.1226.0831.2223.0417.90
BBUBrookfield B20190516A60.1634.4530.1830.124.264.33
BBUSJPMorgan Bet20190516ETF3.858.508.508.500.000.00
BBWBuild-A-Bear20190516A80.8349.3833.9741.8415.417.55
BBXBBX Capital20190516A41.6819.9711.8914.258.085.72
BBYBest Buy Com20190516A3.392.610.801.011.811.60
BCBrunswick Co20190516A5.902.780.530.872.251.91
BCBPBCB Bancorp20190516A70.2042.4012.2514.5130.1527.89
BCCBoise Cascad20190516A18.677.802.893.694.914.11
BCDAberdeen Sta20190516ETF18.8710.028.0812.451.94-2.43
BCEBCE, Inc.20190516A2.242.081.151.270.930.81
BCEIBONANZA CREE20190516A26.4210.606.346.224.284.40
BCIAberdeen Sta20190516ETF10.885.006.724.58-1.710.43
BCLIBrainstorm C20190516A100.6552.5340.4637.1312.0715.40
BCMiPath Pure B20190516ETN25.6920.3021.7021.70-1.40-1.40
BCMLBayCom Corp20190516A520.7090.1380.5788.469.561.66
BCOThe Brink's20190516A16.115.221.131.764.093.45
BCOMB Communicat20190516A649.52491.88491.88491.880.000.00
BCORBlucora, Inc20190516A20.6121.527.977.9813.5513.54
BCOVBrightcove,20190516A26.9323.3410.459.8912.8913.45
BCOW1895 Bancorp20190516A129.6283.2474.4469.518.7913.73
BCPCBalchem Corp20190516A27.8212.356.928.495.423.86
BCRXBioCryst Pha20190516A18.6129.5116.9716.7312.5412.84
BCSFBain Capital20190516A29.1616.909.0110.787.896.12
BCTFBancorp 34,20190516A278.27248.43244.87248.433.550.00
BDCBelden Inc.20190516A13.456.032.813.443.222.59
BDCSUBS AG Excha20190516ETN41.9318.4918.4918.490.000.00
BDCZETRACS Wells20190516ETN40.49
BDGEBridge Banco20190516A127.9943.6435.2937.088.346.56
BDLFlanigan's E20190516A376.79177.02150.51175.2626.511.76
BDNBrandywine R20190516A6.834.731.751.942.982.78
BDRBlonder Tong20190516A597.94650.23612.54624.3437.7025.89
BDSIBioDelivery20190516A23.0123.3013.1512.7410.1610.58
BDXBecton, Dick20190516A4.803.071.891.981.181.10
BEBloom Energy20190516A21.0113.286.136.947.156.34
BEATBioTelemetry20190516A24.2512.124.874.317.247.81
BECNBeacon Roofi20190516A11.4914.646.2811.038.363.64
BELFABel Fuse Inc20190516A761.05217.73-147.41198.62365.1519.11
BELFBBel Fuse Inc20190516A123.6946.2041.2641.124.935.08
BENFranklin Res20190516A3.262.660.551.092.111.58
BEPBrookfield R20190516A6.594.351.532.142.822.22
BERYBerry Global20190516A5.282.380.811.031.561.35
BFABrown-Forman20190516A43.5933.7633.0532.790.700.97
BFBBrown-Forman20190516A2.755.420.060.315.375.11
BFAMBRIGHT HORIZ20190516A19.156.614.384.802.231.80
BFCBank First C20190516A217.57154.72150.92150.923.803.80
BFINBankFinancia20190516A84.0255.6226.5830.6929.0324.93
BFITGlobal X Hea20190516ETF169.9084.8484.8484.840.000.00
BFORBarron's 40020190516ETF10.5314.7317.5517.53-2.82-2.81
BFSSaul Centers20190516A75.8131.2021.7124.509.496.70
BFSTBusiness Fir20190516A157.5058.1555.6855.852.462.30
BGBunge Limite20190516A6.024.410.232.464.181.95
BGCPBGC Partners20190516A20.9117.937.8111.5210.116.40
BGFVBig 5 Sporti20190516A52.0438.8611.038.3127.8330.55
BGGBriggs & Str20190516A16.698.143.143.535.004.61
BGIBirks Group20190516A798.83618.93618.93618.930.000.00
BGRNiShares Glob20190516ETF23.046.546.546.540.000.00
BGSB&G Foods, I20190516A10.117.281.902.145.385.15
BGSFBG Staffing20190516A132.8685.1070.1176.1714.998.94
BHBiglari Hold20190516A104.2453.4744.8850.578.582.89
BHABiglari Hold20190516A39.8130.8228.550.00
BHBBar Harbor B20190516A223.5867.7770.1469.92-2.37-2.16
BHCBausch Healt20190516A4.774.462.912.521.561.94
BHEBenchmark El20190516A11.365.492.172.703.322.79
BHFBrighthouse20190516A6.1235.045.0717.2629.9717.78
BHLBBerkshire Hi20190516A9.063.571.171.602.401.97
BHRBraemar Hote20190516A27.6910.902.153.098.767.81
BHTGBioHiTech Gl20190516A320.15176.9591.6491.6485.3185.31
BHVNBiohaven Pha20190516A32.0213.275.156.488.126.79
BIBProShares Ul20190516ETF12.268.303.794.364.523.94
BIBLInspire 10020190516ETF69.7130.8121.5921.599.229.22
BICKFirst Trust20190516ETF56.5419.0915.8415.843.253.25
BIGBig Lots, In20190516A12.495.813.553.832.262.00
BIIBBiogen Inc.20190516A5.243.71-0.560.874.262.84
BILSPDR Bloombe20190516ETF1.090.550.550.550.000.00
BIMIBOQI Interna20190516A376.74238.98207.02207.0231.9731.97
BIOBio-Rad Labo20190516A25.6811.736.967.424.854.38
BIOBBio-Rad Labo20190516A114.60
BIOCBiocept, Inc20190516A91.9461.3050.2144.1311.0917.17
BIOLBiolase, Inc20190516A292.51148.21140.13140.698.077.52
BIOXBioceres Cro20190516A338.71327.68187.78157.98139.90169.69
BIPBrookfield I20190516A8.184.801.261.213.553.60
BISProShares Ul20190516ETF21.8711.999.6210.492.381.51
BIVVanguard Int20190516ETF1.260.820.310.310.510.50
BIZDVanEck Vecto20190516ETF20.2018.19-1.64-2.4519.8320.64
BJBJs Wholesal20190516A12.755.702.103.013.602.69
BJANInnovator S&20190516ETF35.8821.2121.2121.210.000.00
BJKVanEck Vecto20190516ETF44.3538.6338.3438.340.000.00
BJRIBJ's Restaur20190516A15.5511.263.044.218.217.06
BJULInnovator S&20190516ETF11.719.327.457.761.871.55
BKBank of New20190516A2.483.030.740.872.302.16
BKCCBlackRock Ca20190516A19.8223.475.095.2518.3818.23
BKDBrookdale Se20190516A14.4813.165.695.407.477.69
BKEThe Buckle,20190516A11.936.491.992.094.514.41
BKEPBlueknight E20190516A160.95186.64175.65180.0610.996.58
BKFiShares MSCI20190516ETF17.6012.6412.8213.04-0.19-0.40
BKHBlack Hills20190516A7.562.911.101.071.811.84
BKIBlack Knight20190516A7.603.88-1.81-1.655.695.53
BKLNInvesco Seni20190516ETF4.373.331.881.941.441.38
BKNGBooking Hold20190516A11.754.972.542.782.302.07
BKSCBank of Sout20190516A464.01114.44103.92104.8610.519.58
BKTIBK Technolog20190516A733.25632.03632.03632.030.000.00
BKUBankunited,20190516A6.908.671.922.076.756.60
BKYIBIO-key Inte20190516A255.17475.47243.06262.93232.41212.53
BLBlackLine, I20190516A30.3318.417.829.0710.599.34
BLBDBlue Bird Co20190516A42.7346.0211.3711.9534.6534.07
BLCMBellicum Pha20190516A53.3334.1216.7516.7517.3717.37
BLCNReality Shar20190516ETF34.5019.758.438.6611.3211.09
BLDTopBuild Cor20190516A22.2514.902.013.7712.8911.13
BLDPBallard Powe20190516A26.2626.4210.4212.5216.1214.02
BLDRBuilders Fir20190516A7.866.043.054.802.991.24
BLESInspire Glob20190516ETF134.1792.1692.1692.160.000.00
BLFSBioLife Solu20190516A63.8676.1331.6738.7544.4637.38
BLHYVirtus Newfl20190516ETF56.4440.9735.4335.815.555.16
BLINBridgeline D20190516A127.3779.7464.1864.7915.5614.96
BLKBlackrock, I20190516A8.784.182.082.382.051.73
BLKBBlackbaud, I20190516A26.077.513.984.023.523.49
BLLBall Corpora20190516A3.381.930.450.741.481.20
BLMNBloomin' Bra20190516A7.3813.450.621.1012.8312.36
BLNKBlink Chargi20190516A66.1246.0733.0034.1513.0711.93
BLOKAmplify Tran20190516ETF17.3213.3011.2510.572.052.74
BLPHBellerophon20190516A111.73128.72112.87112.5315.8516.20
BLUEbluebird bio20190516A24.7512.832.393.9210.448.91
BLVVanguard Lon20190516ETF2.981.331.781.89-0.44-0.56
BLXBanco Latino20190516A27.3713.227.737.185.506.04
BMCHBMC Stock Ho20190516A12.716.444.154.782.291.66
BMIBadger Meter20190516A28.589.244.614.504.644.75
BMLPDorsey Wrigh20190516ETF49.73
BMOBank of Mont20190516A1.671.660.320.261.331.39
BMRABIOMERICA IN20190516A327.3888.66-25.39-13.00114.05101.66
BMRCBank of Mari20190516A69.7528.4220.3720.628.067.80
BMRNBioMarin Pha20190516A8.804.901.832.013.072.89
BMTCBryn Mawr Ba20190516A38.109.665.476.034.203.64
BMYBristol-Myer20190516A2.122.261.141.371.120.89
BNDVanguard Tot20190516ETF1.240.780.470.520.310.25
BNDWVanguard Tot20190516ETF10.828.488.238.210.250.27
BNDXVanguard Tot20190516ETF1.790.920.800.800.110.12
BNEDBarnes & Nob20190516A31.7023.354.808.1218.5515.23
BNFTBenefitfocus20190516A22.6210.393.523.866.876.52
BNGOBionano Geno20190516A797.314000.771795.421795.422205.352205.35
BNKDMicroSectors20190516ETN37.44
BNKOMicroSectors20190516ETN30.85
BNKUMicroSectors20190516ETN44.1826.18-10.74-5.5336.9231.72
BNKZMicroSectors20190516ETN30.41
BNSBank of Nova20190516A1.901.790.450.551.351.25
BNSOBonso Electr20190516A1364.54
BOCHBank of Comm20190516A47.4218.637.197.9511.4410.68
BOCTInnovator S&20190516ETF27.470.130.100.020.030.11
BOHBank of Hawa20190516A14.766.781.932.814.843.96
BOKFBOK Financia20190516A15.606.052.883.083.172.97
BOMNBoston Omaha20190516A119.5256.4039.4841.2816.9215.12
BONDPIMCO Active20190516ETF2.101.401.221.220.180.18
BOOMDMC Global I20190516A28.4117.7213.6312.734.094.99
BOOTBoot Barn Ho20190516A12.035.482.222.693.262.79
BOSCB.O.S. Bette20190516A187.5393.8759.2959.8834.5833.98
BOSSGlobal X Fou20190516ETF49.0687.7187.7187.710.000.00
BOTJBank of the20190516A376.43199.07195.29199.073.780.00
BOTZGlobal X Fun20190516ETF5.007.132.373.914.763.22
BOUTInnovator IB20190516ETF62.9356.6651.3651.365.295.29
BOXBOX, INC.20190516A6.023.501.912.191.591.31
BOXLBoxlight Cor20190516A119.37101.3059.6275.2241.6826.08
BPFHBoston Priva20190516A13.6813.935.156.638.787.30
BPMCBlueprint Me20190516A28.1111.593.894.807.696.79
BPMPBP Midstream20190516A30.8621.455.739.8915.7211.57
BPMXBioPharmX Co20190516A97.4366.8548.2449.2918.6117.56
BPOPPopular Inc20190516A10.465.131.031.514.093.61
BPRNThe Bank of20190516A327.49491.57353.06353.08138.51138.49
BPTBP Prudhoe B20190516A34.0616.704.987.2611.729.44
BPTHBio-Path Hol20190516A84.8366.0048.9752.4317.0313.57
BPYBrookfield P20190516A5.165.80-1.77-1.357.587.05
BRBroadridge F20190516A4.302.070.710.851.361.23
BRCBrady Corpor20190516A14.914.720.910.983.823.75
BREWCraft Brew A20190516A30.1721.279.3010.6311.9710.64
BRFVanEck Vecto20190516ETF56.3526.9120.0819.746.837.17
BRGBluerock Res20190516A22.5213.4014.1310.56-0.722.84
BRIDBridgford Fo20190516A415.86105.2051.5670.8953.6434.31
BRKABerkshire Ha20190516A0.00
BRKBBERKSHIRE HA20190516A2.481.620.430.561.191.06
BRKLBrookline Ba20190516A15.6110.383.613.766.776.62
BRKRBruker Corpo20190516A10.215.581.601.093.984.49
BRKSBrooks Autom20190516A16.2316.543.243.1213.3113.42
BRNBarnwell Ind20190516A241.31298.01292.92292.925.105.10
BROBrown & Brow20190516A3.373.311.071.522.241.79
BROGBrooge Energ20190516A100.42188.22188.22188.220.000.00
BRPABig Rock Par20190516A1595.74
BRQSBorqs Techno20190516A4279.511602.891602.891602.890.000.00
BRTBRT Apartmen20190516A51.8122.4821.3021.351.181.13
BRXBRIXMOR PROP20190516A5.563.731.631.852.101.88
BRYBerry Corpor20190516A33.3728.452.8813.6025.5714.85
BRZUDirexion Dai20190516ETF6.725.204.143.871.061.33
BSAEInvesco Bull20190516ETF9.6713.75-4.14-4.1417.8917.89
BSBEInvesco Bull20190516ETF35.8733.5633.5633.560.000.00
BSCEInvesco Bull20190516ETF38.2038.9038.9038.900.000.00
BSCKInvesco Bull20190516ETF4.734.594.694.67-0.10-0.08
BSCLInvesco Bull20190516ETF4.754.052.992.991.061.06
BSCMInvesco Bull20190516ETF5.373.953.893.920.060.03
BSCNInvesco Bull20190516ETF8.476.526.036.080.490.44
BSCOInvesco Bull20190516ETF8.244.754.014.010.740.74
BSCPInvesco Bull20190516ETF12.527.087.177.13-0.09-0.05
BSCQInvesco Bull20190516ETF14.647.998.248.24-0.25-0.25
BSCRInvesco Bull20190516ETF12.448.788.768.760.010.01
BSCSInvesco Bull20190516ETF17.308.708.368.800.33-0.10
BSDEInvesco Bull20190516ETF37.5723.2523.2523.250.000.00
BSETBassett Furn20190516A141.6954.2041.0141.1513.1913.05
BSGMBioSig Techn20190516A78.1754.6138.3840.5816.2214.03
BSIGBrightSphere20190516A12.3111.54-1.130.2312.6711.31
BSJKInvesco Bull20190516ETF5.133.223.213.210.010.01
BSJLInvesco Bull20190516ETF4.432.762.162.160.600.60
BSJMInvesco Bull20190516ETF11.524.813.363.331.451.49
BSJNInvesco Bull20190516ETF17.1710.598.969.041.631.55
BSJOInvesco Bull20190516ETF29.7418.5618.4518.450.110.11
BSJPInvesco Bull20190516ETF31.1612.7012.7212.19-0.020.52
BSJQInvesco Bull20190516ETF24.2314.4613.8614.460.600.00
BSMBlack Stone20190516A16.7911.347.287.224.064.12
BSQRBSQUARE Corp20190516A401.13284.91269.30256.6615.6128.25
BSRRSierra Banco20190516A84.99171.5521.6923.01149.86148.54
BSTCBioSpecifics20190516A108.0664.8935.2344.7029.6620.18
BSVVanguard Sho20190516ETF1.260.560.410.420.150.14
BSVNBank7 Corp.20190516A165.20258.13258.13258.130.000.00
BSXBoston Scien20190516A2.772.300.931.181.381.13
BTAIBioXcel Ther20190516A200.86108.6763.3761.9345.3046.74
BTALAGFiQ U.S. M20190516ETF34.2113.357.297.706.065.65
BTEBaytex Energ20190516A49.3741.8829.4429.7012.4212.16
BTECPrincipal He20190516ETF27.9726.269.6916.5116.589.75
BTGB2Gold Corp.20190516A37.7547.4644.1443.993.323.47
BTNBallantyne S20190516A147.54141.10131.27131.059.8310.06
BTUPeabody Ener20190516A22.0211.225.384.395.836.84
BULPacer US Cas20190516ETF14.42
BURLBURLINGTON S20190516A9.004.972.763.172.221.80
BUSEFirst Busey20190516A21.156.703.724.132.982.58
BUYUSCF SummerH20190516ETF85.3046.3346.3346.330.000.00
BUYNUSCF SummerH20190516ETF86.02
BVBrightView H20190516A28.7912.97-0.886.2013.856.77
BVALBrand Value20190516ETF17.0716.7117.0316.92-0.33-0.22
BVSNBroadvision20190516A524.49377.10381.17381.17-4.06-4.06
BWABorgWarner I20190516A5.413.510.971.232.542.28
BWBBridgewater20190516A97.0829.9619.3120.0310.659.93
BWENBroadwind En20190516A190.06117.1262.2162.2154.9154.91
BWFGBankwell Fin20190516A178.02109.41102.17102.867.256.55
BWLABowl America20190516A164.88163.06158.01158.015.045.04
BWXSPDR Bloombe20190516ETF4.293.403.263.220.140.18
BWXTBWX Technolo20190516A11.545.832.122.253.723.59
BWZSPDR Bloombe20190516ETF25.2410.8310.3710.370.450.45
BXThe Blacksto20190516A2.972.621.061.361.561.26
BXCBlueLinx Hol20190516A42.6917.8912.3112.875.585.02
BXGBluegreen Va20190516A57.2324.4011.4312.9912.9811.41
BXMTBlackstone M20190516A2.872.290.390.491.901.80
BXPBoston Prope20190516A6.292.381.231.011.151.37
BXSBancorpSouth20190516A8.005.300.780.964.534.35
BYByline Banco20190516A34.4416.737.868.998.877.74
BYDBoyd Gaming20190516A11.855.751.391.184.364.57
BYFCBroadway Fin20190516A310.07290.56290.56290.560.000.00
BYLDiShares Yiel20190516ETF12.419.459.449.450.000.00
BYNDBeyond Meat,20190516A22.8917.762.286.9515.4810.81
BYSIBeyondSpring20190516A464.95336.88159.59326.53177.2910.36
BZHBeazer Homes20190516A20.3310.433.734.536.705.90
BZQProShares Ul20190516ETF10.976.934.564.602.372.33
CCitigroup In20190516A1.561.450.130.111.321.34
CAAPCorporacion20190516A127.7370.9342.6844.2528.2526.68
CAASChina Automo20190516A416.11381.77354.57358.0627.2023.70
CACCamden Natio20190516A67.1125.1818.2618.646.926.54
CACCCredit Accep20190516A33.7217.2310.5111.416.745.84
CACGClearBridge20190516ETF33.1022.8522.2122.280.640.57
CACICACI INTERNA20190516A22.239.524.755.924.773.60
CADECadence Banc20190516A6.854.661.101.543.563.13
CAECAE INC20190516A5.974.652.942.301.712.35
CAGConagra Bran20190516A3.563.501.041.452.462.05
CAHCardinal Hea20190516A3.662.490.480.852.011.64
CAICAI Internat20190516A38.7625.425.876.3319.5519.09
CAKECheesecake F20190516A10.146.200.821.325.394.89
CALCaleres Inc20190516A16.7510.547.708.042.842.50
CALACalithera Bi20190516A60.7175.6016.5317.2059.0758.39
CALFPacer US Sma20190516ETF8.806.876.205.430.671.44
CALMCal-Maine Fo20190516A14.269.950.441.099.518.86
CALXCALIX, INC.20190516A27.2426.249.439.1516.8117.08
CAMPCalAmp Corp.20190516A18.6416.934.047.6412.899.29
CAMTCamtek Ltd20190516A30.8421.559.5712.1811.989.37
CAPEiPath Shille20190516ETN14.8612.186.596.925.605.26
CAPLCrossAmerica20190516A43.7836.9325.4028.8911.548.04
CAPRCapricor The20190516A187.20161.3694.9695.0166.4066.36
CARAvis Budget20190516A12.638.424.534.753.893.67
CARACara Therape20190516A18.3210.16-0.102.0010.268.15
CARECARTER BANK20190516A227.04111.90104.00105.747.906.16
CARGCarGurus, In20190516A14.6513.386.407.606.985.78
CAROCarolina Fin20190516A52.8721.2511.8912.079.369.18
CARSCars.com Inc20190516A12.416.362.792.063.574.30
CARVCarver Banco20190516A466.92211.1455.3155.31155.84155.84
CARZFirst Trust20190516ETF36.8518.7515.4915.493.263.26
CASACasa Systems20190516A29.9717.838.9410.978.906.87
CASHMeta Financi20190516A20.3613.020.892.0212.1411.01
CASICASI Pharmac20190516A62.1933.6819.9718.9313.7114.75
CASSCass Informa20190516A53.5923.732.525.9821.2117.75
CASYCasey's Gene20190516A18.457.543.063.704.483.85
CATCaterpillar20190516A2.493.761.972.341.791.43
CATBCatabasis Ph20190516A95.8768.6323.5525.8845.0742.74
CATHGlobal X S&P20190516ETF8.575.673.894.521.781.15
CATMCardtronics20190516A24.8513.457.118.436.355.02
CATOCATO CORP20190516A27.4611.387.056.904.344.49
CATSCatasys Inc.20190516A58.7341.3134.0134.297.297.02
CATYCathay Gener20190516A8.403.780.640.743.133.03
CBChubb Limite20190516A4.712.380.390.601.991.78
CBANColony Bankc20190516A132.5874.7244.8643.9929.8630.72
CBATCBAK Energy20190516A389.47166.14131.34143.1034.8023.05
CBAYCymabay Ther20190516A19.2314.035.765.308.288.73
CBBCincinnati B20190516A34.3619.2410.157.149.1012.10
CBFVCB Financial20190516A281.77131.87122.89129.818.982.06
CBIOCatalyst Bio20190516A50.5230.3513.1310.2017.2220.30
CBLCBL& Associa20190516A79.7556.1037.1137.4118.9818.69
CBLICleveland Bi20190516A667.50410.31395.23395.2315.0715.07
CBMBCBM Bancorp,20190516A62.0540.5931.1940.599.410.00
CBMGCellular Bio20190516A95.8961.8733.4231.9628.4529.90
CBNKCapital Banc20190516A124.61650.55-176.04-176.34826.59826.88
CBOECboe Global20190516A7.154.302.953.201.351.09
CBONVanEck Vecto20190516ETF56.6937.3337.3337.330.000.00
CBPOChina Biolog20190516A24.5810.554.315.326.245.23
CBRECBRE GROUP,20190516A4.385.340.110.315.235.03
CBRLCracker Barr20190516A12.215.141.972.243.162.90
CBSHCommerce Ban20190516A8.589.00-0.051.319.057.69
CBTCabot Corpor20190516A10.803.781.011.252.772.53
CBTXCBTX, Inc. C20190516A41.0229.8813.5815.3516.3014.53
CBUCommunity Ba20190516A21.066.772.032.924.743.85
CBZCBIZ, Inc.20190516A19.189.274.855.324.433.95
CCThe Chemours20190516A8.255.380.751.254.644.15
CCBCoastal Fina20190516A359.64286.52268.93268.9317.5917.59
CCBGCapital City20190516A293.33116.95114.58116.862.360.08
CCCClarivate An20190516A39.2126.9223.7624.433.162.49
CCCLChina Cerami20190516A243.95243.07222.38224.1620.7018.92
CCDCalamos Dyna20190516A28.3542.2028.1128.3514.0913.85
CCEPCoca-Cola Eu20190516A3.772.030.250.261.771.76
CCFChase Corpor20190516A76.6236.8927.8132.789.084.11
CCHCollier Cree20190516A60.1257.8957.8957.890.000.00
CCICrown Castle20190516A3.231.810.140.451.671.36
CCJCameco Corpo20190516A9.969.015.485.243.533.77
CCKCrown Holdin20190516A7.724.940.981.053.963.89
CCLCarnival Cor20190516A2.031.790.931.180.860.62
CCLPCSI Compress20190516A74.5455.6226.1027.6529.5228.00
CCMPCabot Microe20190516A15.2811.132.673.708.467.43
CCNECNB Financia20190516A144.7798.2596.7493.201.525.05
CCOClear Channe20190516A26.2717.6310.7610.366.877.26
CCOICogent Commu20190516A21.4011.077.657.803.423.27
CCORCore Alterna20190516ETF29.7225.337.877.8717.4617.46
CCRCONSOL Coal20190516A59.5947.8136.9937.0510.8110.76
CCRCChina Custom20190516A361.72252.13127.54144.35124.59107.78
CCRNCross Countr20190516A43.7946.1810.8910.4835.2935.69
CCSCENTURY COMM20190516A15.927.834.605.043.232.79
CCXIChemoCentryx20190516A27.3814.775.976.138.808.64
CDAYCeridian HCM20190516A17.148.102.203.765.904.34
CDCVictoryShare20190516ETF9.895.635.485.490.150.15
CDECoeur Mining20190516A32.6724.258.158.9416.1015.31
CDEVCentennial R20190516A10.3010.953.344.407.636.62
CDKCDK Global,20190516A6.003.871.031.192.842.68
CDLVictoryShare20190516ETF16.8212.1712.2712.24-0.09-0.06
CDLXCardlytics,20190516A47.8727.5915.5416.6112.0510.98
CDMOAvid Bioserv20190516A43.9921.779.9410.8111.8310.97
CDNACareDx, Inc.20190516A37.0324.9410.8712.9014.0712.03
CDNSCadence Desi20190516A3.486.850.881.015.965.84
CDORCondor Hospi20190516A187.82117.4898.15108.8219.338.66
CDRCedar Realty20190516A45.3114.1811.6912.222.491.96
CDTXCidara Thera20190516A97.9765.0618.0639.0847.0125.98
CDWCDW Corporat20190516A7.823.651.341.162.312.49
CDXCChromaDex Co20190516A53.6730.7319.5219.7311.2011.02
CDXSCodexis, Inc20190516A18.8111.87-5.42-4.8617.2916.73
CDZICADIZ, Inc.20190516A26.8542.117.728.6834.4033.44
CECelanese Cor20190516A5.342.710.501.172.201.54
CECECeco Environ20190516A35.4921.2414.4714.256.766.98
CEFSSaba Closed-20190516ETF37.4019.8219.8219.820.000.00
CEICamber Energ20190516A80.8796.7485.2582.8511.4913.89
CEIXCONSOL Energ20190516A32.8815.047.559.067.495.98
CELCellcom Isra20190516A148.6563.0158.1858.184.834.83
CELCCelcuity Inc20190516A841.91327.58261.86307.5765.7220.00
CELHCelsius Hold20190516A117.95160.3886.1086.3474.2874.04
CELPCypress Envi20190516A108.5290.3286.6683.453.666.87
CEMBiShares J.P.20190516ETF30.4125.0425.0425.040.000.00
CEMIChembio diag20190516A106.3342.9526.2826.4516.6716.49
CENTCentral Gard20190516A29.9313.499.359.444.144.05
CENTACentral Gard20190516A20.5713.842.653.1511.1910.69
CENXCentury Alum20190516A16.9025.1812.4813.7412.7011.43
CEPUCentral Puer20190516A34.7815.503.639.9511.875.55
CEQPCrestwood Eq20190516A18.275.542.352.533.203.02
CERCCerecor Inc.20190516A74.9472.2040.9637.7731.2334.42
CERNCerner Corp20190516A2.492.08-0.14-0.152.232.24
CERSCerus Corp20190516A19.2241.3425.2723.9716.0717.41
CETVCentral Euro20190516A34.5823.873.819.0820.0714.79
CETXCEMTREX INC.20190516A447.70438.44335.40357.83103.0580.61
CEVACEVA Inc.20190516A53.5629.301.0619.5728.259.73
CEWWisdomTree20190516ETF24.926.816.816.810.000.00
CEYVictoryShare20190516ETF34.1312.3712.3912.39-0.02-0.02
CEZVictoryShare20190516ETF23.0314.9614.9614.960.000.00
CFCF Industrie20190516A5.324.322.953.521.380.81
CFAVictoryShare20190516ETF14.176.706.386.790.32-0.09
CFBICommunity Fi20190516A258.66100.05100.05100.050.000.00
CFBKCentral Fede20190516A105.15
CFFACF Finance A20190516A51.9720.1720.1720.170.000.00
CFFIC&F Financia20190516A261.33182.43160.57162.0421.8720.40
CFFNCapitol Fede20190516A10.9310.871.791.819.089.07
CFGCitizens Fin20190516A3.026.840.781.306.075.55
CFMSConformis, I20190516A58.3051.2537.7138.7513.5312.50
CFOVictoryShare20190516ETF11.646.486.136.200.350.27
CFRCullen/Frost20190516A15.354.582.332.512.252.07
CFRXContraFect C20190516A184.55179.85138.12148.8941.7330.96
CFXColfax Corpo20190516A10.335.013.413.681.601.34
CGThe Carlyle20190516A13.437.565.896.381.671.18
CGACHINA GREEN20190516A314.79269.45253.40253.3216.0516.13
CGBDTCG BDC, Inc20190516A9.437.574.184.623.392.95
CGCCanopy Growt20190516A5.323.842.222.301.621.54
CGENCompugen Ltd20190516A85.9843.59-14.2732.2157.8611.39
CGIXCancer Genet20190516A211.75176.62157.84158.2818.7818.34
CGNXCognex Corp20190516A5.499.211.091.138.138.08
CGOCalamos Glob20190516A105.6565.1716.6914.9148.4950.27
CGWInvesco S&P20190516ETF8.526.375.735.390.650.98
CHADDirexion Dai20190516ETF14.739.376.116.603.262.78
CHAPChaparral En20190516A39.1427.3517.2720.3510.087.00
CHAUDirexion Dai20190516ETF4.906.543.703.912.852.64
CHCIComstock Hol20190516A475.75461.57337.21374.11124.3687.46
CHCOCity Holding20190516A51.3023.4417.3418.006.105.44
CHCTCommunity He20190516A19.907.032.312.664.714.37
CHDChurch & Dwi20190516A4.122.361.211.481.160.89
CHDNChurchill Do20190516A16.767.930.981.606.956.33
CHEChemed Corpo20190516A21.118.858.229.080.64-0.22
CHEFThe Chef's W20190516A20.8710.570.793.619.786.96
CHEKCheck-Cap Lt20190516A123.6596.2569.5168.9426.7427.31
CHEPAGFiQ U.S. M20190516ETF208.06
CHFSCHF Solution20190516A139.3181.0984.6480.98-3.550.11
CHGGCHEGG, INC.20190516A7.934.400.162.514.251.89
CHGXChange Finan20190516ETF597.76345.50345.50345.500.000.00
CHHChoice Hotel20190516A10.024.151.551.692.612.47
CHICalamos Conv20190516A22.4514.2211.7512.032.472.19
CHICGlobal X MSC20190516ETF252.39182.63179.70179.702.932.93
CHIHGlobal X MSC20190516ETF105.13
CHIKGlobal X MSC20190516ETF1479.71
CHILGlobal X MSC20190516ETF551.19574.10574.10574.100.000.00
CHIMGlobal X MSC20190516ETF338.16
CHIQGlobal X MSC20190516ETF20.0532.0913.7631.2818.330.80
CHIRGlobal X MSC20190516ETF133.348.658.658.650.000.00
CHISGlobal X MSC20190516ETF909.7460.6860.6860.680.000.00
CHIUGlobal X MSC20190516ETF591.22520.79426.63426.6394.1694.16
CHIXGlobal X MSC20190516ETF17.5912.078.669.133.412.94
CHKChesapeake E20190516A39.1532.1516.3420.1915.8111.97
CHKPCheck Point20190516A7.784.362.322.562.041.80
CHMAChiasma, Inc20190516A91.7950.7620.1521.1230.6129.63
CHMGChemung Fina20190516A138.2170.3429.0343.0041.3127.34
CHMICHERRY HILL20190516A13.5510.096.907.273.202.82
CHNALoncar China20190516ETF68.61670.09238.06543.06432.04127.04
CHNRChina Natura20190516A442.39350.60310.22329.6740.3820.93
CHRACharah Solut20190516A108.3682.3930.7335.6451.6546.75
CHRSCoherus BioS20190516A19.5713.518.505.605.017.92
CHRWC.H. Robinso20190516A4.106.480.862.515.623.97
CHSChicos FAS,20190516A25.8219.5718.9020.800.67-1.32
CHTRCharter Comm20190516A6.592.910.370.702.542.21
CHUYChuy's Holdi20190516A37.5416.896.206.5110.6910.38
CHWCalamos Glob20190516A24.5122.8211.0413.0611.789.76
CHYCalamos Conv20190516A20.1221.9213.1511.948.779.98
CICIGNA Corpor20190516A5.303.441.231.752.221.69
CIACitizens, In20190516A69.38123.30108.72110.3614.5812.94
CIBRFirst Trust20190516ETF19.5613.3811.2911.152.092.23
CIDVictoryShare20190516ETF60.6778.7078.7078.700.000.00
CIDMCinedigm Cor20190516A219.37113.9898.9097.9415.0816.04
CIENCiena Corpor20190516A4.233.631.952.271.681.36
CIFSChina Intern20190516A116.73135.14113.67117.1321.4818.02
CIGIColliers Int20190516A12.989.854.364.835.485.01
CILVictoryShare20190516ETF39.6618.529.269.779.268.75
CIMChimera Inve20190516A5.444.052.002.252.061.79
CINFCincinnati F20190516A5.484.832.473.082.361.75
CINRCINER RESOUR20190516A118.6740.3194.9336.03-54.624.28
CIOCITY OFFICE20190516A16.899.612.513.217.106.40
CIRCIRCOR Inter20190516A30.2114.299.6810.834.623.47
CITCIT Group In20190516A12.025.403.363.662.041.74
CIVBCivista Banc20190516A141.1091.6481.2085.8910.445.75
CIXComp X Inter20190516A588.56365.22325.93328.4839.2936.74
CIZVictoryShare20190516ETF25.4913.1413.0413.040.100.10
CIZNCitizens Hol20190516A1049.18402.06271.03352.25131.0349.81
CJJDChina Jo-Jo20190516A101.6884.9669.5071.8715.4613.09
CKHSeacor Holdi20190516A58.0528.5013.4015.1415.1113.36
CKPTCheckpoint T20190516A114.2682.1345.6657.0136.4825.13
CKXCKX Lands, I20190516A239.03785.80776.70776.709.109.10
CLColgate-Palm20190516A1.651.540.470.531.071.02
CLARClarus Corpo20190516A28.0413.394.014.779.388.62
CLBCore Laborat20190516A17.638.375.945.952.432.41
CLBKColumbia Fin20190516A19.7211.344.024.507.326.83
CLBSCaladrius Bi20190516A279.19160.07125.62130.6834.4429.39
CLCTCollectors U20190516A75.3735.6029.9831.425.624.19
CLDBCORTLAND BNC20190516A326.08
CLDRCloudera, In20190516A9.587.334.213.613.123.73
CLDTCHATHAM LODG20190516A11.927.044.264.662.782.38
CLDXCelldex Ther20190516A58.6539.5123.9621.9615.5417.55
CLFCleveland-Cl20190516A10.038.992.033.366.965.63
CLFDClearfield,20190516A91.9539.4423.0423.2516.4016.19
CLGXCorelogic, I20190516A9.404.482.643.151.841.34
CLHClean Harbor20190516A14.657.604.744.922.862.68
CLIMack-Cali Re20190516A10.615.572.502.873.062.69
CLIRClearSign Te20190516A309.08277.68241.65241.5836.0336.10
CLIXProShares Lo20190516ETF37.0415.9021.5015.81-5.610.09
CLMTCalumet Spec20190516A57.3797.9761.6553.5636.3244.41
CLNCColony Credi20190516A16.4012.657.096.955.575.70
CLNEClean Energy20190516A35.9552.3530.7230.7821.6321.57
CLNYColony Capit20190516A19.3316.589.8411.776.754.81
CLOUGlobal X Clo20190516ETF18.5521.1110.4510.6110.6710.50
CLPRClipper Real20190516A74.6336.3633.3735.022.991.34
CLPSCLPS Incorpo20190516A559.81229.15143.58143.5185.5885.64
CLRCONTINENTAL20190516A6.503.551.321.662.231.90
CLRBCellectar Bi20190516A60.5047.5929.6931.9217.9015.67
CLRGIQ Chaikin U20190516ETF18.7515.5715.5715.570.000.00
CLROClearOne, In20190516A135.83108.78100.5397.448.2511.34
CLSCelestica, I20190516A14.6011.666.387.405.284.26
CLSDClearside Bi20190516A93.8582.7960.8761.3521.9221.44
CLSNCelsion Corp20190516A99.9473.2440.7944.7232.4528.53
CLTLInvesco Trea20190516ETF2.841.221.221.220.000.00
CLUBTown Sports20190516A69.2539.235.3917.3933.8321.83
CLVSClovis Oncol20190516A23.7914.219.418.804.805.42
CLWClearwater P20190516A34.4313.375.727.737.655.63
CLWTEuro Tech Ho20190516A481.28305.91305.24305.240.680.68
CLXClorox Compa20190516A4.092.360.790.821.561.54
CLXTCalyxt, Inc.20190516A126.6664.8155.9758.708.846.10
CMCanadian Imp20190516A2.301.361.161.100.210.27
CMAComerica Inc20190516A4.664.89-0.61-0.195.495.08
CMBSiShares CMBS20190516ETF11.474.534.304.430.230.09
CMCCommercial M20190516A6.505.401.822.433.592.98
CMCLCaledonia Mi20190516A454.52440.63440.63440.630.000.00
CMCOColumbus McK20190516A32.2615.765.756.9610.018.80
CMCSAComcast Corp20190516A2.372.921.201.251.721.67
CMCTCIM Commerci20190516A355.94274.45253.15254.0221.3020.43
CMDCantel Medic20190516A26.4413.167.788.185.384.98
CMDYiShares Bloo20190516ETF58.6357.2556.8556.850.390.39
CMECME Group In20190516A4.372.510.500.872.001.63
CMFiShares Cali20190516ETF2.982.192.332.43-0.14-0.23
CMGChipotle Mex20190516A8.463.661.371.482.302.18
CMICummins Inc.20190516A4.841.950.420.601.531.35
CMLSCumulus Medi20190516A116.0456.4850.0851.516.414.97
CMOCapstead Mor20190516A12.149.054.344.624.714.43
CMPCompass Mine20190516A23.0317.365.876.5511.5010.82
CMPRCimpress PLC20190516A35.9313.424.344.799.088.63
CMRECostamare In20190516A19.5923.7610.7011.9913.0711.77
CMRXChimerix, In20190516A56.1941.4417.7622.4823.6718.96
CMSCMS Energy C20190516A1.941.790.280.311.511.48
CMTCore Molding20190516A275.03137.48135.87137.481.600.00
CMTLComtech Tele20190516A36.7017.798.088.419.719.38
CNXtrackers MS20190516ETF13.4010.278.2811.341.99-1.08
CNACNA Financia20190516A10.774.391.892.402.501.99
CNATConatus Phar20190516A134.38106.2290.2590.9815.9815.24
CNBKACentury Banc20190516A65.1339.0234.1737.804.851.22
CNCCentene Corp20190516A3.052.670.991.411.681.27
CNCEConcert Phar20190516A54.9828.131.176.1426.9621.98
CNCRLoncar Cance20190516ETF32.9078.2643.2777.9834.990.27
CNDTConduent Inc20190516A11.758.602.302.976.295.62
CNETChinaNet Onl20190516A136.48102.1898.5598.553.633.63
CNFRConifer Hold20190516A1363.641045.611045.611045.610.000.00
CNHICNH INDUSTRI20190516A10.877.962.953.445.004.52
CNICanadian Nat20190516A3.541.780.650.671.131.11
CNKCinemark Hol20190516A9.466.207.644.59-1.441.61
CNMDCONMED Corpo20190516A24.9110.892.713.158.177.73
CNNECannae Holdi20190516A16.047.502.683.434.824.07
CNOCNO Financia20190516A6.545.331.982.573.352.76
CNOBCenter Banco20190516A32.2411.864.445.417.426.44
CNPCenterPoint20190516A3.402.950.981.351.961.60
CNQCanadian Nat20190516A3.633.090.901.272.181.81
CNSCohen & Stee20190516A17.808.244.725.213.523.02
CNSLConsolidated20190516A20.7817.196.008.3311.188.85
CNSTConstellatio20190516A253.26142.7186.7490.3755.9752.34
CNTYCentury Casi20190516A40.8219.628.699.2610.9310.36
CNXCNX Resource20190516A11.248.541.692.306.856.24
CNXMCNX Midstrea20190516A27.7915.519.2810.316.235.21
CNXNPC Connectio20190516A60.3720.609.0311.3811.569.22
CNXTVanEck Vecto20190516ETF29.8120.80-0.714.4921.5116.31
CNYAiShares MSCI20190516ETF47.9932.3122.2022.6610.109.65
COGlobal Cord20190516A148.5438.5131.0430.877.467.64
COCPCocrystal Ph20190516A476.58272.90220.72256.7352.1816.17
CODACoda Octopus20190516A95.5675.3932.4443.9442.9531.44
CODICompass Dive20190516A17.139.793.453.756.346.04
CODXCo-Diagnosti20190516A177.11177.79164.05164.5713.7413.23
COFCapital One20190516A3.262.350.900.891.451.45
COGCabot Oil &20190516A3.863.131.441.751.701.39
COHNCohen & Comp20190516A280.73149.28107.81111.7341.4737.55
COHRCoherent Inc20190516A23.5913.125.436.787.696.34
COHUCohu Inc20190516A21.4213.934.417.379.516.56
COKECoca-Cola Co20190516A55.8325.6810.5915.5814.519.54
COLBColumbia Ban20190516A16.0510.384.774.635.615.74
COLDAmericold Re20190516A3.914.111.031.283.092.84
COLLCollegium Ph20190516A32.5621.157.598.5713.5612.58
COLMColumbia Spo20190516A15.706.851.072.395.784.46
COMDirexion Aus20190516ETF26.5411.139.1710.311.960.82
COMBGraniteShare20190516ETF17.4129.7812.2029.7817.580.00
COMMCommScope Ho20190516A6.609.800.661.269.158.54
COMTiShares Comm20190516ETF16.989.319.189.670.13-0.35
CONECyrusOne Inc20190516A8.693.591.601.891.991.70
CONNConn's Inc.20190516A23.8719.632.262.2917.3717.34
COOThe Cooper C20190516A10.474.311.442.182.872.13
COOPMr. Cooper G20190516A17.2217.384.6210.8312.766.55
COPConocoPhilli20190516A1.841.460.230.441.231.02
COPXGlobal X Cop20190516ETF35.8140.7344.5835.38-3.855.35
CORCoresite Rea20190516A14.847.233.323.524.003.68
CORECore Mark Ho20190516A22.547.812.382.955.434.86
CORPPIMCO Invest20190516ETF15.877.967.397.330.570.63
CORRCorEnergy In20190516A24.7510.807.648.083.162.72
CORTCorcept Ther20190516A17.2815.564.716.1810.869.39
CORVCorrevio Pha20190516A135.8883.8049.5855.3134.2228.49
COSTCostco Whole20190516A3.842.250.560.591.691.66
COTYCOTY INC20190516A7.538.054.074.303.993.73
COUPCoupa Softwa20190516A14.1914.3410.0610.164.284.18
COWiPath Series20190516ETN30.5266.3973.0769.13-6.68-2.74
COWNCowen Inc. C20190516A16.7973.2731.6640.4942.1033.26
COWZPacer US Cas20190516ETF7.408.8810.879.60-1.99-0.72
CPCanadian Pac20190516A4.942.340.650.591.691.76
CPACopa Holding20190516A18.118.283.563.774.724.51
CPAHCounterpath20190516A401.64289.42282.32282.327.107.10
CPBCampbell Sou20190516A4.034.121.972.352.151.76
CPECallon Petro20190516A12.0610.642.843.347.807.30
CPFCentral Paci20190516A19.228.741.742.326.996.42
CPGCRESCENT POI20190516A24.7022.256.707.6215.5514.64
CPHCCanterbury P20190516A369.81146.92132.73137.0914.199.83
CPHIChina Pharma20190516A181.60111.2985.5686.1525.7325.14
CPICPI Inflatio20190516ETF18.7716.2116.2116.210.000.00
CPIXCumberland P20190516A383.96219.08202.36203.0516.7216.03
CPKChesapeake U20190516A51.7427.0216.8118.1710.218.85
CPLGCorePoint Lo20190516A22.6912.157.026.935.125.22
CPLPCapital Prod20190516A30.6058.8840.9539.4217.9319.46
CPRICapri Holdin20190516A5.4612.813.213.669.639.16
CPRTCopart Inc20190516A4.374.270.760.853.503.41
CPRXCatalyst Pha20190516A28.5628.6813.0414.4315.6414.26
CPSCooper-Stand20190516A34.3010.924.595.226.335.71
CPSHCPS Technolo20190516A229.95137.2890.8290.8246.4646.46
CPSIComputer Pro20190516A29.8311.913.813.998.708.52
CPSSConsumer Por20190516A380.29381.90381.90381.900.000.00
CPSTCapstone Tur20190516A134.39122.3279.0883.1543.2339.17
CPTCamden Prope20190516A8.455.142.692.522.452.62
CPTACapitala Fin20190516A16.9433.3953.6551.51-20.26-18.13
CQPCheniere Ene20190516A30.2116.737.019.169.737.57
CQQQInvesco Chin20190516ETF17.949.457.918.201.541.25
CRCrane Compan20190516A16.497.564.114.733.452.83
CRAICRA Internat20190516A77.2730.0221.0124.019.016.21
CRAKVanEck Vecto20190516ETF40.5977.1150.887.7526.2369.36
CRBNiShares MSCI20190516ETF13.6210.8110.5010.830.31-0.02
CRBPCorbus Pharm20190516A35.4128.2815.0518.2713.2310.01
CRCCalifornia R20190516A16.0315.14-17.965.0333.1010.12
CRDACrawford & C20190516A89.0260.7859.6960.141.090.64
CRDBCrawford & C20190516A98.9248.6732.8434.1915.8314.48
CREECree Inc20190516A6.695.93-0.99-0.496.926.42
CREGChina Recycl20190516A270.23276.89229.38229.3947.5147.50
CREXCREATIVE REA20190516A261.75164.6691.15121.6673.5143.00
CRHMCRH Medical20190516A53.6835.8534.6934.301.171.55
CRICarter's Inc20190516A8.053.571.031.312.542.26
CRISCuris Inc20190516A188.1999.3392.1690.587.168.75
CRKComstock Res20190516A42.6530.5823.4624.087.126.50
CRLCharles Rive20190516A14.606.432.082.204.354.23
CRMsalesforce.c20190516A3.181.760.921.100.850.67
CRMDCorMedix Inc20190516A36.7026.6119.7321.356.895.27
CRMTAmerica's Ca20190516A34.3816.899.4411.647.465.25
CRNTCeragon Netw20190516A42.9634.5618.0021.3116.5613.25
CRNXCrinetics Ph20190516A157.3272.0736.5542.8935.5229.18
CRONCronos Group20190516A9.5610.385.675.424.714.96
CROPIQ Global Ag20190516ETF25.5519.6820.2319.68-0.560.00
CROXCrocs, Inc.20190516A8.456.112.282.613.843.51
CRSCarpenter Te20190516A28.8811.594.074.387.527.21
CRSACrescent Acq20190516A1052.51
CRSPCRISPR Thera20190516A29.2723.673.924.4919.7419.18
CRTCross Timber20190516A101.5989.98104.10108.32-14.12-18.34
CRTXCortexyme, I20190516A164.9992.5680.0587.3412.515.22
CRUSCirrus Logic20190516A13.528.372.903.795.474.58
CRVLCorvel Corp20190516A51.8920.5316.2217.054.313.48
CRVSCorvus Pharm20190516A286.6773.8820.3735.2653.5138.63
CRWSCrown Crafts20190516A54.2837.4036.2937.221.100.18
CRYCryoLife, In20190516A23.2210.223.444.066.796.17
CSAVictoryShare20190516ETF21.7716.4513.4312.303.024.15
CSBVictoryShare20190516ETF28.6813.6613.6713.65-0.010.00
CSBRChampions On20190516A301.58177.09173.59171.263.515.83
CSCOCisco System20190516A1.842.40-0.960.603.361.79
CSDInvesco S&P20190516ETF40.7322.9924.1524.15-1.16-1.16
CSFVictoryShare20190516ETF42.6673.3268.7768.774.564.56
CSFLCenterState20190516A8.346.083.753.632.332.45
CSGPCoStar Group20190516A22.737.583.424.814.162.77
CSGSCSG Systems20190516A19.559.723.582.786.146.93
CSIICardiovascul20190516A23.4610.224.404.555.825.67
CSIQCanadian Sol20190516A24.2317.678.679.039.008.65
CSLCarlisle Com20190516A12.815.642.222.583.433.06
CSLTCASTLIGHT HE20190516A33.9827.5014.6915.2212.8112.28
CSMProShares La20190516ETF7.784.214.124.140.090.07
CSMLIQ Chaikin U20190516ETF17.3710.818.369.512.451.30
CSODCornerstone20190516A14.717.710.291.997.415.72
CSPICSP Inc.20190516A304.98543.11504.95504.9538.1638.16
CSQCalamos Stra20190516A16.5834.00-12.94-12.2846.9446.28
CSSEChicken Soup20190516A92.6282.4949.7456.4032.7526.08
CSTECaesarstone20190516A31.2757.2050.0650.267.146.93
CSTMConstellium20190516A12.7310.15-0.813.3010.966.84
CSTRCapStar Fina20190516A65.3359.3820.0921.3939.2837.98
CSUCapital Seni20190516A58.9437.3435.8023.961.5413.38
CSVCarriage Ser20190516A20.158.983.314.205.674.78
CSWCCapital Sout20190516A25.8023.5816.1717.507.416.07
CSWICSW Industri20190516A59.4624.5312.8213.4611.7111.07
CSXCSX Corporat20190516A2.011.570.410.411.151.16
CTASCintas Corp20190516A7.712.890.901.031.991.86
CTBCooper Tire20190516A14.715.341.211.364.143.98
CTBICommunity Tr20190516A71.0929.7123.0022.686.717.03
CTEKCynergisTek,20190516A103.6587.8086.2469.921.5617.88
CTGComputer Tas20190516A126.5569.0457.2556.9311.8012.12
CTHRCharles & Co20190516A175.84132.2766.0185.6866.2746.59
CTIBYunhong CTI20190516A1014.53904.90183.02315.78721.89589.12
CTICCTI BioPharm20190516A127.10127.0040.88118.0286.128.98
CTLCenturyLink,20190516A9.256.824.744.682.072.14
CTLTCATALENT, IN20190516A12.655.192.452.642.742.55
CTMXCytomX Thera20190516A31.5946.97-11.2311.5358.2035.44
CTOConsolidated20190516A50.3120.6515.7617.494.893.16
CTRAContura Ener20190516A35.5017.1311.4912.955.644.18
CTRCCentric Bran20190516A371.53369.33318.53321.7550.8047.58
CTRECARTRUST REI20190516A7.8829.133.687.0925.4522.03
CTRMCastor Marit20190516A268.26174.70115.85140.8358.8433.87
CTRNCiti Trends,20190516A42.5822.185.165.1017.0217.08
CTSCTS Corporat20190516A20.878.001.371.936.646.08
CTSHCognizant Te20190516A2.003.15-0.292.183.440.97
CTSOCytosorbents20190516A47.7831.1413.0013.2918.1317.84
CTTCATCHMARK TI20190516A23.0511.926.587.615.344.31
CTXRCitius Pharm20190516A111.03102.2490.9792.8111.279.43
CTXSCitrix Syste20190516A3.092.250.340.801.911.44
CUBCubic Corpor20190516A18.587.794.394.993.402.80
CUBAHerzfeld Car20190516A364.81666.49189.90189.90476.59476.59
CUBECubeSmart20190516A3.798.950.212.168.756.81
CUBICUSTOMERS BA20190516A27.6711.675.436.326.245.40
CUECue Biopharm20190516A121.16110.9362.2069.3048.7341.64
CUICUI Global,20190516A119.6288.5632.4353.0056.1335.58
CULPCulp, Inc.20190516A214.0069.7353.7360.4516.009.29
CUOContinental20190516A424.85117.86117.86117.860.000.00
CUREDirexion Dai20190516ETF8.824.612.322.922.291.69
CUROCURO Group H20190516A39.1469.6357.7559.3611.8810.27
CUTInvesco MSCI20190516ETF32.4513.4810.0410.543.442.94
CUTRCutera, Inc.20190516A37.4621.294.984.4916.3016.79
CUZCousins Prop20190516A10.698.112.883.365.204.75
CVACovanta Hold20190516A7.015.764.543.921.221.83
CVBFCVB Financia20190516A10.179.84-0.060.209.909.64
CVCOCavco Indust20190516A49.3121.9015.5015.986.496.01
CVCYCentral Vall20190516A248.6548.3078.0556.08-29.75-7.79
CVECenovus Ener20190516A11.329.583.864.385.725.20
CVEOCIVEO CORPOR20190516A71.3246.2425.4627.7520.7818.49
CVETCovetrus, In20190516A23.5010.80-0.133.5210.937.28
CVGICommercial V20190516A31.6524.555.495.0419.0619.51
CVGWCalavo Growe20190516A27.9914.419.0810.855.333.56
CVICVR ENERGY,20190516A11.434.584.392.850.191.73
CVIACovia Holdin20190516A52.0536.7216.4717.7920.2518.93
CVLTCommault Sys20190516A12.8163.36-6.93-6.9770.2970.34
CVLYCodorus Vall20190516A321.51131.35115.20115.2116.1416.13
CVMCel-Sci Corp20190516A32.8131.9617.048.2514.9323.72
CVNACarvana Co.20190516A15.347.99-3.63-1.2911.629.29
CVRChicago Rive20190516A320.98346.86164.56169.96182.30176.90
CVSCVS HEALTH C20190516A2.012.070.741.181.330.89
CVTICovenant Tra20190516A42.3725.1515.0717.0310.088.12
CVUCPI Aerostru20190516A123.2257.5437.9050.1219.647.42
CVVCVD Equipmen20190516A98.6099.33-5.50-5.50104.83104.83
CVXChevron Corp20190516A1.821.510.420.321.091.19
CVYInvesco Zack20190516ETF45.6621.3624.2627.59-2.90-6.24
CWCurtiss-Wrig20190516A12.705.871.562.454.313.42
CWBSPDR Bloombe20190516ETF2.032.541.150.801.391.74
CWBCCommunity We20190516A170.83125.1383.4983.4941.6441.64
CWBRCohBar, Inc.20190516A85.6869.3055.7557.6313.5511.67
CWCOConsolidated20190516A77.7549.1746.3840.672.798.50
CWEBDirexion Dai20190516ETF18.5110.305.975.744.334.56
CWENClearway Ene20190516A8.944.961.882.733.082.23
CWENAClearway Ene20190516A16.0810.504.297.086.203.42
CWHCamping Worl20190516A18.879.893.404.646.515.27
CWISPDR MSCI AC20190516ETF3.162.801.601.901.200.89
CWKCushman & Wa20190516A9.745.192.442.702.762.49
CWSAdvisorShare20190516ETF63.6034.2034.2034.200.000.00
CWSTCasella Wast20190516A26.2510.675.005.745.674.93
CWTCalifornia W20190516A16.086.813.083.513.733.30
CXDCChina XD Pla20190516A400.02215.4739.62162.28175.8553.19
CXOCONCHO RESOU20190516A8.354.061.782.222.271.84
CXPCOLUMBIA PRO20190516A5.954.751.981.002.783.76
CXSEWisdomTree T20190516ETF20.9817.7618.5717.68-0.810.07
CXWCoreCivic, I20190516A10.045.541.591.803.963.74
CYCypress Semi20190516A6.346.251.892.304.363.95
CYANCyanotech Co20190516A415.44115.22115.22115.220.000.00
CYBWisdomTree20190516ETF33.7515.5813.4613.462.122.12
CYBECyberoptics20190516A129.22146.491.111.81145.39144.68
CYBRCyberArk Sof20190516A9.136.960.041.656.935.31
CYCCCyclacel Pha20190516A256.88199.16177.72177.6521.4421.51
CYCNCyclerion Th20190516A167.5446.4830.9039.1815.587.31
CYDChina Yuchai20190516A163.99103.2892.7692.9710.5210.31
CYHCommunity He20190516A30.6522.459.409.8212.8212.37
CYRNCYREN Ltd.20190516A360.69125.0736.1436.7088.9388.37
CYRXCryoPort, In20190516A34.8538.757.748.9431.0129.81
CYTKCytokinetics20190516A25.9818.893.465.8315.4313.06
CZAInvesco Zack20190516ETF21.1220.139.209.3410.9310.79
CZNCCitizens & N20190516A88.7480.4142.1642.1938.2638.23
CZRCaesars Ente20190516A10.8410.031.852.368.187.67
CZWICitizens Com20190516A403.85167.85142.58142.5825.2725.27
CZZCosan Limite20190516A11.6245.690.16-0.2545.5345.94
DDominion Ene20190516A2.192.461.031.051.431.41
DACDanaos Corpo20190516A231.65122.0861.0292.7061.0629.37
DAIOData I/O Cor20190516A105.49129.5846.9246.4182.6683.16
DAKTDaktronics I20190516A41.9422.2820.6020.971.681.31
DALDelta Air Li20190516A2.792.641.471.441.161.20
DALIFirst Trust20190516ETF16.9949.6549.6549.650.000.00
DALTAnfield Capi20190516ETF52.8834.0850.9249.26-16.83-15.17
DANDana Incorpo20190516A6.626.852.492.734.364.12
DARDARLING INGR20190516A6.804.401.441.972.962.43
DAREDare Bioscie20190516A139.6888.4537.9647.9050.5040.55
DAUDExchange-Tra20190516ETN34.2820.08-2.662.4122.7417.67
DAXGlobal X Fun20190516ETF38.481.26-0.68-0.681.941.94
DBDeutsche Ban20190516A13.0113.545.796.247.757.30
DBAWXtrackers MS20190516ETF11.3310.1114.3610.59-4.26-0.48
DBDDiebold Nixd20190516A13.0115.057.126.657.948.42
DBEFXtrackers MS20190516ETF3.162.992.112.360.890.63
DBEMXtrackers MS20190516ETF36.8325.9625.8425.840.130.13
DBEUXtrackers MS20190516ETF3.443.402.943.030.460.37
DBEZXtrackers MS20190516ETF8.365.294.724.850.570.45
DBGRXtrackers MS20190516ETF17.6413.1711.3613.171.800.00
DBIDesigner Bra20190516A8.267.721.302.166.435.56
DBJPXtrackers MS20190516ETF4.801.180.940.360.240.82
DBLVAdvisorShare20190516ETF82.3362.6654.4147.598.2515.07
DBMFiM DBi Manag20190516ETF21.9519.7119.7119.710.000.00
DBVTDBV Technolo20190516A38.0319.913.1513.4116.776.50
DBXDropbox, Inc20190516A5.526.55-0.400.046.956.51
DCARDropCar, Inc20190516A362.07219.53161.15163.0158.3856.52
DCHFExchange-Tra20190516ETN24.2723.2023.2023.200.000.00
DCIDonaldson Co20190516A14.185.912.713.113.202.80
DCODucommun Inc20190516A47.1721.1513.4615.337.695.82
DCOMDime Communi20190516A18.4613.975.145.238.838.74
DCPDCP Midstrea20190516A17.738.916.896.462.022.46
DCPHDeciphera Ph20190516A69.8326.5914.7813.7111.8112.88
DDD3D Systems C20190516A11.499.633.844.035.795.60
DDGProshares Sh20190516ETF42.8920.6653.6753.67-33.01-33.01
DDIVFirst Trust20190516ETF16.0919.466.696.6912.7612.76
DDLSWisdomTree D20190516ETF36.7238.5519.1526.9219.4011.63
DDMProShares Ul20190516ETF2.542.121.701.260.420.86
DDSDillards Inc20190516A17.509.303.655.055.654.25
DDWMWisdomTree D20190516ETF29.6213.0311.7111.711.321.32
DEDeere & Comp20190516A4.083.562.522.411.041.15
DEAEasterly Gov20190516A6.884.521.501.623.022.91
DECKDeckers Outd20190516A11.094.460.931.343.533.12
DEEFXtrackers FT20190516ETF30.7723.3521.7622.951.590.40
DEFInvesco Defe20190516ETF23.6230.2415.6016.4514.6413.79
DEFAiShares Adap20190516ETF72.6557.4357.4357.430.000.00
DEIDouglas Emme20190516A6.442.891.021.111.871.78
DELLDell Technol20190516A10.216.003.033.192.972.81
DEMWisdomTree E20190516ETF3.152.431.011.121.421.32
DENNDENNY'S CORP20190516A12.3822.091.442.7420.6419.35
DESWisdomTree U20190516ETF5.514.893.343.441.561.46
DESPDespegar.com20190516A21.107.533.204.114.333.42
DEURExchange-Tra20190516ETN16.6114.6314.6314.630.000.00
DEUSXtrackers Ru20190516ETF11.515.433.563.631.871.79
DEWWisdomTree G20190516ETF15.0612.9012.8612.700.040.20
DFEWisdomTree E20190516ETF9.267.346.226.401.120.94
DFENDirexion Dai20190516ETF17.739.687.518.362.171.32
DFFNDIFFUSION PH20190516A236.41152.35100.30134.0352.0518.32
DFINDonnelley Fi20190516A21.4611.435.145.326.296.11
DFJWisdomTree J20190516ETF9.332.692.592.530.100.16
DFNDReality Shar20190516ETF280.32286.05286.05286.050.000.00
DFNLDavis Select20190516ETF51.4928.5832.5833.36-4.00-4.77
DFSDiscover Fin20190516A4.021.740.230.471.511.27
DFVLiPath US Tre20190516ETF88.77122.80125.76122.80-2.970.00
DFVSiPath US Tre20190516ETF97.95
DGDollar Gener20190516A3.622.170.480.651.691.53
DGAZVelocityShar20190516ETN15.869.173.934.905.244.27
DGBPExchange-Tra20190516ETN23.370.00
DGICADonegal Grou20190516A177.8097.1496.8496.980.300.15
DGICBDonegal Grou20190516A421.8474.3474.3474.340.000.00
DGIIDigi Interna20190516A27.0322.311.831.9520.4720.36
DGLDVelocityShar20190516ETF4.423.24-1.99-0.395.233.64
DGLYDigital Ally20190516A148.35141.0591.36116.2449.6924.81
DGPDB Gold Doub20190516ETN52.2626.9727.7125.26-0.741.71
DGREWisdomTree T20190516ETF51.4121.3216.8316.834.484.48
DGROiShares Core20190516ETF2.702.901.400.851.502.05
DGRSWisdomTree T20190516ETF23.8113.8910.8311.033.062.86
DGRWWisdomTree T20190516ETF3.212.671.181.151.491.52
DGSWisdomTree E20190516ETF13.538.676.305.902.372.78
DGTSPDR Global20190516ETF23.6416.886.0714.3610.812.52
DGXQuest Diagno20190516A4.452.390.600.701.791.68
DGZDB Gold Shor20190516ETN61.7191.9291.2791.280.640.64
DHID.R. Horton20190516A2.791.901.621.200.280.67
DHRDanaher Corp20190516A3.543.45-0.160.343.613.11
DHSWisdomTree U20190516ETF4.031.751.081.220.670.53
DHTDHT HOLDINGS20190516A16.8912.825.715.517.037.25
DHXDHI Group, I20190516A48.0225.98-3.541.8929.5224.08
DIASPDR Dow Jon20190516ETF0.760.710.390.310.310.40
DIALColumbia Div20190516ETF18.047.787.787.780.000.00
DIGProShares Ul20190516ETF6.866.190.273.345.912.85
DIMWisdomTree I20190516ETF14.387.717.086.980.630.72
DINDine Brands20190516A28.118.431.451.736.996.72
DINTDavis Select20190516ETF48.3223.9022.5522.551.341.34
DIODDiodes Inc20190516A18.6026.071.361.0524.7125.01
DISThe Walt Dis20190516A1.311.050.390.490.660.56
DISCADiscovery, I20190516A3.935.632.422.043.213.60
DISCKDiscovery, I20190516A3.954.591.051.123.543.48
DISHDISH Network20190516A4.794.760.663.324.101.44
DITAMCON Distri20190516A
DIVGlobal X Sup20190516ETF10.945.924.664.071.251.85
DIVAAGFiQ Hedged20190516ETF62.2825.1635.1043.03-9.94-17.87
DIVBiShares U.S.20190516ETF20.3711.8711.8711.870.000.00
DIVCC-Tracks Exc20190516ETN134.40122.86122.86122.860.000.00
DIVOAmplify CWP20190516ETF37.3114.1519.7615.55-5.62-1.40
DIVYReality Shar20190516ETF77.7929.2227.6529.371.57-0.16
DJCIETRACS Linke20190516ETN24.914.594.594.590.000.00
DJDInvesco Dow20190516ETF11.7331.4421.0830.7410.350.70
DJPiPath Bloomb20190516ETN4.553.843.563.660.280.18
DJPYExchange-Tra20190516ETN13.99254.09254.09254.090.000.00
DKDelek US Hol20190516A13.405.282.281.843.013.44
DKLDELEK LOGIST20190516A65.8928.9823.5025.425.483.55
DKSDick's Sport20190516A5.502.882.610.770.272.12
DLADelta Appare20190516A209.9896.6496.3996.650.250.00
DLBDolby Labora20190516A5.103.221.711.591.511.63
DLBRVelocityShar20190516ETN132.76
DLHCDLH Holdings20190516A376.00190.89116.30119.0674.5971.83
DLNWisdomTree U20190516ETF2.776.566.455.390.111.17
DLNGDYNAGAS LNG20190516A91.9769.0038.4238.3130.5730.68
DLPHDelphi Techn20190516A17.106.982.623.044.363.94
DLPNDolphin Ente20190516A441.78703.38586.22551.74117.17151.64
DLRDigital Real20190516A4.502.520.630.661.891.86
DLSWisdomTree I20190516ETF9.807.226.928.290.29-1.07
DLTHDuluth Holdi20190516A22.1211.354.275.137.086.23
DLTRDollar Tree20190516A3.637.480.791.256.696.23
DLXDeluxe Corpo20190516A15.056.702.643.054.063.65
DMACDiaMedica Th20190516A170.01107.87103.19104.104.673.77
DMDVAAM S& P Dev20190516ETF1538.7742.55-359.59-359.59402.14402.14
DMLPDorchester M20190516A53.0940.0824.8326.0015.2614.08
DMPIDelMar Pharm20190516A407.43271.3023.5157.91247.79213.39
DMRCDigimarc Cor20190516A65.7032.2221.0323.1011.209.12
DMREDeltaShares20190516ETF64.39
DMRLDeltaShares20190516ETF44.5812.7812.7812.780.000.00
DMRMDeltaShares20190516ETF45.439.9349.9882.26-40.05-72.33
DMRSDeltaShares20190516ETF45.1841.6341.6341.630.000.00
DNJRGolden Bull20190516A901.48421.71353.07354.7568.6466.97
DNKNDunkin' Bran20190516A7.253.780.170.743.623.04
DNLWisdomTree G20190516ETF16.0825.4424.9424.940.500.50
DNLIDenali Thera20190516A32.5322.6610.4811.5612.1811.10
DNNDenison Mine20190516A45.9345.6426.5730.0119.0715.63
DNOWNOW INC.20190516A11.6522.830.640.9422.1921.89
DNRDenbury Reso20190516A52.3037.5827.1828.8910.408.69
DODiamond Offs20190516A10.359.002.182.666.826.34
DOCPHYSICIANS R20190516A5.878.571.431.537.167.05
DOCUDocuSign, In20190516A8.975.002.132.182.882.83
DOGProShares Sh20190516ETF1.821.490.781.100.720.40
DOGZDogness (Int20190516A464.1537.77-7.75-15.0045.5152.77
DOLWisdomTree I20190516ETF12.157.105.376.731.730.37
DOMODomo, Inc. C20190516A35.3616.7110.8711.265.845.45
DONWisdomTree U20190516ETF3.352.200.651.051.541.15
DOOWisdomTree i20190516ETF16.3614.6012.519.552.095.05
DOOOBRP Inc. Com20190516A20.5111.045.405.965.645.08
DOORMASONITE INT20190516A33.2815.2811.2812.044.003.24
DORMDorman Produ20190516A28.3914.937.147.687.797.24
DOVDover Corpor20190516A5.376.380.700.435.685.95
DOWDow Inc.20190516A3.862.450.790.991.661.46
DOXAmdocs Limit20190516A6.614.41-0.042.024.452.39
DPSTDirexion Dai20190516ETF23.8919.375.865.7113.5113.66
DPWDPW Holdings20190516A89.17121.02102.11101.5118.9119.74
DPZDomino's Piz20190516A12.035.342.933.522.411.82
DRADDigirad Corp20190516A314.96414.10324.92250.9389.18163.17
DREDuke Realty20190516A3.425.331.923.743.411.61
DRHDiamondRock20190516A9.407.883.764.514.113.37
DRIDarden Resta20190516A3.902.080.780.921.311.17
DRIODarioHealth20190516A259.98245.83111.10118.29134.73127.54
DRIPDirexion Dai20190516ETF10.439.405.326.844.092.56
DRIVGlobal X Aut20190516ETF32.4547.0237.4720.789.5526.24
DRNDirexion Dai20190516ETF49.9739.4129.8330.019.599.40
DRNADicerna Phar20190516A29.3029.682.874.7026.8124.97
DRQDril-Quip, I20190516A21.717.393.493.453.903.94
DRRMarket Vecto20190516ETN382.93
DRRXDurect Corp20190516A101.99137.51108.9182.8728.6154.64
DRSKAptus Define20190516ETF13.208.228.148.220.080.00
DRVDirexion Dai20190516ETF30.7921.6820.3221.851.40-0.13
DRWWisdomTree G20190516ETF16.1910.7413.075.17-2.335.57
DSDrive Shack20190516A33.9221.9510.7512.0711.209.88
DSEDuff & Phelp20190516A36.9130.7332.3632.61-1.63-1.88
DSGXDescartes Sy20190516A9.5515.643.243.4812.4112.16
DSIiShares MSCI20190516ETF3.271.762.151.11-0.390.64
DSKEDaseke, Inc.20190516A46.4927.1817.1316.0810.0511.10
DSLVVelocityShar20190516ETF16.109.666.476.023.193.64
DSPGDSP Group In20190516A43.9327.6516.5918.5211.069.14
DSSDocument Sec20190516A179.62108.9993.6989.6415.3019.36
DSSIDiamond S Sh20190516A93.1845.5732.0437.4413.538.13
DSTLDistillate U20190516ETF21.9331.1632.1632.16-1.00-1.00
DSWLDeswell Indu20190516A101.18101.44101.44101.440.000.00
DSXDiana Shippi20190516A38.3230.9317.9516.4912.9814.43
DTDWisdomTree U20190516ETF3.882.500.801.211.711.29
DTEDTE Energy C20190516A4.992.531.051.181.471.35
DTEADAVIDsTEA In20190516A164.77118.52109.86113.408.665.12
DTECALPS Disrupt20190516ETF36.6190.4691.4491.53-0.99-1.07
DTHWisdomTree I20190516ETF15.6010.3910.0810.080.310.31
DTILPrecision Bi20190516A127.8252.7115.1533.2137.5519.49
DTNWisdomTree U20190516ETF3.913.821.601.862.221.96
DTODB Crude Oil20190516ETN194.44143.80146.45140.96-2.652.84
DTSSDatasea Inc.20190516A780.37663.58663.58663.580.000.00
DTULiPath US Tre20190516ETF93.81
DTUSiPath US Tre20190516ETF97.62457.53329.56336.01127.97121.52
DTYLiPath US Tre20190516ETF17.33
DUGProShares Ul20190516ETF9.479.81-1.54-2.1111.3411.92
DUKDuke Energy20190516A1.751.350.240.461.120.89
DURAVanEck Vecto20190516ETF6.231.711.711.710.000.00
DUSADavis Select20190516ETF48.7723.6320.0024.513.63-0.88
DUSLDirexion Dai20190516ETF27.4317.2019.7519.71-2.55-2.51
DUSTDirexion Dai20190516ETF5.504.903.152.981.761.93
DVADaVita Inc.20190516A5.813.010.400.782.612.22
DVAXDynavax Tech20190516A20.8918.57-5.70-2.0424.2620.60
DVDDover Motors20190516A49.0141.5623.6923.6917.8717.87
DVLUFirst Trust20190516ETF26.4027.1027.1027.100.000.00
DVNDevon Energy20190516A3.503.070.330.762.752.31
DVOLFirst Trust20190516ETF21.8517.2816.9716.990.310.29
DVPDeep Value E20190516ETF18.428.868.638.730.230.12
DVYiShares Sele20190516ETF2.593.352.611.750.741.60
DVYAiShares Asia20190516ETF26.7189.8189.1689.050.650.76
DVYEiShares Emer20190516ETF9.0410.305.017.795.282.50
DWASInvesco DWA20190516ETF14.8721.0618.5218.342.542.72
DWATArrow Invest20190516ETF95.4363.9363.9363.930.000.00
DWCRArrow DWA Co20190516ETF108.12157.10157.10157.100.000.00
DWFISPDR Dorsey20190516ETF15.1910.759.449.441.311.31
DWLDDavis Select20190516ETF30.3115.4814.4414.441.041.04
DWMWisdomTree I20190516ETF10.795.302.903.392.401.90
DWMCAdvisorShare20190516ETF140.40
DWMFWisdomTree I20190516ETF47.6330.2430.2430.240.000.00
DWPPFirst Trust20190516ETF39.3935.9435.9435.940.000.00
DWSHAdvisorShare20190516ETF39.7331.9421.7617.6510.1814.29
DWSNDawson Geoph20190516A79.66327.16284.04303.9043.1323.26
DWXSPDR S&P Int20190516ETF6.592.662.412.770.25-0.11
DXDynex Capita20190516A17.4112.569.3811.683.180.89
DXCDXC Technolo20190516A4.142.141.091.491.060.66
DXCMDexCom, Inc.20190516A16.6311.576.066.745.514.82
DXDProShares Ul20190516ETF3.543.160.471.282.691.87
DXGEWisdomTree G20190516ETF27.957.446.027.451.42-0.01
DXJWisdomTree J20190516ETF2.111.950.850.941.101.00
DXJSWisdomTree J20190516ETF42.5833.5021.7332.8211.770.68
DXLGDestination20190516A199.77176.65139.65141.0937.0035.56
DXPEDXP Enterpri20190516A91.0329.1114.8014.9514.3114.16
DXYNDixie Group20190516A357.85400.40382.08382.0818.3218.33
DYDycom Indust20190516A19.1811.130.452.3110.688.82
DYAIDyadic Inter20190516A167.31114.40107.20106.807.217.60
DYLSWisdomTree D20190516ETF14.4913.5213.1013.250.420.27
DYNFBlackRock U.20190516ETF7.6139.0518.4918.4920.5720.57
DYNTDynatronics20190516A177.1885.2385.2385.230.000.00
DZKDirexion Dai20190516ETF69.878.596.736.151.872.44
DZSIDASAN Zhone20190516A42.9333.3022.0925.0911.218.21
DZZDB Gold Doub20190516ETN99.8342.3739.7039.702.672.67
EAElectronic A20190516A3.122.020.200.521.821.50
EAFGrafTech Int20190516A18.159.673.493.726.195.96
EAGGiShares ESG20190516ETF8.226.146.146.140.000.00
EARNELLINGTON RE20190516A23.4616.2213.1613.983.062.23
EARSAuris Medica20190516A111.5486.9073.5975.1813.3111.73
EASGXtrackers MS20190516ETF20.9620.2320.2320.230.000.00
EASIAmplify EASI20190516ETF22.7811.6410.9411.640.700.00
EASTEASTSIDE DIS20190516A117.9179.9557.9457.5122.0122.45
EATBrinker Inte20190516A9.014.362.392.711.971.65
EBEventbrite,20190516A22.7213.870.284.6613.619.22
EBAYeBay Inc20190516A2.794.431.272.003.172.44
EBFEnnis, Inc.20190516A19.8514.7312.8712.511.852.22
EBIXEbix Inc20190516A29.4216.136.567.199.568.94
EBIZGlobal X E-c20190516ETF33.6426.6925.7426.660.950.02
EBMTEagle Bancor20190516A92.4167.6537.4837.4830.1730.17
EBNDSPDR Bloombe20190516ETF5.562.492.192.720.30-0.23
EBSEmergent Bio20190516A28.9614.842.566.7212.278.11
EBSBMeridian Ban20190516A12.649.282.673.216.616.07
EBTCEnterprise B20190516A190.88133.86133.85133.860.010.00
ECHiShares MSCI20190516ETF6.523.230.411.352.811.89
ECHOEcho Global20190516A22.0916.533.002.8813.5213.65
ECLEcolab, Inc.20190516A4.064.501.892.472.602.03
ECNSiShares MSCI20190516ETF56.7199.72122.62122.62-22.90-22.90
ECOLUS Ecology,20190516A56.2330.3219.1321.4411.198.89
ECOMCHANNELADVIS20190516A34.3818.065.389.0512.689.01
ECONColumbia Eme20190516ETF11.946.805.075.801.731.00
ECORelectroCore,20190516A54.4653.4740.9441.3212.5312.15
ECOWPacer Emergi20190516ETF130.53
ECPGEncore Capit20190516A19.908.933.454.415.474.52
ECTECA Marcellu20190516A59.6856.0138.5034.8017.5221.21
EDConsolidated20190516A2.582.150.610.971.541.18
EDCDirexion Dai20190516ETF9.555.013.483.861.531.16
EDENiShares MSCI20190516ETF50.2224.2222.3722.371.851.85
EDITEditas Medic20190516A20.7915.615.189.3510.436.26
EDIVSPDR S&P Eme20190516ETF34.8010.616.377.024.243.60
EDNTEdison Natio20190516A1020.06758.14687.35688.4770.7969.68
EDOGALPS Emergin20190516ETF47.2537.0237.0237.020.000.00
EDOWFirst Trust20190516ETF26.4516.2416.2416.240.000.00
EDRYEuroDry Ltd.20190516A578.50507.93507.93507.930.000.00
EDUCEducational20190516A247.55175.0882.3082.3092.7892.78
EDVVanguard Wor20190516ETF6.987.616.466.071.151.54
EDZDirexion Dai20190516ETF6.223.371.681.911.691.46
EEEl Paso Elec20190516A12.9230.4027.5527.792.842.61
EEFTEuronet Worl20190516A10.055.061.391.943.683.13
EEHELEMENTS Lin20190516ETN436.84
EELVInvesco S&P20190516ETF34.5819.2516.0117.753.241.49
EEMiShares MSCI20190516ETF2.435.674.534.711.150.96
EEMAiShares MSCI20190516ETF28.2024.0424.1524.13-0.12-0.09
EEMDAAM S&P Emer20190516ETF60.2342.1342.1342.130.000.00
EEMOInvesco S&P20190516ETF87.4134.6235.0735.07-0.45-0.45
EEMSiShares MSCI20190516ETF39.4832.3132.2732.310.040.00
EEMViShares Edge20190516ETF1.991.391.280.950.110.44
EEMXSPDR MSCI Em20190516ETF32.9834.4734.4734.470.000.00
EESWisdomTree U20190516ETF10.966.165.646.510.52-0.35
EETProShares Ul20190516ETF60.2921.3220.9420.940.370.37
EEVProShares Tr20190516ETF6.245.066.407.42-1.34-2.37
EEXEmerald Hold20190516A37.7716.623.603.9613.0312.66
EFAiShares MSCI20190516ETF1.531.891.041.260.850.63
EFADProShares MS20190516ETF22.9113.8813.8813.880.000.00
EFASGlobal X MSC20190516ETF63.9229.7921.6721.678.128.12
EFAViShares Edge20190516ETF1.491.191.521.03-0.330.16
EFAXSPDR MSCI EA20190516ETF42.7626.9624.3226.962.630.00
EFCEllington Fi20190516A12.856.763.323.433.443.33
EFGiShares MSCI20190516ETF9.977.537.477.210.060.32
EFNLiShares MSCI20190516ETF58.9842.2436.5239.625.732.63
EFOProShares Ul20190516ETF95.1092.5961.8766.1230.7226.47
EFOIEnergy Focus20190516A403.90119.2196.86105.1522.3514.06
EFSCEnterprise F20190516A32.1110.915.776.045.134.86
EFUProShares Tr20190516ETF40.5632.4932.4932.490.000.00
EFViShares MSCI20190516ETF2.097.616.657.530.970.08
EFXEquifax, Inc20190516A6.624.571.420.953.153.62
EFZProShares Tr20190516ETF8.127.096.656.500.440.59
EGANeGain Corpor20190516A45.8926.1617.1516.389.019.77
EGBNEagle Bancor20190516A27.299.824.614.965.214.86
EGHT8x8, Inc. Co20190516A9.6210.535.876.324.664.29
EGLEEagle Bulk S20190516A30.5528.5620.9020.627.677.94
EGOEldorado Gol20190516A27.4324.4910.7514.2313.6610.18
EGOVNIC Inc20190516A11.3024.744.665.7120.0819.02
EGPEastGroup Pr20190516A15.406.895.065.251.831.64
EGPTVanEck Vecto20190516ETF145.4370.8767.9667.932.902.94
EGRXEagle Pharma20190516A39.4616.454.275.6012.1910.86
EGYVaalco Energ20190516A70.5257.4943.4642.2714.0315.21
EHCEncompass He20190516A9.683.701.701.872.001.83
EHTHeHealth, Inc20190516A35.5023.126.768.4816.3614.64
EIDOiShares MSCI20190516ETF4.403.991.592.622.401.37
EIDXEidos Therap20190516A152.8970.0951.0855.2219.0114.87
EIGEmployers Ho20190516A26.4611.125.204.725.936.41
EIGIEndurance In20190516A24.8966.256.008.0360.2558.22
EIGREiger BioPha20190516A39.3420.409.9511.5110.458.89
EIRLiShares MSCI20190516ETF45.9416.879.6713.847.203.03
EISiShares MSCI20190516ETF29.0424.6022.6022.901.991.69
EIXEdison Inter20190516A4.532.731.391.401.331.33
EKARIdeanomics N20190516ETF90.4114.4114.4114.410.000.00
EKSOEkso Bionics20190516A86.87141.8754.1254.7387.7687.14
ELThe Estee La20190516A5.074.031.301.762.732.27
ELANElanco Anima20190516A4.744.341.772.642.571.70
ELDWisdomTree E20190516ETF51.7324.9136.4736.12-11.56-11.20
ELFe.l.f. Beaut20190516A14.629.332.203.317.136.04
ELGXEndologix In20190516A24.0614.916.677.728.247.19
ELLOEllomay Capi20190516A400.56429.12181.56181.56247.56247.56
ELMDElectromed,20190516A485.38440.90440.56440.560.340.34
ELOXEloxx Pharma20190516A391.1181.2067.9070.9913.3010.22
ELSEquity Lifes20190516A6.943.680.630.853.052.83
ELSEElectro-Sens20190516A276.86208.75204.14204.144.614.61
ELTKEltek Ltd20190516A110.3095.5619.6943.5175.9352.06
ELVTElevate Cred20190516A32.0723.5419.0219.534.514.00
ELYCallaway Gol20190516A7.626.504.264.542.242.01
EMAGVanEck Vecto20190516ETF131.440.00
EMANeMagin Corpo20190516A347.77271.88240.80240.8231.0731.06
EMBiShares J.P.20190516ETF0.950.840.520.630.330.21
EMBHiShares Inte20190516ETF30.1230.1829.3829.380.790.79
EMCBWisdomTree E20190516ETF71.3511.9211.9211.920.000.00
EMCGWisdomTree E20190516ETF33.3818.7313.1613.185.575.55
EMDVProShares MS20190516ETF37.3631.9531.4331.450.530.51
EMEEMCOR Group,20190516A13.956.723.333.483.393.24
EMFMGlobal X MSC20190516ETF67.3748.9348.9348.930.000.00
EMGFiShares Edge20190516ETF21.2112.0110.1610.231.851.78
EMHYiShares J.P.20190516ETF8.364.084.003.920.090.16
EMIFiShares Emer20190516ETF45.4742.5138.0038.004.514.51
EMIHXtrackers Em20190516ETF126.2439.6439.6439.640.000.00
EMKREmcore Corp20190516A79.2393.0384.0563.868.9829.17
EMLEastern Comp20190516A108.27102.4778.1178.0124.3624.46
EMLCVanEck Vecto20190516ETF3.082.823.103.08-0.28-0.26
EMLPFirst Trust20190516ETF4.782.571.331.511.241.06
EMMFWisdomTree E20190516ETF36.629.229.229.220.000.00
EMMSEmmis Commun20190516A212.1257.6354.3954.393.243.24
EMNEastman Chem20190516A4.462.040.010.202.021.83
EMPEntergy Miss20190516A30.3715.228.728.806.506.41
EMQQEMQQ The Eme20190516ETF13.878.867.218.001.650.86
EMREmerson Elec20190516A2.461.730.670.811.060.88
EMSGXtrackers MS20190516ETF37.6126.5426.9426.54-0.400.00
EMSHProShares Sh20190516ETF51.9861.1761.1761.170.000.00
EMTLSPDR DoubleL20190516ETF14.5415.7815.7815.780.000.00
EMTYProShares De20190516ETF19.4541.8964.2470.40-22.35-28.51
EMXEMX Royalty20190516A166.73104.0976.7978.5427.3025.54
EMXCiShares MSCI20190516ETF45.0829.8630.7029.83-0.840.03
ENBEnbridge, In20190516A2.722.340.810.941.531.40
ENBLENABLE MIDST20190516A9.416.502.552.523.943.97
ENDPEndo Interna20190516A15.4413.266.075.427.187.84
ENFRAlerian Ener20190516ETF53.6732.8740.8638.50-7.99-5.63
ENGENGlobal Cor20190516A587.03533.10127.81148.22405.30384.88
ENLCENLINK MIDST20190516A8.916.45-3.091.029.546.16
ENLVEnlivex Ther20190516A520.37341.60259.26268.3882.3473.21
ENOBEnochian Bio20190516A179.35220.78-27.53-33.09248.31253.86
ENORiShares MSCI20190516ETF46.1741.6820.0124.5821.6717.10
ENPHEnphase Ener20190516A7.9410.205.485.564.724.65
ENREnergizer Ho20190516A8.333.310.160.673.152.64
ENSEnerSys, Inc20190516A25.7512.626.087.136.545.48
ENSGThe Ensign G20190516A23.218.403.134.015.274.39
ENSVEnservco Cor20190516A166.78142.9961.0878.1781.9164.81
ENTGlobal Eagle20190516A101.0292.5441.2264.3251.3428.22
ENTAEnanta Pharm20190516A57.8930.6221.3822.199.248.44
ENTGEntegris Inc20190516A7.3818.424.263.5414.1614.90
ENTRERShares Ent20190516ETF29.6915.2114.1614.161.051.05
ENTXEntera Bio L20190516A689.05226.28455.14455.14-228.86-228.86
ENVENVESTNET, I20190516A24.7911.358.588.742.772.61
ENVAEnova Intern20190516A19.605.731.272.834.462.90
ENZEnzo Biochem20190516A68.5550.4848.0448.662.441.83
ENZLiShares Trus20190516ETF29.3718.7017.4217.661.291.04
EOGEOG Resource20190516A4.663.331.741.371.591.96
EOLSEvolus, Inc.20190516A17.9814.864.617.0210.267.84
EPAMEPAM SYSTEMS20190516A11.305.281.791.853.493.43
EPAYBottomline T20190516A18.188.663.713.854.944.81
EPCEdgewell Per20190516A9.645.363.354.272.011.09
EPDEnterprise P20190516A3.522.251.061.101.191.15
EPHEiShares MSCI20190516ETF4.464.635.305.76-0.64-1.10
EPIWisdomTree I20190516ETF4.123.891.562.222.331.66
EPIXESSA Pharma20190516A832.31286.8074.2774.27212.53212.53
EPMEvolution Pe20190516A35.7818.686.749.5311.959.15
EPOLiShares MSCI20190516ETF5.043.572.222.481.351.07
EPPiShares MSCI20190516ETF2.3310.888.4210.412.480.49
EPREPR Properti20190516A8.994.931.541.363.403.57
EPRFInnovator S&20190516ETF20.3315.4710.8810.884.594.59
EPRTEssential Pr20190516A15.575.46-1.000.536.464.93
EPSWisdomTree U20190516ETF17.759.389.649.52-0.26-0.15
EPSNEpsilon Ener20190516A431.57261.01261.01261.010.000.00
EPUiShares MSCI20190516ETF12.607.704.765.702.942.00
EPVProShares Ul20190516ETF26.2557.5646.8856.2710.681.29
EPZMEpizyme, Inc20190516A29.8228.64-2.060.2130.7028.43
EQEquillium, I20190516A599.30285.68277.36277.368.328.32
EQALInvesco Russ20190516ETF5.682.921.791.741.131.18
EQBKEquity Bancs20190516A50.8523.3716.8019.006.574.37
EQCEquity Commo20190516A5.492.881.891.960.990.92
EQHEquitable Ho20190516A5.6921.7618.9619.352.812.50
EQIXEquinix, Inc20190516A7.453.191.581.771.611.42
EQLALPS Equal S20190516ETF6.7313.2513.0913.450.16-0.19
EQMEQM Midstrea20190516A13.516.572.773.083.813.40
EQREquity Resid20190516A4.112.270.560.871.711.39
EQRRProShares Eq20190516ETF16.0017.58418.9817.58-401.400.00
EQSEquus Total20190516A520.14513.41513.41513.410.000.00
EQTEQT CORP20190516A5.014.040.601.203.442.84
EQWLInvesco S&P20190516ETF27.756.947.567.56-0.62-0.62
ERAERA GROUP IN20190516A50.5827.72-6.87-3.2834.5931.00
ERFEnerplus Cor20190516A11.479.933.553.736.386.20
ERIEldorado Res20190516A14.0610.533.884.656.645.88
ERIEErie Indemni20190516A18.469.462.162.457.307.01
ERIIEnergy Recov20190516A23.5626.116.225.9219.8920.19
ERMEquityCompas20190516ETF46.0939.6639.6639.660.000.00
EROSEROS INTERNA20190516A24.2013.383.885.269.508.12
ERSXERShares Non20190516ETF116.59152.28152.28152.280.000.00
ERUSiShares MSCI20190516ETF4.283.220.801.092.432.15
ERXDirexion Dai20190516ETF4.944.731.161.413.573.33
ERYDirexion Dai20190516ETF8.975.121.431.533.693.59
ESEversource E20190516A2.766.830.150.246.686.59
ESBKElmira Savin20190516A130.4067.0160.5660.566.456.45
ESCAEscalade Inc20190516A311.45161.1081.7881.7879.3279.32
ESEESCO Technol20190516A42.5220.3916.7416.623.653.76
ESEAEuroseas Ltd20190516A464.10323.7766.9566.95256.83256.83
ESGFlexShares T20190516ETF5.2915.393.813.8111.5911.59
ESGDiShares Trus20190516ETF13.377.744.275.043.472.71
ESGEiShares, Inc20190516ETF17.128.858.658.610.200.25
ESGGFlexShares S20190516ETF53.4535.7236.1635.72-0.440.00
ESGNColumbia Sus20190516ETF105.3221.7821.7821.780.000.00
ESGREnstar Group20190516A46.5127.1722.3221.474.855.71
ESGSColumbia Sus20190516ETF50.0711.8711.8711.870.000.00
ESGUiShares Trus20190516ETF6.324.454.394.300.060.15
ESGVVanguard ESG20190516ETF6.275.294.274.121.031.18
ESIElement Solu20190516A9.286.153.143.933.012.20
ESLTElbit System20190516A45.7228.2423.1824.695.053.55
ESMLiShares ESG20190516ETF13.448.067.658.220.40-0.16
ESNTEssent Group20190516A8.993.111.331.541.781.57
ESPEspey Mfg. &20190516A166.5238.8238.8238.820.000.00
ESPOVanEck Vecto20190516ETF15.7014.6512.6814.961.97-0.31
ESPREsperion The20190516A30.7917.049.2810.727.766.32
ESQEsquire Fina20190516A332.75208.67200.76183.857.9224.83
ESRTEMPIRE STATE20190516A6.827.084.754.872.342.22
ESSEssex Proper20190516A11.564.842.843.371.991.47
ESSAESSA Bancorp20190516A149.5490.3580.2178.9210.1411.43
ESTAEstablishmen20190516A71.6739.9421.7323.7818.2116.16
ESTCElastic N.V.20190516A16.626.433.193.833.242.60
ESTEEarthstone E20190516A57.8734.5322.3023.6712.2210.93
ESXBCommunity Ba20190516A103.2084.6750.0150.4534.6634.22
ETEnergy Trans20190516A6.694.973.563.101.411.86
ETFCE*Trade Fina20190516A3.334.62-0.520.895.143.73
ETHEthan Allen20190516A12.835.711.411.514.294.20
ETHOETF Managers20190516ETF34.1820.95-4.200.4725.1420.48
ETMEntercom Com20190516A16.058.947.247.821.701.12
ETNEaton Corpor20190516A3.021.440.961.060.480.39
ETONEton Pharmac20190516A128.0669.6439.1544.6230.4925.01
ETREntergy Corp20190516A3.121.620.350.491.271.13
ETRNEquitrans Mi20190516A12.087.745.805.581.942.18
ETSYEtsy, Inc.20190516A6.578.182.442.975.745.21
ETTXEntasis Ther20190516A465.63257.87165.12176.0892.7581.79
EUDGWisdomTree E20190516ETF128.31126.94126.94126.940.000.00
EUDVProShares MS20190516ETF60.2881.2581.8881.88-0.63-0.63
EUFNiShares MSCI20190516ETF5.313.371.621.811.741.55
EUMProShares Tr20190516ETF5.205.062.562.942.502.12
EUMFWisdomTree E20190516ETF44.2542.8795.2942.87-52.420.00
EUMViShares Edge20190516ETF15.3826.3410.9926.3415.350.00
EURLDirexion Dai20190516ETF10.948.368.839.11-0.47-0.76
EURNEURONAV NV20190516A10.078.482.112.786.365.76
EURZXtrackers Eu20190516ETF27.7545.5445.5445.540.000.00
EUSAiShares MSCI20190516ETF8.584.55-0.98-0.985.535.53
EUSCWisdomTree E20190516ETF16.8511.8811.8811.880.000.00
EVEaton Vance20190516A7.463.401.311.852.091.55
EVAEnviva Partn20190516A47.7719.0911.9012.617.196.48
EVBGEverbridge,20190516A19.819.523.584.665.934.85
EVBNEvans Bancor20190516A188.6662.1162.1361.28-0.020.83
EVCEntravision20190516A86.7539.4622.2224.2717.2415.19
EVEREverQuote, I20190516A145.5344.4128.4432.1915.9712.22
EVFMEvofem Biosc20190516A69.07123.7160.6162.6863.0961.03
EVGNEVOGENE LTD.20190516A279.07315.64211.99211.99103.65103.65
EVHEvolent Heal20190516A13.487.402.983.534.423.87
EVIEVI Industri20190516A157.9190.0883.8585.366.224.72
EVKEver-Glory I20190516A1335.00659.81642.65654.0317.165.79
EVLOEvelo Biosci20190516A167.7285.7175.1871.6610.5314.04
EVOKEvoke Pharma20190516A272.75204.49155.32163.1349.1741.37
EVOLEvolving Sys20190516A215.59158.26118.95117.1639.3141.11
EVOPEVO Payments20190516A37.8718.564.177.4214.3911.14
EVREvercore Inc20190516A10.835.192.212.242.982.95
EVRGEvergy, Inc.20190516A4.014.430.811.663.622.77
EVRIEveri Holdin20190516A10.0110.094.057.486.042.63
EVSIEnvision Sol20190516A182.23127.76133.06133.06-5.30-5.30
EVTCEVERTEC, INC20190516A13.666.332.342.513.993.82
EVXVanEck Vecto20190516ETF52.9840.0942.3442.34-2.25-2.25
EWEdwards Life20190516A6.604.091.631.722.462.37
EWAiShares MSCI20190516ETF4.624.191.842.282.361.91
EWBCEast-West Ba20190516A9.4843.58-1.17-1.0744.7544.65
EWCiShares MSCI20190516ETF3.563.112.572.740.540.37
EWCOInvesco Exch20190516ETF19.7619.9819.9819.980.000.00
EWDiShares MSCI20190516ETF3.333.031.101.461.931.57
EWGiShares MSCI20190516ETF3.532.911.271.661.641.25
EWGSiShares MSCI20190516ETF28.0611.8311.8311.830.000.00
EWHiShares MSCI20190516ETF3.913.381.181.802.201.58
EWIiShares MSCI20190516ETF3.682.980.801.402.171.57
EWJiShares MSCI20190516ETF1.851.620.670.820.950.80
EWJEiShares MSCI20190516ETF39.7127.5127.5127.510.000.00
EWJViShares MSCI20190516ETF64.69
EWKiShares MSCI20190516ETF23.7813.3714.2014.20-0.83-0.83
EWLiShares MSCI20190516ETF2.771.930.891.031.050.90
EWMiShares MSCI20190516ETF3.633.361.361.562.021.81
EWMCInvesco S&P20190516ETF17.5916.314.91-5.8711.4022.19
EWNiShares MSCI20190516ETF4.0211.419.469.521.951.88
EWOiShares MSCI20190516ETF25.5515.2919.8019.80-4.51-4.51
EWPiShares MSCI20190516ETF3.462.360.230.782.121.58
EWQiShares MSCI20190516ETF3.335.564.014.231.551.33
EWREInvesco S&P20190516ETF16.3712.3111.7411.740.560.56
EWSiShares MSCI20190516ETF4.213.961.391.622.562.34
EWSCInvesco S&P20190516ETF49.7722.4818.49-45.993.9968.48
EWTiShares MSCI20190516ETF2.962.110.981.151.140.96
EWUiShares MSCI20190516ETF3.042.530.831.401.701.13
EWUSiShares MSCI20190516ETF116.4653.5050.4550.453.053.05
EWVProShares Tr20190516ETF21.0513.805.776.948.036.86
EWWiShares MSCI20190516ETF2.391.940.420.621.521.32
EWXSPDR S&P Eme20190516ETF11.425.814.815.561.010.25
EWYiShares MSCI20190516ETF1.792.200.781.171.421.03
EWZiShares MSCI20190516ETF2.634.192.192.492.001.71
EWZSiShares MSCI20190516ETF51.8546.4847.9746.14-1.480.34
EXASExact Scienc20190516A12.948.643.665.144.983.50
EXCExelon Corpo20190516A2.092.120.620.531.501.59
EXELExelixis Inc20190516A5.867.181.521.605.675.59
EXFOEXFO INC.20190516A67.52486.82412.35474.8774.4711.95
EXIiShares Glob20190516ETF27.9515.6913.8513.901.841.79
EXKEndeavour Si20190516A55.6846.7433.0834.4813.6612.19
EXLSExlService H20190516A41.5316.728.279.838.446.89
EXPEagle Materi20190516A14.649.524.555.555.014.01
EXPDExpeditors I20190516A4.302.260.370.591.881.67
EXPEExpedia Grou20190516A4.844.460.961.333.503.13
EXPIeXp World Ho20190516A49.0927.8612.6815.2115.1812.65
EXPOExponent Inc20190516A22.0410.762.914.017.856.74
EXPRExpress, Inc20190516A29.9724.7010.4811.1314.2213.56
EXRExtra Space20190516A5.402.411.901.700.510.71
EXTNExterran Cor20190516A25.8910.532.253.078.287.47
EXTRExtreme Netw20190516A17.3213.305.486.537.816.77
EYENational Vis20190516A15.847.290.512.246.785.05
EYEGEyegate Phar20190516A245.33236.83220.03219.2316.8017.60
EYENEyenovia, In20190516A94.3897.4562.5067.0634.9630.39
EYESSecond Sight20190516A76.2460.8227.3035.9433.5224.88
EYLDCambria Emer20190516ETF163.97174.56105.55174.1069.020.46
EYPTEyePoint Pha20190516A101.5157.7136.9334.5120.7823.20
EZAiShares MSCI20190516ETF3.681.820.230.771.591.05
EZJProShares Ul20190516ETF132.7590.7679.4082.2411.378.53
EZMWisdomTree U20190516ETF5.523.293.033.260.260.04
EZPWEzcorp Inc20190516A16.6813.682.574.0711.119.61
EZUiShare MSCI20190516ETF2.542.330.211.402.120.93
FFord Motor C20190516A9.638.505.285.853.232.65
FAARFirst Trust20190516ETF27.4212.6111.5511.491.061.13
FABFirst Trust20190516ETF31.4613.1613.7713.77-0.61-0.61
FADFirst Trust20190516ETF27.7516.9419.3019.38-2.36-2.44
FAFFirst Americ20190516A7.503.461.531.651.931.81
FALNiShares Fall20190516ETF35.4221.7421.1721.040.570.70
FAMIFarmmi, Inc.20190516A122.0964.1836.0431.0828.1533.10
FANFirst Trust20190516ETF16.5438.2423.0917.9815.1520.26
FANGDiamondback20190516A7.363.350.710.552.642.80
FARMFarmer Bros20190516A33.4219.754.123.9615.6315.79
FAROFaro Technol20190516A39.6235.5415.4715.6920.0619.85
FASDirexion Dai20190516ETF7.834.862.291.752.573.11
FASTFastenal Co20190516A3.297.401.651.935.765.47
FATFAT Brands I20190516A322.54234.5879.9898.16154.60136.42
FATEFate Therape20190516A23.4519.170.569.0318.6110.14
FAUSFirst Trust20190516ETF98.64
FAZDirexion Dai20190516ETF12.2112.663.806.748.875.92
FBFacebook, In20190516A1.692.770.470.542.302.24
FBCFlagstar Ban20190516A14.387.182.272.264.914.92
FBGXUBS AG FI En20190516ETN50.5540.7034.2041.906.51-1.20
FBHSFORTUNE BRAN20190516A4.932.340.510.881.831.46
FBIOFortress Bio20190516A89.6461.7845.1925.7416.5836.04
FBIZFirst Busine20190516A86.1455.5421.3122.3534.2333.19
FBKFB Financial20190516A47.9918.4210.1010.738.327.69
FBMFoundation B20190516A35.0812.888.248.604.644.28
FBMSFirst Bancsh20190516A42.0515.229.278.945.956.28
FBNCFirst Bancor20190516A30.3411.784.324.917.607.01
FBNDFidelity Tot20190516ETF3.613.202.332.330.870.87
FBPFirst BanCor20190516A9.557.301.722.645.564.65
FBSSFauquier Ban20190516A344.07
FBTFirst Trust20190516ETF9.767.035.535.801.501.23
FBZFirst Trust20190516ETF45.6253.1353.1353.13-0.01-0.01
FCFranklin Cov20190516A97.6542.5431.8835.3410.667.19
FCAFirst Trust20190516ETF128.58106.35106.35106.350.000.00
FCALFirst Trust20190516ETF46.1722.0522.0522.050.000.00
FCANFirst Trust20190516ETF28.7820.9620.9620.960.000.00
FCAPFirst Capita20190516A321.09126.85116.18126.2710.680.58
FCAUFIAT CHRYSLE20190516A6.785.500.940.874.564.63
FCBCFirst Commun20190516A44.1519.3714.9015.864.483.51
FCBPFirst Choice20190516A64.8457.0058.5158.51-1.51-1.50
FCCOFirst Commun20190516A287.85143.40156.56144.45-13.16-1.05
FCCY1st Constitu20190516A169.15410.95339.75339.7571.2071.20
FCEFFirst Trust20190516ETF48.1446.2446.2446.240.000.00
FCELFuelCell Ene20190516A93.8075.1251.4256.7123.7018.41
FCFFirst Common20190516A9.197.582.222.245.355.34
FCFSFirstCash, I20190516A24.419.544.575.084.984.47
FCGFirst Trust20190516ETF6.165.86-0.610.666.475.20
FCNFTI Consulti20190516A18.628.712.645.236.073.48
FCNCAFirst Citize20190516A29.3516.188.679.917.226.28
FCOMFidelity MSC20190516ETF10.329.022.160.326.868.70
FCORFidelity Cor20190516ETF5.995.335.475.39-0.14-0.07
FCPTFour Corners20190516A9.284.431.051.113.383.32
FCTRFirst Trust20190516ETF27.1713.8413.8413.840.000.00
FCVTFirst Trust20190516ETF18.1222.3219.4922.022.830.30
FCXFreeport-McM20190516A9.397.854.614.773.243.08
FDBCFidelity D &20190516A244.11143.73143.34143.340.390.39
FDDFirst Trust20190516ETF7.867.485.496.931.990.55
FDEFFirst Defian20190516A42.4411.722.354.149.377.58
FDEMFidelity Tar20190516ETF27.0946.04-14.60-14.6060.6360.63
FDEVFidelity Tar20190516ETF9.1647.8642.4342.435.445.44
FDHYFidelity Hig20190516ETF21.81123.2329.4129.9293.8293.31
FDISFidelity MSC20190516ETF4.823.952.953.151.000.80
FDIVFirst Trust20190516ETF21.8511.4111.4111.410.000.00
FDLFirst Trust20190516ETF3.474.413.043.441.360.96
FDLOFidelity Low20190516ETF10.875.635.345.540.290.09
FDMFirst Trust20190516ETF13.0410.4510.6810.43-0.220.02
FDMOFidelity Mom20190516ETF11.9620.930.420.7320.5120.20
FDNFirst Trust20190516ETF3.232.210.310.121.902.09
FDNIFirst Trust20190516ETF591.0388.1272.2972.2915.8315.83
FDPFresh Del Mo20190516A16.486.622.433.084.193.57
FDRRFidelity Div20190516ETF18.707.075.465.891.611.18
FDSFactset Rese20190516A12.724.962.512.582.462.39
FDTFirst Trust20190516ETF20.8810.8310.5310.770.300.07
FDTSFirst Trust20190516ETF71.03110.88110.88110.880.000.00
FDUSFidus Invest20190516A24.3681.02-6.27-4.6287.2985.64
FDVVFidelity Hig20190516ETF12.114.053.313.740.740.30
FDXFedEx Corpor20190516A5.305.793.653.992.141.80
FEFirstEnergy20190516A2.583.860.781.053.092.81
FEIMFrequency El20190516A175.56213.95144.97144.8468.9869.12
FELEFranklin Ele20190516A21.799.473.013.056.456.41
FEMFirst Trust20190516ETF14.3111.499.339.362.162.13
FEMBFirst Trust20190516ETF45.0019.0817.6517.931.431.15
FEMSFirst Trust20190516ETF72.2836.2434.0833.792.162.45
FENCFennec Pharm20190516A133.9865.9945.8346.4720.1619.51
FENYFidelity MSC20190516ETF6.0526.1811.2710.9614.9215.24
FEPFirst Trust20190516ETF12.807.887.497.810.390.07
FETFORUM ENERGY20190516A20.0014.157.058.727.095.43
FEULCredit Suiss20190516ETN48.5664.4864.4864.480.000.00
FEUZFirst Trust20190516ETF146.8137.3137.3137.310.000.00
FEXFirst Trust20190516ETF3.392.201.321.390.880.81
FEYEFireEye, Inc20190516A6.819.582.161.917.427.70
FEZSPDR EURO ST20190516ETF2.652.240.830.991.411.25
FFFuture Fuel20190516A26.8812.982.692.1410.2910.85
FFBCFirst Financ20190516A13.5910.305.224.775.085.53
FFBWFFBW, Inc. C20190516A379.15382.79382.79382.790.000.00
FFEUBarclays ETN20190516ETN61.9146.8246.4746.660.350.16
FFGFBL Financia20190516A57.0932.3623.6125.438.756.93
FFHGFormula Foli20190516ETF36.7425.3227.0627.33-1.74-2.01
FFHLFuwei Films20190516A362.47197.20143.95165.9953.2531.21
FFICFlushing Fin20190516A26.2013.879.179.624.704.25
FFINFirst Financ20190516A23.688.815.015.353.803.46
FFIUUVA Unconstr20190516ETF64.9038.9338.9338.930.000.00
FFIVF5 Networks20190516A7.043.04-0.330.223.372.82
FFNWFirst Financ20190516A298.6667.8667.8567.850.010.01
FFRFirst Trust20190516ETF37.2320.4621.1521.15-0.69-0.69
FFSGFormulaFolio20190516ETF37.259.238.508.540.730.69
FFTGFormulaFolio20190516ETF46.7429.9229.9429.94-0.02-0.02
FFTIFormulaFolio20190516ETF21.1014.6314.5714.580.060.06
FFTYInnovator IB20190516ETF5.373.541.812.621.730.93
FFWMFirst Founda20190516A32.2423.044.484.3218.5618.72
FGFGL Holdings20190516A11.819.233.073.776.165.47
FGBIFIRST GUARAN20190516A390.29103.7692.5792.5711.1911.19
FGDFirst Trust20190516ETF14.5613.996.5611.077.432.92
FGENFibroGen, In20190516A23.0716.395.518.2910.888.10
FGMFirst Trust20190516ETF18.7410.179.5410.170.630.00
FHBFirst Hawaii20190516A4.766.512.402.564.113.95
FHKFirst Trust20190516ETF126.861.581.581.580.000.00
FHLCFidelity MSC20190516ETF5.214.223.263.160.961.06
FHNFirst Horizo20190516A7.139.615.926.333.703.28
FIFRANKS INTER20190516A19.2011.2710.269.881.011.36
FIBKFirst Inters20190516A17.337.023.363.773.663.25
FIBRiShares Edge20190516ETF11.106.386.326.380.060.00
FICOFair Isaac C20190516A18.498.514.836.633.681.88
FIDFirst Trust20190516ETF142.05139.17139.17139.170.000.00
FIDIFidelity Int20190516ETF82.5469.6070.2269.60-0.620.00
FIDUFidelity MSC20190516ETF5.033.21-0.093.693.30-0.48
FIEEFI Enhanced20190516ETN93.1619.7819.8718.20-0.091.58
FIHDUBS AG FI En20190516ETN95.9365.9669.4666.83-3.50-0.87
FILLiShares MSCI20190516ETF55.7353.9179.0353.91-25.120.00
FINXGlobal X Fun20190516ETF26.4519.2115.5717.253.641.96
FISFidelity Nat20190516A2.011.320.690.900.630.41
FISIFinancial In20190516A69.2862.8427.9253.8334.919.01
FISRSPDR SSGA Fi20190516ETF14.7216.0921.6519.03-5.56-2.94
FISVFiserv Inc20190516A2.273.963.052.980.910.98
FITFitbit, Inc.20190516A20.0617.136.186.7810.9510.35
FITBFifth Third20190516A3.726.18-0.060.216.255.99
FIVAFidelity Int20190516ETF49.1412.2412.2412.240.000.00
FIVEFive Below,20190516A11.328.836.302.612.536.22
FIVGDefiance Nex20190516ETF8.6713.2912.0213.021.270.27
FIVNFIVE9, INC.20190516A18.5412.106.737.235.364.87
FIWFirst Trust20190516ETF14.317.396.586.860.820.54
FIXComfort Syst20190516A15.095.382.032.283.353.10
FIXDFirst Trust20190516ETF8.097.977.747.830.230.14
FIXXHomology Med20190516A48.6629.4111.4812.7917.9316.62
FIZZNational Bev20190516A16.9810.792.611.648.199.15
FJPFirst Trust20190516ETF52.5919.2319.0519.150.180.08
FKOFirst Trust20190516ETF25.4819.2092.4592.45-73.25-73.25
FKUFirst Trust20190516ETF57.378.598.598.590.000.00
FLFoot Locker,20190516A4.473.270.670.912.602.36
FLAGFLAG-Forensi20190516ETF56.265.345.345.340.000.00
FLATiPath US Tre20190516ETF97.01
FLAUFranklin FTS20190516ETF100.4580.2580.2580.250.000.00
FLAXFranklin FTS20190516ETF95.3738.3038.3038.300.000.00
FLBLFranklin Lib20190516ETF30.4821.2221.2221.220.000.00
FLBRFranklin FTS20190516ETF36.3832.3037.8837.88-5.59-5.59
FLCHFranklin FTS20190516ETF82.14123.86121.43121.432.432.43
FLCOFranklin Lib20190516ETF25.0514.2614.2614.260.000.00
FLDMFluidigm Cor20190516A19.9011.493.493.918.007.58
FLDRFidelity Low20190516ETF3.862.832.822.730.010.09
FLEEFranklin FTS20190516ETF10.26
FLEHFranklin FTS20190516ETF27.5917.0617.0617.060.000.00
FLEUBarclays ETN20190516ETN43.11
FLEXFlex Ltd. Or20190516A9.8311.614.654.326.977.30
FLFRFranklin FTS20190516ETF13.4918.2916.2918.292.000.00
FLGBFranklin FTS20190516ETF23.1220.8520.8520.850.000.00
FLGECredit Suiss20190516ETN59.0734.1230.7630.633.363.49
FLGRFranklin FTS20190516ETF13.0211.1911.1911.190.000.00
FLGTFulgent Gene20190516A669.93526.36501.73504.3224.6322.04
FLHKFranklin FTS20190516ETF29.6420.3620.6720.67-0.32-0.32
FLHYFranklin Lib20190516ETF34.6522.2022.2022.200.000.00
FLIAFranklin Lib20190516ETF39.040.00
FLICFirst of Lon20190516A46.1120.2213.4814.366.745.86
FLINFranklin FTS20190516ETF70.9650.9821.2720.8229.7130.17
FLIRFlir Systems20190516A4.398.631.163.297.475.34
FLIYFranklin FTS20190516ETF13.7713.9617.1917.19-3.22-3.22
FLJHFranklin FTS20190516ETF78.6891.5091.5091.500.000.00
FLJPFranklin FTS20190516ETF11.898.969.589.27-0.62-0.31
FLKRFranklin FTS20190516ETF82.5232.9532.9532.950.000.00
FLLFull House R20190516A622.88528.85503.38510.5925.4618.26
FLLAFranklin FTS20190516ETF49.5135.2735.2735.270.000.00
FLLVFranklin Lib20190516ETF110.5958.1258.1258.120.000.00
FLMFirst Trust20190516ETF34.3654.2654.2554.250.020.02
FLMBFranklin Lib20190516ETF19.545.815.815.810.000.00
FLMIFranklin Lib20190516ETF27.72
FLMNFalcon Miner20190516A38.8420.2514.1514.876.105.38
FLMXFranklin FTS20190516ETF66.9433.2033.2033.200.000.00
FLNFirst Trust20190516ETF71.6444.3336.2136.218.128.12
FLNTFluent, Inc.20190516A35.1820.3014.1215.306.195.01
FLOFlowers Food20190516A9.336.271.902.844.373.43
FLOTiShares Floa20190516ETF1.971.171.151.150.030.03
FLOWSPX FLOW, In20190516A27.0813.176.437.156.746.02
FLQDFranklin Lib20190516ETF25.32
FLQEFranklin Lib20190516ETF59.2811.0914.9714.97-3.88-3.88
FLQGFranklin Lib20190516ETF78.3817.0026.1926.19-9.19-9.19
FLQHFranklin Lib20190516ETF19.568.738.738.730.000.00
FLQLFranklin Lib20190516ETF9.085.655.675.67-0.02-0.02
FLQMFranklin Lib20190516ETF16.6117.3420.4220.42-3.07-3.07
FLQSFranklin Lib20190516ETF26.4943.1644.3740.96-1.212.19
FLRFluor Corpor20190516A4.423.442.402.551.060.89
FLRNSPDR Bloombe20190516ETF3.262.452.562.48-0.11-0.03
FLRTPacific Glob20190516ETF82.4754.2054.2054.200.000.00
FLRUFranklin FTS20190516ETF106.5421.4221.4221.420.000.00
FLSFlowserve Co20190516A4.534.800.040.364.794.48
FLSAFranklin FTS20190516ETF35.1069.6220.0269.6249.590.00
FLSWFranklin FTS20190516ETF11.64134.46134.46134.460.000.00
FLTFleetCor Tec20190516A7.092.941.011.321.931.62
FLTBFidelity Lim20190516ETF7.301.341.271.280.060.06
FLTRVanEck Vecto20190516ETF4.643.123.033.080.090.04
FLTWFranklin FTS20190516ETF37.2541.8741.8741.870.000.00
FLWS1-800-FLOWER20190516A16.058.382.812.385.576.00
FLXNFlexion Ther20190516A24.8415.698.439.277.266.41
FLXSFlexsteel In20190516A84.3847.5514.0636.8733.4910.67
FLZAFranklin FTS20190516ETF34.6023.0123.0123.010.000.00
FMiShares MSCI20190516ETF13.627.135.916.231.230.92
FMAOFarmers & Me20190516A153.68139.29121.84122.4917.4516.80
FMATFidelity MSC20190516ETF6.1453.9311.381.0042.5552.94
FMBFirst Trust20190516ETF11.627.657.597.630.060.02
FMBHFirst Mid Ba20190516A58.4342.2439.3340.523.212.03
FMBIFirst Midwes20190516A10.0719.92-3.77-4.3723.6924.29
FMCFMC Corporat20190516A5.023.371.722.111.651.26
FMCIForum Merger20190516A51.32
FMFFirst Trust20190516ETF58.2854.1654.1654.160.000.00
FMHIFirst Trust20190516ETF16.086.486.296.290.190.19
FMKFirst Trust20190516ETF28.2214.3214.4814.32-0.160.00
FMNBFarmers Nati20190516A54.9531.5620.8421.6110.729.94
FNFabrinet20190516A19.3110.894.525.176.375.71
FNBF.N.B. Corp20190516A8.906.653.524.063.132.59
FNCBFNCB Bancorp20190516A154.7344.1854.3152.36-10.13-8.18
FNCLFidelity MSC20190516ETF4.7513.160.951.1012.2112.06
FNDFloor & Deco20190516A8.775.352.222.133.133.22
FNDASchwab Funda20190516ETF4.794.681.822.552.862.13
FNDBSchwab Funda20190516ETF12.838.697.928.110.770.57
FNDCSchwab Funda20190516ETF12.887.204.465.572.751.64
FNDESchwab Funda20190516ETF7.564.672.932.711.741.97
FNDFSchwab Funda20190516ETF5.553.191.962.861.230.33
FNDXSchwab Funda20190516ETF4.203.303.173.200.120.10
FNFFidelity Nat20190516A4.532.311.251.291.061.02
FNGDMicroSectors20190516ETN12.609.4110.699.36-1.270.05
FNGOMicroSectors20190516ETN41.44174.3930.5830.58143.81143.81
FNGUMicroSectors20190516ETN13.099.918.358.131.561.79
FNGZMicroSectors20190516ETN44.32138.16138.16138.160.000.00
FNHCFedNat Holdi20190516A84.1457.6421.5256.7536.110.88
FNIFirst Trust20190516ETF12.246.876.446.190.430.67
FNJNFinjan Holdi20190516A81.1946.5742.1043.144.473.42
FNKFirst Trust20190516ETF46.0127.8027.8027.800.000.00
FNKOFunko, Inc.20190516A19.9813.577.738.525.845.06
FNLCFirst Bancor20190516A360.49187.98179.79179.798.198.19
FNVFranco-Nevad20190516A5.113.010.840.882.172.13
FNWBFirst Northw20190516A80.0040.1127.9027.9012.2112.21
FNXFirst Trust20190516ETF8.705.624.845.380.770.24
FNYFirst Trust20190516ETF36.8730.4025.6225.414.794.99
FOCSFocus Financ20190516A32.3617.1914.3613.572.823.62
FOEFerro Corpor20190516A8.067.462.633.014.834.45
FOLDAmicus Thera20190516A10.359.522.051.977.507.58
FONRFonar Corpor20190516A77.3230.139.2211.0020.9119.13
FORForestar Gro20190516A104.9280.1377.7977.902.342.23
FORDForward Indu20190516A179.41113.64105.20106.078.447.57
FORKFuling Globa20190516A379.46222.56197.39198.0625.1724.51
FORMFormFactor I20190516A22.5532.05-1.96-1.0634.0233.11
FORRForrester Re20190516A67.0829.2010.6315.4118.5713.79
FOSLFossil Group20190516A12.039.522.331.327.198.20
FOVLiShares Focu20190516ETF10.4510.957.4010.953.550.00
FOXFox Corporat20190516A3.243.491.011.542.491.95
FOXAFox Corporat20190516A2.872.860.881.411.981.45
FOXFFox Factory20190516A30.2612.335.776.546.565.79
FPAFirst Trust20190516ETF112.9453.0853.0052.980.090.10
FPACFar Point Ac20190516A19.9215.9213.8613.862.062.06
FPAYFlexShopper,20190516A185.44234.56119.02131.18115.55103.38
FPEFirst Trust20190516ETF5.203.082.992.990.090.09
FPEIFirst Trust20190516ETF17.4211.598.0711.553.520.04
FPHFive Point H20190516A51.0828.0611.6613.0116.4015.05
FPIFarmland Par20190516A26.7621.0112.4213.068.607.95
FPRXFive Prime T20190516A37.9847.8126.7136.0321.1011.77
FPXFirst Trust20190516ETF3.862.912.212.200.700.71
FPXEFirst Trust20190516ETF19.21
FPXIFirst Trust20190516ETF87.2241.5336.2838.675.252.85
FQALFidelity Qua20190516ETF10.058.988.938.970.050.01
FRFirst Indust20190516A4.153.722.062.071.661.65
FRAFFranklin Fin20190516A160.6269.6167.8567.821.761.79
FRAKVanEck Vecto20190516ETF46.2318.7022.9822.98-4.29-4.29
FRANFrancesca''s20190516A96.19126.8784.8198.4442.0628.43
FRBAFirst Bank20190516A99.31119.66106.77114.3712.885.28
FRBKRepublic Fir20190516A43.9081.8042.9941.4738.8140.33
FRCFirst Republ20190516A5.073.341.341.472.001.88
FRDFriedman Ind20190516A52.8070.5831.6731.6738.9138.91
FRELFidelity MSC20190516ETF5.516.810.861.595.955.22
FRGIFiesta Resta20190516A30.9320.8514.6310.756.2210.10
FRIFirst Trust20190516ETF6.0910.175.708.614.471.56
FRLGLarge Cap Gr20190516ETN58.0633.9534.1832.84-0.231.11
FRMEFirst Mercha20190516A20.2814.242.322.7711.9211.47
FROFrontline Lt20190516A17.3612.283.305.318.986.97
FRPHFRP Holdings20190516A138.1855.3033.8343.2321.4812.08
FRPTFreshpet, In20190516A24.5311.891.952.469.949.43
FRTFederal Real20190516A6.453.172.222.430.950.74
FRTAForterra, In20190516A53.5933.724.979.8428.7523.89
FSBFranklin Fin20190516A38.4516.0111.1811.784.844.24
FSBCFSB Bancorp,20190516A106.69
FSBWFS Bancorp,20190516A138.7794.2068.9288.1225.286.08
FSCTForeScout Te20190516A19.2113.160.395.2012.777.96
FSFGFirst Saving20190516A354.91180.55179.94179.940.610.61
FSIFlexible Sol20190516A305.13206.77190.22176.3516.5530.42
FSKFS KKR Capit20190516A16.5015.0812.3613.002.722.08
FSLRFirst Solar,20190516A7.374.512.312.792.201.72
FSMFORTUNA Silv20190516A38.7431.2719.4320.6511.8410.62
FSMBFirst Trust20190516ETF34.52
FSMDFidelity Sma20190516ETF17.246.956.956.950.000.00
FSPFranklin Str20190516A21.4217.358.0511.519.305.84
FSSFederal Sign20190516A9.675.051.121.993.933.06
FSTAFidelity MSC20190516ETF4.036.043.494.442.551.60
FSTRFoster (Lb)20190516A46.3343.7914.2514.9329.5528.86
FSVFirstService20190516A27.839.985.615.574.374.41
FSZFirst Trust20190516ETF27.7718.4518.4518.450.000.00
FTAFirst Trust20190516ETF3.443.731.761.851.981.89
FTACFinTech Acqu20190516A36.3740.6950.8850.88-10.19-10.19
FTAGFirst Trust20190516ETF49.8542.5642.1942.190.370.37
FTAIFortress Tra20190516A16.588.155.174.602.973.57
FTCFirst Trust20190516ETF4.783.702.732.730.970.97
FTCHFarfetch Lim20190516A12.129.562.684.446.885.13
FTCSFirst Trust20190516ETF2.982.222.342.46-0.12-0.24
FTDRfrontdoor, i20190516A22.7113.676.046.297.637.38
FTECFidelity MSC20190516ETF2.701.961.391.350.570.61
FTEKFuel Tech, I20190516A128.41121.50116.91117.454.594.05
FTFTFuture FinTe20190516A232.00174.87164.59167.5410.287.33
FTGCFirst Trust20190516ETF20.8412.5512.5012.530.050.02
FTHIFirst Trust20190516ETF22.3713.8213.4813.820.330.00
FTITechnipFMC p20190516A4.394.192.132.232.061.96
FTKFlotek Indus20190516A34.9725.906.365.9919.5319.91
FTLBFirst Trust20190516ETF24.3565.2859.3665.285.920.00
FTLSFirst Trust20190516ETF13.679.189.129.100.060.08
FTNTFortinet, In20190516A4.936.752.504.214.252.54
FTRFrontier Com20190516A49.3941.9623.8424.3318.1217.60
FTRIFirst Trust20190516ETF150.6278.3578.3578.350.000.00
FTSFortis Inc.20190516A2.782.690.790.971.901.72
FTSDFranklin Lib20190516ETF12.685.911.731.734.194.19
FTSIFTS Internat20190516A33.6922.797.8410.9114.9611.88
FTSLFirst Trust20190516ETF4.525.871.601.584.274.29
FTSMFirst Trust20190516ETF1.661.251.171.170.090.08
FTVFortive Corp20190516A4.302.001.191.470.810.54
FTXDFirst Trust20190516ETF20.8160.4660.1560.150.310.31
FTXGFirst Trust20190516ETF14.287.3825.7625.76-18.38-18.38
FTXHFirst Trust20190516ETF72.1839.5742.2640.58-2.69-1.01
FTXLFirst Trust20190516ETF62.2649.4939.8649.089.630.41
FTXNFirst Trust20190516ETF58.7422.4522.4522.450.000.00
FTXOFirst Trust20190516ETF5.6218.1115.8213.402.294.71
FTXRFirst Trust20190516ETF9.544.20-21.00-21.0025.2025.20
FUDE-TRACS UBS20190516ETN73.8422.1822.1822.180.000.00
FULH.B. Fuller20190516A15.663.951.381.492.572.46
FULTFulton Finan20190516A6.687.992.513.035.484.97
FUMBFirst Trust20190516ETF24.94
FUNCedar Fair,20190516A21.208.514.786.233.742.28
FUNCFirst United20190516A50.3461.2353.3957.797.843.44
FUNDSprott Focus20190516A57.0046.2142.4843.353.722.86
FUSBFirst US Ban20190516A212.33136.00121.66123.2514.3412.76
FUTProShares Ma20190516ETF22.657.277.277.270.000.00
FUTYFidelity MSC20190516ETF4.143.840.360.433.483.40
FUVArcimoto, In20190516A104.09218.90192.82195.0226.0823.88
FVFirst Trust20190516ETF7.486.067.577.50-1.51-1.44
FVALFidelity Val20190516ETF15.0816.5713.7613.742.812.83
FVCFirst Trust20190516ETF24.7521.5521.5521.550.010.01
FVCBFVCBankcorp,20190516A238.82122.75101.75110.6321.0012.12
FVDFirst Trust20190516ETF3.141.921.551.580.370.34
FVEFive Star Se20190516A279.12109.8445.4153.2064.4356.63
FVLFirst TrustV20190516ETF24.3830.2626.6426.643.623.62
FWDBAdvisorShare20190516ETF94.5523.5923.5923.590.000.00
FWONALiberty Medi20190516A25.4513.360.02-0.5213.3413.88
FWONKLiberty Medi20190516A12.738.561.521.177.057.39
FWRDForward Air20190516A19.949.684.655.145.024.54
FXDFirst Trust20190516ETF4.865.775.405.500.370.27
FXGFirst Trust20190516ETF4.023.281.731.581.561.71
FXHFirst Trust20190516ETF6.089.656.175.513.484.13
FXIiShares Chin20190516ETF2.391.770.580.931.190.83
FXLFirst Trust20190516ETF3.472.101.201.370.900.73
FXNFirst Trust20190516ETF8.367.522.303.295.214.23
FXNCFIRST NATL C20190516A966.89283.01283.01283.010.000.00
FXOFirst Trust20190516ETF4.303.403.613.53-0.21-0.13
FXPProShares Ul20190516ETF6.933.670.520.883.152.79
FXRFirst Trust20190516ETF5.564.233.113.351.120.88
FXUFirst Trust20190516ETF5.324.373.363.381.010.99
FXZFirst Trust20190516ETF6.2311.348.588.962.762.38
FYCFirst Trust20190516ETF13.018.516.176.312.342.20
FYLDCambria Fore20190516ETF83.8948.9248.9248.920.000.00
FYTFirst Trust20190516ETF46.2226.5433.1531.04-6.61-4.50
FYXFirst Trust20190516ETF10.525.315.335.34-0.02-0.03
GGENPACT LIMI20190516A8.934.102.652.931.451.17
GAACambria Glob20190516ETF43.7149.9636.3236.3213.6413.64
GABCGerman Ameri20190516A28.3336.436.466.0629.9730.36
GAIAGaia, Inc. C20190516A74.8058.3033.2832.3725.0225.93
GAINGladstone In20190516A16.7413.4410.5611.432.872.00
GALSPDR SSgA Gl20190516ETF23.175.235.465.49-0.23-0.26
GALTGalectin The20190516A41.1182.9861.2962.0821.6920.90
GAMRETFMG Video20190516ETF38.7822.124.5221.4617.590.65
GARSGarrison Cap20190516A85.0081.5572.2974.619.266.93
GASSStealthGas,20190516A69.1850.1547.5649.222.590.93
GATXGATX Corpora20190516A24.157.024.534.802.492.22
GAZiPath Series20190516ETN442.90
GBCIGlacier Banc20190516A19.758.144.369.673.78-1.53
GBDCGolub Capita20190516A20.386.534.964.991.571.54
GBFiShares Gove20190516ETF14.465.115.105.100.010.01
GBILGoldman Sach20190516ETF1.000.740.670.670.070.07
GBLGAMCO Invest20190516A62.4015.5910.5811.165.014.42
GBLIGlobal Indem20190516A303.81156.83119.37128.5037.4628.34
GBRNew Concept20190516A160.14162.31155.55157.256.765.06
GBTGlobal Blood20190516A24.339.873.024.806.855.07
GBUYGoldman Sach20190516ETF21.8112.897.6112.575.280.31
GBXThe Greenbri20190516A11.934.522.712.411.812.11
GCAPGain Capital20190516A44.6727.4519.0620.528.396.93
GCBCGreene Count20190516A296.44215.41215.41215.410.000.00
GCEClaymore/Rob20190516ETN1522.09
GCIGannett Co.,20190516A12.229.656.386.383.283.27
GCOGenesco Inc.20190516A27.7710.793.894.606.896.19
GCOWPacer Global20190516ETF54.4125.749.7110.2716.0315.47
GCPGCP Applied20190516A15.506.732.972.873.763.86
GDGeneral Dyna20190516A5.183.041.001.252.041.78
GDATGoldman Sach20190516ETF22.1020.1514.5814.275.575.88
GDDYGoDaddy Inc20190516A5.6311.651.522.0810.139.57
GDENGolden Enter20190516A44.4128.5320.2720.718.267.82
GDMAGadsden Dyna20190516ETF415.02378.91378.91378.910.000.00
GDNAGoldman Sach20190516ETF18.5218.4614.8513.953.614.51
GDOTGreen Dot Co20190516A9.134.421.551.682.872.74
GDPGoodrich Pet20190516A163.69108.4779.6186.9228.8621.56
GDVDPrincipal Ac20190516ETF75.0160.2361.0061.00-0.77-0.77
GDXVanEck Vecto20190516ETF4.874.071.832.252.241.82
GDXJVanEck Vecto20190516ETF3.513.080.411.242.671.85
GEGeneral Elec20190516A9.858.124.855.413.262.71
GECGreat Elm Ca20190516A132.3528.4928.4928.490.000.00
GECCGreat Elm Ca20190516A72.5431.6329.1128.732.522.90
GEFGreif, Inc.20190516A25.3913.056.598.786.464.26
GEFBGreif, Inc.20190516A184.2484.6182.1181.572.503.04
GELGenesis Ener20190516A17.388.715.395.183.323.53
GEMGoldman Sach20190516ETF11.517.707.177.000.530.70
GENGenesis Heal20190516A100.2870.8956.5962.7814.318.11
GENCGencor Indus20190516A117.3479.6355.3355.3324.3024.30
GENYPrincipal Mi20190516ETF597.01333.83333.83333.830.000.00
GEOThe GEO Grou20190516A10.305.331.782.113.553.22
GEOSGeospace Tec20190516A122.7450.5920.7123.2929.8827.30
GERNGeron Corp20190516A61.0158.8734.3837.7224.4921.15
GESGuess?, Inc.20190516A6.884.570.720.983.843.59
GEVOGevo, Inc.20190516A91.2888.1360.7969.5327.3318.60
GFFGriffon Corp20190516A20.299.491.542.647.956.85
GFINGoldman Sach20190516ETF21.817.254.454.452.802.80
GFNGeneral Fina20190516A178.32106.4897.3297.599.168.89
GGGGraco Inc20190516A6.922.891.771.731.121.16
GHGuardant Hea20190516A27.2712.841.224.9011.617.94
GHCGRAHAM HOLDI20190516A30.7717.979.8912.278.045.67
GHLGreenhill &20190516A22.916.230.870.895.375.34
GHMGraham Corpo20190516A214.55148.4394.6194.3753.8254.07
GHSIGuardion Hea20190516A1118.751097.501074.231074.2323.2723.27
GHYBGoldman Sach20190516ETF19.3913.3313.3313.330.000.00
GHYGiShares US &20190516ETF16.7610.469.529.510.940.95
GIBCGI Inc.20190516A5.123.321.981.981.341.34
GIFIGulf Island20190516A85.5247.6815.2824.2132.3923.47
GIGBGoldman Sach20190516ETF11.116.476.476.470.000.00
GIGESoFi Gig Eco20190516ETF68.76150.69134.28134.1116.4116.58
GIGMGigaMedia Lt20190516A53.3391.4191.4191.410.000.00
GIISPDR S&P Glo20190516ETF11.947.666.887.700.78-0.04
GIIIG-Iii Appare20190516A13.717.241.223.246.023.99
GILGildan Activ20190516A3.322.620.750.971.871.65
GILDGilead Scien20190516A1.942.590.110.192.482.40
GILTGilat Satell20190516A104.9753.1337.4436.2215.7016.91
GISGeneral Mill20190516A2.052.171.021.171.151.01
GKOSGlaukos Corp20190516A24.747.634.504.653.132.98
GLADGladstone Ca20190516A23.2516.0212.3712.173.653.86
GLBSGlobus Marit20190516A183.40154.6673.1587.6881.5166.98
GLBYWisdomTree Y20190516ETF52.3044.3044.3044.300.000.00
GLBZGlen Burnie20190516A463.91463.56463.56463.560.000.00
GLDDGreat Lakes20190516A17.2721.6614.7115.326.966.36
GLDICredit Suiss20190516ETF73.7080.1295.7795.77-15.65-15.65
GLGTD Holdings,20190516A194.3690.4951.4462.4339.0528.06
GLIBAGCI Liberty,20190516A9.304.172.052.252.131.93
GLMDGalmed Pharm20190516A96.2168.3352.3852.5915.9515.74
GLNGGolar LNG Lt20190516A12.2012.721.321.6911.4011.02
GLOBGLOBANT S.A.20190516A22.119.455.076.244.393.21
GLOGGASLOG LTD20190516A15.7913.575.873.147.7010.43
GLOPGASLOG PARTN20190516A25.1115.795.916.729.889.07
GLPGlobal Partn20190516A35.2924.897.5219.7517.385.14
GLPIGaming and L20190516A4.322.840.020.432.822.41
GLREGreenlight C20190516A34.7636.2015.9319.9420.2716.27
GLTGlatfelter20190516A24.0713.882.654.6711.239.22
GLUUGlu Mobile I20190516A11.188.703.603.885.104.82
GLWCorning Inco20190516A3.373.181.451.411.731.78
GLYCGlycoMimetic20190516A42.0920.793.777.2417.0313.55
GMGeneral Moto20190516A2.734.332.733.091.611.25
GMANGoldman Sach20190516ETF19.8824.2934.2332.09-9.93-7.80
GMDAGamida Cell20190516A439.92232.858.258.00224.60224.85
GMEGameStop Cor20190516A11.569.512.493.067.026.45
GMEDGLOBUS MEDIC20190516A13.105.082.963.142.121.95
GMFSPDR S&P Eme20190516ETF23.235.484.835.170.660.31
GMHIGores Metrop20190516A141.41
GMLPGolar LNG Pa20190516A21.8512.484.036.938.455.55
GMOGeneral Moly20190516A112.10148.7295.17116.8753.5731.85
GMOMCambria Glob20190516ETF42.8133.3627.0228.466.344.90
GMREGlobal Medic20190516A18.236.883.883.983.002.89
GMSGMS Inc.20190516A19.1215.493.885.4911.619.99
GNAFMicroSectors20190516ETN30.0651.3651.3651.360.000.00
GNCGNC Holdings20190516A55.9647.1033.3434.0513.7613.04
GNCAGenocea Bios20190516A167.94140.4799.59113.4140.8727.06
GNEGENIE ENERGY20190516A30.8817.429.2010.098.237.34
GNKGENCO SHIPPI20190516A45.1928.1510.1311.4118.0116.74
GNLGlobal Net L20190516A5.436.013.002.823.013.19
GNLNGreenlane Ho20190516A81.8772.9249.9161.6123.0111.30
GNMAiShares GNMA20190516ETF13.159.389.229.280.160.10
GNMKGenMark Diag20190516A38.5616.54-0.225.2716.7611.27
GNOMGlobal X Gen20190516ETF28.7023.9221.4622.532.461.39
GNPXGenprex, Inc20190516A334.41297.14249.16249.1647.9847.98
GNRSPDR S&P Glo20190516ETF11.556.263.684.752.581.51
GNRCGENERAC HOLD20190516A16.246.952.772.464.184.49
GNTXGentex Corp20190516A5.2319.52-1.54-0.8721.0720.41
GNTYGuaranty Ban20190516A93.6238.1222.0228.2016.109.92
GNUSGenius Brand20190516A303.85373.658.32-68.30365.33441.95
GNWGenworth Fin20190516A29.4825.1412.5614.9612.5710.18
GOATVanEck Vecto20190516ETF91.4575.8976.3975.92-0.50-0.03
GOAUUS Global GO20190516ETF125.99109.69109.69109.690.000.00
GOEXGlobal X Gol20190516ETF169.9579.0879.5279.52-0.44-0.44
GOGLGolden Ocean20190516A36.3627.7417.3017.1110.4410.63
GOGOGogo Inc.20190516A17.59104.9397.2097.317.747.78
GOLDBarrick Gold20190516A8.186.811.732.795.084.02
GOLFAcushnet Hol20190516A14.336.331.281.135.055.20
GOODGladstone Co20190516A18.4310.265.165.655.104.61
GOOGAlphabet Inc20190516A5.092.751.671.611.081.14
GOOGLAlphabet Inc20190516A5.293.180.691.642.481.54
GOOSCanada Goose20190516A8.335.143.334.291.810.85
GOROGold Resourc20190516A31.7725.0320.2220.204.814.83
GOSSGossamer Bio20190516A98.7834.2016.0524.5618.019.50
GOVTiShares U.S.20190516ETF3.972.632.112.460.520.16
GPAQGordon Point20190516A176.30
GPCGenuine Part20190516A5.122.970.821.022.151.95
GPIGroup 1 Auto20190516A32.7512.027.318.314.713.71
GPKGraphic Pack20190516A7.545.622.302.823.322.79
GPLGreat Panthe20190516A69.77112.13111.80103.610.328.52
GPMTGranite Poin20190516A5.304.152.042.322.111.83
GPNGlobal Payme20190516A5.562.680.390.662.302.02
GPORGulfport Ene20190516A13.9711.862.522.869.328.98
GPREGreen Plains20190516A16.3310.71-4.533.8915.246.84
GPRKGEOPARK LIMI20190516A22.1412.472.063.5410.408.93
GPROGoPro, Inc.20190516A14.0813.482.893.0710.5910.41
GPSThe Gap, Inc20190516A4.814.231.201.683.032.56
GPXGP Strategie20190516A62.3430.8814.6315.2516.2515.64
GQREFlexShares G20190516ETF6.974.484.644.69-0.16-0.21
GRAW.R. Grace &20190516A8.646.883.161.853.725.03
GRAFGraf Industr20190516A27.3632.7732.7732.770.000.00
GRBKGreen Brick20190516A72.6426.5619.2119.007.357.56
GRCThe Gorman-R20190516A82.4848.1442.6842.965.465.18
GREKGlobal X MSC20190516ETF13.1810.187.168.233.021.95
GRESIQ ARB Globa20190516ETF13.416.084.674.641.401.43
GRIDFirst Trust20190516ETF18.2327.8124.3327.813.480.00
GRIFGriffin Indu20190516A383.78170.56149.31156.6321.2513.93
GRINGrindrod Shi20190516A288.82364.52384.21384.21-19.68-19.68
GRMNGarmin Ltd20190516A3.963.661.371.712.291.95
GRNBVanEck Vecto20190516ETF24.8117.6517.6517.650.000.00
GRNQGreenpro Cap20190516A96.19244.10244.10244.100.000.00
GROWUS Global In20190516A174.22146.08135.89137.7610.188.31
GRPNGroupon, Inc20190516A28.2719.516.217.1913.2912.32
GRTSGritstone On20190516A52.1930.0716.6716.2113.3913.85
GRUAB Svensk Ek20190516ETN269.0340.94-91.156.16132.0834.78
GRUBGRUBHUB INC.20190516A6.343.881.811.962.061.92
GSGoldman Sach20190516A3.613.862.131.961.731.90
GSATGlobalstar,20190516A31.7136.3515.4819.4020.8716.95
GSBGlobalSCAPE,20190516A77.7763.9025.3923.2938.5140.61
GSBCGreat Southe20190516A78.9525.136.789.0218.3416.10
GSCGS Connect S20190516ETN92.2893.6093.6093.600.000.00
GSEUGoldman Sach20190516ETF57.4041.7933.4241.798.370.00
GSEWGoldman Sach20190516ETF12.666.555.845.890.720.67
GSHDGoosehead In20190516A82.3831.0419.0221.7612.029.29
GSIEGoldman Sach20190516ETF15.667.527.747.72-0.22-0.20
GSITGSI Technolo20190516A51.9753.304.104.9049.2148.40
GSJYGoldman Sach20190516ETF54.1020.6320.6320.630.000.00
GSKYGreenSky, In20190516A14.3114.404.928.039.476.36
GSLGlobal Ship20190516A200.02115.17112.02110.203.144.97
GSLCGoldman Sach20190516ETF2.972.471.731.750.740.72
GSMFerroglobe P20190516A60.0751.0217.2020.7033.8530.33
GSPBarclays Ban20190516ETN19.5912.7012.7012.700.000.00
GSSGolden Star20190516A38.0027.6321.2324.316.403.32
GSSCGS ActiveBet20190516ETF21.0554.2832.6632.6421.6221.64
GSSTGoldman Sach20190516ETF33.871.9937.7259.53-35.74-57.54
GSUMGridsum Hold20190516A178.77752.04240.99240.51511.05511.53
GSVGold Standar20190516A113.39100.0371.3373.9728.7026.06
GSYInvesco Ultr20190516ETF1.991.591.591.590.000.00
GTGoodyear Tir20190516A6.539.633.714.235.925.40
GTEGran Tierra20190516A45.9639.7725.9427.5913.8312.17
GTESGates Indust20190516A20.968.871.802.767.076.11
GTHXG1 Therapeut20190516A61.1932.3416.7422.2015.6010.14
GTIMGood Times R20190516A291.71119.9028.7518.5591.15101.35
GTIPGoldman Sach20190516ETF4.536.186.056.050.130.13
GTLSChart Indust20190516A23.7012.206.818.285.393.92
GTNGray Televis20190516A12.697.373.093.224.274.15
GTNAGray Televis20190516A241.96
GTOInvesco Tota20190516ETF27.8910.6310.8810.63-0.260.00
GTSTriple-S Man20190516A36.2915.095.075.7210.029.37
GTTGTT Communic20190516A27.9513.1010.608.032.505.07
GTXGarrett Moti20190516A18.639.445.957.273.472.18
GTYGetty Realty20190516A18.547.091.172.025.925.07
GTYHGTY Technolo20190516A137.6048.3442.1942.966.155.38
GUDBSage ESG Int20190516ETF63.1720.6520.6520.650.000.00
GULFWisdomTree20190516ETF148.3965.6155.6455.679.979.94
GUNRFlexShares G20190516ETF4.232.913.332.68-0.420.23
GUREGulf Resourc20190516A224.73178.7688.89134.0189.8644.75
GURUGlobal X Gur20190516ETF18.6616.1415.1415.121.001.02
GUSHDirexion Dai20190516ETF9.948.724.305.084.423.64
GVGoldfield Co20190516A189.77104.4588.7599.7015.704.75
GVAGranite Cons20190516A20.587.113.623.593.493.52
GVALCambria Glob20190516ETF21.9614.4413.4013.441.041.00
GVIiShares Inte20190516ETF3.1114.8714.8814.88-0.01-0.01
GVIPGoldman Sach20190516ETF16.36171.25170.72169.790.531.46
GVPGSE Systems,20190516A303.01164.1578.2476.2685.9187.90
GWBGreat Wester20190516A14.275.522.333.213.192.31
GWGHGWG Holdings20190516A263.8289.0152.2652.4136.7636.60
GWREGUIDEWIRE SO20190516A9.244.341.201.473.142.87
GWRSGlobal Water20190516A133.5678.9330.8439.4648.0939.48
GWWW.W. Grainge20190516A9.743.891.551.842.352.05
GWXSPDR S&P Int20190516ETF13.7615.279.5314.785.750.49
GXCSPDR S&P Chi20190516ETF6.306.944.005.612.931.32
GXFGlobal X FTS20190516ETF116.2551.1951.1951.190.000.00
GXGGlobal X MSC20190516ETF24.4514.378.8112.155.572.23
GYLDArrow Dow Jo20190516ETF46.5439.6120.5820.5819.0319.03
GYROGyrodyne, LL20190516A788.18534.10534.10534.100.000.00
HHyatt Hotels20190516A9.003.910.861.333.052.58
HAHawaiian Hol20190516A14.2711.244.074.327.176.92
HACKETFMG Prime20190516ETF11.338.856.536.312.312.53
HAEHaemonetics20190516A14.877.424.334.853.082.56
HAFCHanmi Financ20190516A17.555.751.301.824.463.94
HAINHain Celesti20190516A7.076.480.290.246.206.25
HALHalliburton20190516A3.883.401.211.292.182.11
HALLHallmark Fin20190516A89.5366.6439.7044.8826.9421.76
HALOHalozyme The20190516A12.1020.251.291.5618.9718.70
HAPVanEck Vecto20190516ETF19.1613.7713.7713.770.000.00
HARPHarpoon Ther20190516A250.77136.15136.78143.47-0.63-7.33
HASHasbro, Inc.20190516A5.834.360.640.933.723.43
HASIHANNON ARMST20190516A11.435.721.782.563.953.17
HAUDiShares Curr20190516ETF38.0330.1430.1430.140.000.00
HAUZXtrackers In20190516ETF501.21447.96447.96447.960.000.00
HAWXiShares Curr20190516ETF21.6514.4614.5414.46-0.080.00
HAYNHaynes Inter20190516A126.9252.1240.7340.7811.4011.35
HBANHuntington B20190516A7.616.841.402.065.434.77
HBBHamilton Bea20190516A156.80102.9295.4284.887.5018.04
HBCPHome Bancorp20190516A113.8877.4940.0465.4937.4412.00
HBIHanesbrands,20190516A6.065.803.072.662.723.14
HBIOHarvard Bios20190516A83.1870.8252.5057.8418.3212.98
HBMHudbay Miner20190516A19.6616.186.647.489.548.70
HBMDHoward Banco20190516A172.1853.6142.4543.2911.1510.32
HBNCHorizon Banc20190516A29.8813.375.985.417.387.96
HBPHuttig Build20190516A417.521083.33279.46279.10803.88804.23
HCAHCA Healthca20190516A5.653.720.670.803.062.93
HCACHennessy Cap20190516A20.2820.0720.0720.070.000.00
HCAPHarvest Capi20190516A103.5895.9185.4695.9110.450.00
HCCWarrior Met20190516A10.034.350.490.603.873.75
HCCHHL Acquisiti20190516A101.98
HCCIHeritage-Cry20190516A47.2096.3663.3263.7333.0332.63
HCFTHunt Compani20190516A73.7338.856.356.6332.5032.21
HCHCHC2 Holdings20190516A42.7024.913.208.9821.7215.94
HCIHCI Group, I20190516A43.2318.6116.3717.482.241.13
HCKTHackett Grou20190516A22.066.304.976.221.340.08
HCSGHealthcare S20190516A12.105.461.882.243.573.22
HDHome Depot,20190516A2.541.760.610.571.151.19
HDAWXtrackers MS20190516ETF625.28552.81552.81552.810.000.00
HDEFXtrackers MS20190516ETF42.8532.0232.0232.020.000.00
HDGProShares He20190516ETF59.3253.4953.4953.490.000.00
HDGEAdvisorShare20190516ETF18.9515.74-4.28-4.1320.0219.87
HDMVFirst Trust20190516ETF54.6938.7837.8537.850.930.93
HDSHD Supply Ho20190516A7.055.820.210.535.615.29
HDSNHudson Techn20190516A84.0653.4017.2526.2836.1427.12
HDViShares Core20190516ETF1.223.18-0.352.023.531.16
HEHawaiian Ele20190516A6.734.030.641.243.392.79
HEARTurtle Beach20190516A23.6015.809.379.306.436.50
HEBTHebron Techn20190516A774.80616.52445.86454.54170.66161.98
HECOStrategy Sha20190516ETF16.0211.7811.6911.690.090.09
HEDJWisdomTree E20190516ETF1.562.511.871.860.640.65
HEEMiShares Curr20190516ETF14.4021.0121.4022.16-0.39-1.15
HEESH&E Equipmen20190516A23.9515.1210.4410.814.694.35
HEFAiShares Curr20190516ETF3.432.042.332.42-0.29-0.38
HEIHEICO Corpor20190516A8.294.431.531.982.902.45
HEIAHEICO CORP C20190516A12.364.830.951.413.883.42
HELEHelen Of Tro20190516A20.568.263.003.125.265.14
HEPHolly Energy20190516A17.579.165.755.743.413.42
HERDPacer Cash C20190516ETF32.7828.7228.7228.720.000.00
HESHess Corpora20190516A3.551.821.330.890.480.92
HESMHess Midstre20190516A46.2526.245.687.4920.5618.75
HEWCiShares Curr20190516ETF44.8417.9617.9617.960.000.00
HEWGiShares Curr20190516ETF3.992.690.400.572.292.12
HEWIiShares Curr20190516ETF20.5910.431.531.538.908.90
HEWJiShares Curr20190516ETF3.333.312.492.620.820.70
HEWLiShares Curr20190516ETF13.120.350.350.350.000.00
HEWPiShares Curr20190516ETF17.5218.8718.8718.870.000.00
HEWUiShares Curr20190516ETF31.8919.5218.6919.520.830.00
HEWWiShares Curr20190516ETF43.062.278.252.27-5.980.00
HEXOHEXO Corp.20190516A13.8511.327.107.594.223.74
HEZUiShares Curr20190516ETF3.353.152.101.951.041.20
HFBLHome Federal20190516A502.84
HFCHOLLYFRONTIE20190516A3.852.960.981.031.981.92
HFFGHF Foods Gro20190516A518.68376.77348.90349.0327.8727.75
HFWAHeritage Fin20190516A24.218.372.592.995.785.38
HFXEIQ 50 Percen20190516ETF47.5647.0347.0347.030.000.00
HFXIIQ 50 Percen20190516ETF36.0525.8227.1227.04-1.30-1.22
HFXJIQ 50 Percen20190516ETF36.3530.2530.2530.250.000.00
HGSHChina HGS Re20190516A752.29591.29443.81452.89147.47138.40
HGVHilton Grand20190516A8.726.168.738.93-2.57-2.77
HHCThe Howard H20190516A16.1310.505.327.465.183.04
HHHHWealthbridge20190516A223.84229.03239.05239.05-10.02-10.02
HHSHarte-Hanks,20190516A147.4546.02-58.00-58.00104.02104.02
HIHillenbrand,20190516A27.6917.679.799.807.887.87
HIBBHibbett Spor20190516A21.3412.003.515.728.496.28
HIGThe Hartford20190516A2.691.940.390.721.541.21
HIHOHighway Hold20190516A666.00244.53232.63232.6311.8911.89
HIIHuntington I20190516A10.584.922.122.272.792.65
HILHill Interna20190516A79.2676.6564.5863.8012.0712.85
HIPSGraniteShare20190516ETF41.9645.2245.2245.220.000.00
HIWHighwoods Pr20190516A7.744.041.211.322.832.72
HJLIHancock Jaff20190516A198.51161.23163.66157.63-2.423.60
HJPXiShares Curr20190516ETF34.1133.1131.2733.111.840.00
HLHecla Mining20190516A65.6446.5037.4338.189.078.32
HLFHerbalife Nu20190516A5.752.831.421.181.401.65
HLIHoulihan Lok20190516A16.547.813.034.994.782.82
HLITHarmonic Inc20190516A20.9127.606.606.8221.0020.78
HLNEHamilton Lan20190516A32.7010.352.854.297.506.06
HLTHilton World20190516A3.482.121.011.121.121.01
HLXHelix Energy20190516A13.399.855.535.804.334.05
HMHCHoughton Mif20190516A23.4817.281.752.5815.5314.70
HMLPHOEGH LNG PA20190516A26.6115.749.487.886.267.86
HMNHorace Mann20190516A20.517.463.793.543.673.93
HMNFHMN Financia20190516A94.5991.0091.0091.000.000.00
HMOPHartford Mun20190516ETF14.730.450.440.440.000.00
HMSTHomeStreet,20190516A23.4811.193.073.258.127.93
HMSYHMS Holdings20190516A15.2815.102.431.3112.6813.80
HMTVHemisphere M20190516A120.2537.4721.7623.4915.7113.97
HNDLStrategy Sha20190516ETF50.329.479.479.470.000.00
HNGRHanger Inc.20190516A26.2010.355.075.445.284.92
HNIHNI Corporat20190516A20.418.420.991.497.436.93
HNNAHennessy Adv20190516A369.69320.07319.40319.400.660.66
HNRGHallador Ene20190516A91.8337.4425.4827.4111.9610.03
HOFTHooker Furni20190516A54.7523.619.538.7414.0814.86
HOGHarley-David20190516A5.343.931.091.682.842.25
HOLDAdvisorShare20190516ETF9.045.025.025.020.000.00
HOLIHollsys Auto20190516A25.8411.991.892.2410.109.75
HOLXHologic Inc20190516A4.005.702.684.523.021.18
HOMBHome BancSha20190516A7.0010.892.102.248.808.68
HOMEAt Home Grou20190516A12.629.223.414.455.814.77
HOMZHoya Capital20190516ETF23.5014.8918.0416.99-3.15-2.10
HONHoneywell In20190516A2.902.822.022.140.800.67
HONEHarborOne Ba20190516A26.8611.736.526.805.214.93
HOOKHOOKIPA Phar20190516A173.22349.7979.9990.16269.80259.63
HOPEHope Bancorp20190516A8.907.254.604.682.662.59
HOTHHoth Therape20190516A495.22287.34180.09190.79107.2696.55
HOVHovnanian En20190516A53.6521.675.319.2816.3612.39
HPHelmerich &20190516A7.273.941.141.702.802.24
HPEHewlett Pack20190516A7.094.251.641.982.592.25
HPPHudson Pacif20190516A4.842.75-0.270.733.022.02
HPQHP Inc.20190516A5.303.962.002.531.961.42
HPRHighPoint Re20190516A46.2932.2223.5423.958.648.24
HQYHealthEquity20190516A20.2416.617.6811.138.935.48
HRHealthcare R20190516A5.457.740.381.827.365.93
HRBH&R Block, I20190516A3.813.471.601.691.871.78
HRCHILL-ROM HOL20190516A13.856.693.824.382.872.30
HRIHerc Holding20190516A29.6811.453.383.808.087.65
HRLHormel Foods20190516A2.872.911.031.071.871.84
HROWHarrow Healt20190516A84.8448.0526.1328.3321.9219.91
HRTGHERITAGE INS20190516A15.219.801.722.418.087.39
HRTXHeron Therap20190516A14.8215.173.523.6411.6511.53
HRZNHorizon Tech20190516A21.0736.4614.0213.3422.4423.12
HSCHarsco Corpo20190516A18.055.811.482.364.333.45
HSCZiShares Curr20190516ETF20.293.912.393.911.520.00
HSDTHelius Medic20190516A104.5367.1256.6551.9410.4715.18
HSICHenry Schein20190516A5.845.79-0.32-0.396.116.18
HSIIHeidrick & S20190516A34.3723.5711.7212.2511.8511.32
HSKAHeska Corp20190516A94.7046.8137.7540.659.056.16
HSONHudson Globa20190516A353.95331.08332.47332.47-1.39-1.39
HSPXGlobal X S&P20190516ETF20.4515.6115.5315.730.08-0.12
HSRTHartford Sho20190516ETF23.200.830.830.830.000.00
HSTHost Hotels20190516A5.294.472.132.302.342.17
HSTMHealthStream20190516A54.3522.2414.9915.317.256.93
HSYThe Hershey20190516A2.581.420.050.371.361.05
HTHersha Hospi20190516A13.745.512.332.633.172.88
HTAHEALTHCARE T20190516A4.219.472.542.606.936.90
HTABHartford Sch20190516ETF33.42
HTBIHomeTrust Ba20190516A128.7726.0016.9619.929.036.08
HTBKHeritage Com20190516A20.8414.896.555.878.349.02
HTBXHeat Biologi20190516A76.1069.2036.5743.6332.6325.56
HTGCHercules Cap20190516A7.666.224.013.392.222.83
HTGMHTG Molecula20190516A106.0351.360.789.6050.5841.76
HTHHILLTOP HOLD20190516A12.645.392.502.822.902.58
HTLDHeartland Ex20190516A10.4715.771.312.0414.4613.73
HTLFHeartland Fi20190516A28.109.854.975.704.884.16
HTRBHartford Tot20190516ETF32.476.406.406.400.000.00
HTUSHull Tactica20190516ETF33.0126.8816.5220.9510.365.93
HTZHertz Global20190516A7.588.414.644.873.783.55
HUBBHubbell Inco20190516A13.635.301.841.863.473.45
HUBGHUB Group In20190516A16.816.622.292.834.343.79
HUBSHUBSPOT, INC20190516A13.717.633.624.124.013.51
HUDHudson Ltd.20190516A41.8820.889.7010.8311.1910.05
HUMHumana Inc.20190516A7.296.323.014.253.312.07
HUNHuntsman Cor20190516A5.114.820.941.123.883.70
HURCHurco Cos In20190516A143.7550.2540.7242.639.547.62
HURNHuron Consul20190516A64.8724.9611.1310.1513.8314.81
HUSAHouston Amer20190516A110.10119.8388.6496.5531.1923.27
HUSEStrategy Sha20190516ETF20.7918.2319.0918.82-0.85-0.59
HUSVFirst Trust20190516ETF10.7110.5612.5113.77-1.96-3.21
HVBCHV Bancorp,20190516A889.74169.09169.09169.090.000.00
HVTHaverty Furn20190516A25.669.173.424.035.755.14
HVTAHaverty Furn20190516A387.18241.78241.78241.780.000.00
HWBKHawthorn Ban20190516A670.49229.52175.88211.5753.6417.95
HWCHancock Whit20190516A14.246.183.022.813.163.37
HWCCHouston Wire20190516A261.7856.9546.5247.8310.439.12
HWKNHawkins Inc20190516A206.3363.5839.3144.5024.2719.08
HXLHexcel Corpo20190516A10.574.942.612.992.331.95
HYHYSTER-YALE20190516A47.6824.9917.1316.867.868.13
HYDVanEck Vecto20190516ETF1.872.301.581.500.720.80
HYDBiShares Edge20190516ETF11.9011.609.3710.082.231.51
HYDWXtrackers Lo20190516ETF12.4812.7012.6712.700.030.00
HYEMVanEck Vecto20190516ETF13.855.723.825.071.890.65
HYGiShares iBox20190516ETF1.161.711.211.270.500.44
HYGHiShares Inte20190516ETF6.755.125.204.93-0.080.19
HYGVFlexShares H20190516ETF16.5713.5613.7313.73-0.17-0.17
HYHGProShares Hi20190516ETF24.0622.6424.1424.14-1.49-1.49
HYIHXtrackers Hi20190516ETF143.9237.8937.8937.890.000.00
HYLBXtrackers US20190516ETF2.352.311.311.331.000.97
HYLDHigh Yield E20190516ETF36.6023.3223.5322.06-0.211.26
HYLSFirst Trust20190516ETF5.133.873.613.630.260.24
HYLVIQ S&P High20190516ETF8.075.985.615.740.370.25
HYMBSPDR Nuveen20190516ETF10.063.802.892.900.920.91
HYNDWisdomTree T20190516ETF56.7238.6128.2528.2510.3710.37
HYREHyreCar Inc.20190516A77.3756.8433.1040.9823.7515.87
HYSPIMCO 0-5 Ye20190516ETF2.821.621.221.280.400.34
HYUPXtrackers Hi20190516ETF12.2512.4312.4312.430.000.00
HYXEiShares iBox20190516ETF21.1420.6220.6220.620.000.00
HYXUiShares Glob20190516ETF17.9712.0111.5012.010.520.00
HYZDWisdomTree T20190516ETF31.7617.5416.4816.481.061.06
HZNHorizon Glob20190516A74.6152.3719.9922.3132.3830.06
HZNPHorizon Ther20190516A10.486.200.57-0.235.636.42
HZOMarineMax, I20190516A19.276.45-0.501.316.955.14
IINTELSAT S.20190516A13.009.153.974.985.184.17
IACIAC/InterAct20190516A15.017.714.554.923.162.79
IAGIAMGold Corp20190516A41.1749.8779.6746.78-29.793.15
IAGGiShares Core20190516ETF2.131.411.321.260.090.15
IAIiShares U.S.20190516ETF6.794.723.312.731.401.99
IAKiShares U.S.20190516ETF9.217.05-1.180.038.237.03
IARTIntegra Life20190516A12.774.580.891.383.683.20
IATiShares U.S.20190516ETF3.276.220.540.525.685.72
IAUFiShares Gold20190516ETF29.8250.5231.8250.5218.690.00
IBBiShares Nasd20190516ETF3.401.790.920.840.870.95
IBCEiShares iBon20190516ETF21.6016.5312.4312.434.104.10
IBCPIndependent20190516A18.388.291.832.146.466.14
IBDInspire Corp20190516ETF41.9520.3220.3220.320.000.00
IBDDiShares iBon20190516ETF34.1932.7333.8933.89-1.16-1.16
IBDLiShares iBon20190516ETF4.802.872.872.870.000.00
IBDMiShares iBon20190516ETF4.453.642.992.990.650.65
IBDNiShares iBon20190516ETF4.504.634.204.420.430.22
IBDOiShares iBon20190516ETF7.066.926.736.810.180.10
IBDPiShares iBon20190516ETF5.904.244.484.38-0.24-0.14
IBDQiShares iBon20190516ETF7.504.504.654.66-0.15-0.16
IBDRiShares iBon20190516ETF11.948.666.656.732.011.92
IBDSiShares iBon20190516ETF21.2315.3014.6714.890.620.40
IBDTiShares iBon20190516ETF6.575.055.055.050.000.00
IBHAiShares iBon20190516ETF11.4911.9510.3510.081.601.87
IBHBiShares iBon20190516ETF12.2914.8630.5726.65-15.71-11.79
IBHCiShares iBon20190516ETF12.3221.7337.4633.53-15.73-11.80
IBHDiShares iBon20190516ETF13.3513.0229.0925.07-16.06-12.05
IBHEiShares iBon20190516ETF13.2720.2036.2932.27-16.08-12.06
IBIOiBio, Inc.20190516A554.97490.04379.67449.42110.3740.61
IBKCIBERIABANK C20190516A14.844.771.491.953.282.82
IBKRInteractive20190516A19.049.844.964.414.885.43
IBMInternationa20190516A1.762.081.001.001.081.08
IBMIiShares iBon20190516ETF5.956.326.346.34-0.02-0.02
IBMJiShares iBon20190516ETF8.194.034.034.030.000.00
IBMKiShares iBon20190516ETF9.114.144.144.140.000.00
IBMLiShares iBon20190516ETF9.507.817.647.690.170.12
IBMMiShares iBon20190516ETF15.1012.5712.5712.570.000.00
IBMNiShares iBon