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 Avg20190517A7.436.032.382.963.663.07
ETF_AvgVW ETF Avg20190517ETF1.966.635.595.741.050.90
ETN_AvgVW ETN Avg20190517ETN17.2611.157.978.313.182.84
AAgilent Tech20190517A3.471.96-0.26-0.042.221.99
AAAlcoa Corpor20190517A5.784.431.602.242.842.19
AAAUPerth Mint P20190517ETF8.437.897.617.610.280.28
AADRAdvisorShare20190517ETF32.0121.7017.0420.664.661.04
AALAmerican Air20190517A3.333.431.531.721.901.72
AAMCAltisource A20190517A578.67438.76552.76552.76-113.99-113.99
AAMEAtlantic Ame20190517A940.17786.25786.25786.250.000.00
AANAaron's, Inc20190517A16.507.012.572.334.444.68
AAOIApplied Opto20190517A16.2315.354.965.7210.389.62
AAONAaon Inc20190517A34.5213.353.153.9210.209.42
AAPADVANCE AUTO20190517A6.803.811.131.232.682.58
AAPLApple Inc.20190517A1.212.371.151.431.210.94
AATAMERICAN ASS20190517A14.2031.5827.6227.843.953.74
AAUAlmaden Mine20190517A80.3771.9968.4069.953.592.04
AAWWAtlas Air Wo20190517A35.5118.89-11.61-11.3230.5030.22
AAXJiShares MSCI20190517ETF1.532.541.671.810.890.74
AAXNAxon Enterpr20190517A14.496.213.673.322.542.90
ABAllianceBern20190517A21.9919.0412.3517.086.701.96
ABBVABBVIE INC.20190517A3.664.793.082.671.722.13
ABCAmerisourceB20190517A6.465.853.542.652.313.20
ABCBAmeris Banco20190517A15.549.87-0.63-0.1710.5010.04
ABEOAbeona Thera20190517A30.7923.888.559.2015.3314.69
ABGAsbury Autom20190517A25.6013.288.909.434.383.85
ABIOARCA biophar20190517A141.4389.6971.1669.3718.5220.32
ABMABM Industri20190517A21.548.984.203.444.785.54
ABMDAbiomed Inc20190517A12.705.951.171.574.744.35
ABRArbor Realty20190517A7.706.072.112.303.963.77
ABTAbbott Labor20190517A2.433.083.082.680.000.40
ABTXAllegiance B20190517A38.4722.079.299.3412.7812.73
ABUSArbutus Biop20190517A105.0494.2328.1779.4166.0614.82
ACAssociated C20190517A262.88123.1033.8438.4489.2684.66
ACAArcosa, Inc.20190517A36.3715.119.4711.905.643.22
ACADAcadia Pharm20190517A21.0519.88-1.132.9621.0116.92
ACAMAcamar Partn20190517A1653.04
ACBAurora Canna20190517A11.3110.245.466.144.784.10
ACBIAtlantic Cap20190517A21.3735.02-0.31-1.0035.3336.02
ACCAmerican Cam20190517A8.223.670.711.322.962.35
ACCOAcco Brands20190517A14.6212.725.967.546.815.22
ACERAcer Therape20190517A128.1079.8351.3559.7128.4920.13
ACESALPS Clean E20190517ETF1014.64820.66723.67723.3496.9997.33
ACGLArch Capital20190517A3.609.080.291.068.868.12
ACHCAcadia Healt20190517A15.057.91-3.74-0.5711.658.48
ACHVAchieve Life20190517A89.64111.9779.3481.6732.6330.30
ACIAAcacia Commu20190517A16.5214.3311.597.562.746.78
ACIUAC Immune SA20190517A43.8643.5820.3624.5423.2219.04
ACIWACI Worldwid20190517A12.3870.9710.9634.6560.0136.32
ACLSAxcelis Tech20190517A20.7319.51-2.71-3.4122.2322.92
ACMAecom20190517A6.423.471.581.561.891.91
ACMRACM Research20190517A52.5740.9823.0825.4617.9015.52
ACNAccenture PL20190517A3.983.496.695.80-3.20-2.30
ACNBACNB Corp20190517A339.21169.78133.83133.8235.9635.96
ACORAcorda Thera20190517A21.9313.84-0.200.6114.0513.24
ACREAres Commerc20190517A9.257.665.475.832.191.83
ACRSAclaris Ther20190517A27.3628.749.579.5119.1719.23
ACRXAcelRx Pharm20190517A38.1244.526.6323.1238.0221.47
ACSGXtrackers MS20190517ETF34.78
ACSIAmerican Cus20190517ETF11.5723.8523.5323.850.320.00
ACSTAcasti Pharm20190517A84.4385.3371.9672.0913.3713.25
ACTAdvisorShare20190517ETF21.8319.2414.0414.025.205.21
ACTGAcacia Resea20190517A47.0443.2539.0540.324.202.93
ACUAcme United20190517A373.0892.2853.2159.3339.0732.96
ACWFiShares Edge20190517ETF21.4512.6711.1212.851.55-0.18
ACWIiShares MSCI20190517ETF1.411.40-0.020.121.411.28
ACWViShares Edge20190517ETF3.952.592.012.370.570.22
ACWXiShares MSCI20190517ETF2.211.880.360.291.521.59
ACYAeroCentury20190517A230.25230.12115.59115.59114.53114.53
ADBEAdobe Inc.20190517A5.133.47-1.56-0.105.033.57
ADCAgree Realty20190517A14.076.243.414.252.831.99
ADESAdvanced Emi20190517A23.4725.390.008.2825.3817.11
ADIAnalog Devic20190517A2.972.470.630.671.831.79
ADILAdial Pharma20190517A212.80157.63125.99137.1731.6420.47
ADMArcher Danie20190517A2.532.291.091.371.200.92
ADMAADMA Biologi20190517A26.8222.149.5311.8012.6110.34
ADMPAdamis Pharm20190517A78.5152.9638.6839.2014.2713.76
ADMSAdamas Pharm20190517A31.5623.198.3810.9514.8112.24
ADNTAdient plc O20190517A9.534.662.081.642.583.02
ADPAutomatic Da20190517A4.0011.807.726.854.104.96
ADREInvesco BLDR20190517ETF32.4619.5311.7317.217.802.32
ADROAduro Biotec20190517A83.4662.5229.5830.4432.9432.09
ADSAlliance Dat20190517A10.064.781.332.093.452.69
ADSKAutodesk Inc20190517A6.415.27-1.25-0.426.525.69
ADSWAdvanced Dis20190517A3.503.112.132.260.980.86
ADTADT Inc.20190517A16.2512.854.624.318.098.54
ADTNAdtran Inc20190517A18.2915.28-3.95-3.5819.2218.85
ADUSAddus HomeCa20190517A50.2323.9811.0613.4412.9210.53
ADVMAdverum Biot20190517A34.8926.281.494.5024.7921.78
ADXSAdvaxis, Inc20190517A88.1153.3633.2433.1620.1220.20
AEAdams Resour20190517A133.4357.0549.6949.507.367.55
AEEAmeren Corpo20190517A2.641.791.391.340.400.45
AEGNAegion Corp20190517A33.7638.95-1.80-2.1540.7641.43
AEHRAehr Test Sy20190517A164.66130.1598.7698.6831.4031.47
AEISAdvanced Ene20190517A22.3726.733.183.4423.5523.29
AELAmerican Equ20190517A16.1611.574.795.576.796.00
AEMAgnico Eagle20190517A2.712.490.150.632.341.86
AEMDAETHLON MEDI20190517A401.13332.95309.91323.8423.039.10
AEOAmerican Eag20190517A5.466.171.891.464.294.72
AEPAmerican Ele20190517A2.081.572.021.27-0.440.30
AERAercap Holdi20190517A7.122.851.271.371.581.48
AERIAerie Pharma20190517A30.8137.733.696.2234.0431.51
AESAES Corporat20190517A6.204.213.283.860.930.35
AEYADDvantage T20190517A338.22285.5895.3395.33190.25190.25
AEYEAudioEye, In20190517A126.2093.5948.7569.2044.8424.38
AEZSAeterna Zent20190517A64.8238.021.516.3136.5031.73
AFCAllied Capit20190517A34.8624.9324.9324.930.000.00
AFGAmerican Fin20190517A13.064.562.482.222.072.33
AFHAtlas Financ20190517A143.09181.39144.56144.8836.8236.50
AFIArmstrong Fl20190517A24.1917.624.586.0113.0411.61
AFIFAnfield Univ20190517ETF27.9519.0519.0519.050.000.00
AFINAmerican Fin20190517A20.7821.905.015.9016.8916.00
AFKVanEck Vecto20190517ETF24.4327.7227.8327.49-0.120.22
AFLAflac Inc.20190517A2.131.951.131.250.830.70
AFMDAffimed N.V.20190517A45.1231.0614.9117.2816.1613.78
AFTYPacer CSOP F20190517ETF32.3320.8018.5618.312.242.49
AGFIRST MAJEST20190517A17.3114.166.056.798.117.35
AGCOAGCO Corpora20190517A9.054.333.384.080.950.25
AGEAgeX Therape20190517A134.29100.2179.6293.7420.596.48
AGENAgenus Inc.20190517A36.9530.295.165.3825.1324.91
AGFSAgroFresh So20190517A69.0354.0344.2945.319.758.72
AGGiShares Core20190517ETF0.920.680.540.630.140.05
AGGPIQ Enhanced20190517ETF10.3829.8429.8429.840.000.00
AGGYWisdomTree Y20190517ETF6.063.012.572.410.440.61
AGIAlamos Gold20190517A22.2017.283.604.3713.6512.87
AGIOAgios Pharma20190517A22.2011.502.964.178.547.33
AGLEAeglea BioTh20190517A72.6638.461.466.9937.0031.47
AGMFederal Agri20190517A95.7667.2653.5855.4313.6811.83
AGMAFederal Agri20190517A216.33165.27119.25119.2546.0246.02
AGMHAGM Group Ho20190517A407.01140.9284.23111.4656.6829.46
AGNAllergan plc20190517A6.736.752.963.773.792.98
AGNCAGNC Investm20190517A5.755.722.943.182.782.54
AGNDWisdomTree T20190517ETF39.9950.5528.5128.5122.0422.04
AGOAssured Guar20190517A9.234.361.001.233.353.12
AGRAvangrid, In20190517A6.718.467.316.821.161.64
AGROADECOAGRO S.20190517A37.0418.2814.2514.134.024.14
AGRXAgile Therap20190517A127.48127.0644.4877.7682.5849.30
AGSPlayAGS, Inc20190517A30.8734.0328.9331.215.102.88
AGTiShares MSCI20190517ETF26.9796.86102.24103.32-5.38-6.46
AGTCApplied Gene20190517A167.51132.2898.9199.7133.3732.57
AGXArgan, Inc20190517A50.7734.6113.7315.2220.8819.38
AGYSAgilysys, In20190517A61.1533.7120.3124.2413.409.47
AGZiShares Agen20190517ETF2.071.561.411.420.150.14
AGZDWisdomTree T20190517ETF33.9923.7823.8223.82-0.04-0.04
AHCA.H. Belo Co20190517A92.8844.4736.1035.848.378.63
AHHArmada Hoffl20190517A18.2215.8710.108.825.867.07
AHPIAllied Healt20190517A432.914841.36136.16136.164705.204705.20
AHTAshford Hosp20190517A20.2521.109.8911.5211.229.59
AIArlington As20190517A14.2111.125.275.315.855.81
AIAiShares Asia20190517ETF13.6115.629.6514.945.970.68
AIEQAI Powered E20190517ETF35.3831.8529.3930.292.461.56
AIGAmerican Int20190517A2.201.910.050.021.861.90
AIHSSenmiao Tech20190517A476.17261.40177.62219.5683.7941.84
AIIQAI Powered I20190517ETF27.6316.0837.6816.08-21.590.00
AIMCAltra Indust20190517A15.8931.0313.0613.5017.9717.53
AIMTAimmune Ther20190517A25.1213.386.877.146.526.24
AINAlbany Inter20190517A28.7410.073.264.216.815.86
AINCAshford Inc.20190517A220.89180.21170.67172.449.547.77
AINVApollo Inves20190517A13.6215.535.916.869.628.67
AIQGlobal X Fut20190517ETF41.0619.2717.3317.971.941.29
AIRAAR Corp.20190517A17.799.585.404.404.195.18
AIRGAirgain, Inc20190517A62.3776.7920.4720.7156.3256.08
AIRIAir Industri20190517A270.10445.15402.10402.1043.0543.05
AIRRFirst Trust20190517ETF29.2416.2818.5216.60-2.24-0.32
AIRTAir T Inc20190517A394.69388.64388.64388.640.000.00
AITApplied Indu20190517A28.3412.328.477.613.854.70
AIVApartment In20190517A4.303.171.571.481.601.69
AIZAssurant, In20190517A6.813.280.110.193.183.09
AJGArthur J. Ga20190517A5.133.102.922.930.180.16
AJRDAerojet Rock20190517A13.005.853.984.151.881.70
AJXGreat Ajax C20190517A34.6417.4916.3116.271.181.21
AKAMAkamai Techn20190517A5.2712.515.425.757.106.77
AKBAAkebia Thera20190517A21.8218.103.425.2414.6812.80
AKCAAkcea Therap20190517A44.8325.1820.2621.244.923.94
AKERAkers Biosci20190517A328.00221.41211.61211.669.819.76
AKGAsanko Gold20190517A175.32138.08135.07136.063.012.02
AKRAcadia Realt20190517A8.997.921.523.256.394.67
AKRXAkorn, Inc.20190517A24.3826.3813.0914.6013.2911.79
AKTSAKOUSTIS TEC20190517A26.3325.976.605.2319.3620.73
ALAir Lease Co20190517A7.824.512.162.632.351.89
ALBAlbemarle Co20190517A5.683.221.782.271.440.95
ALBOAlbireo Phar20190517A128.91143.1166.2067.9176.9175.20
ALCAlcon Inc. O20190517A5.573.581.432.202.151.38
ALCOAlico Inc20190517A157.85120.7092.4092.4028.3028.30
ALDXAldeyra Ther20190517A45.7737.3818.5021.3218.8716.05
ALEALLETE, Inc.20190517A12.5110.837.297.353.543.48
ALECAlector, Inc20190517A119.2463.8031.4537.4732.3526.33
ALEXAlexander &20190517A19.815.720.992.144.733.58
ALFAAlphaClone A20190517ETF26.2932.6221.6621.2910.9611.34
ALGAlamo Group,20190517A49.8516.3612.5911.853.774.51
ALGNAlign Techno20190517A11.889.153.785.235.373.92
ALGRAllegro Merg20190517A47.2948.6048.6048.600.000.00
ALGTAllegiant Tr20190517A40.0714.189.889.474.304.71
ALIMAlimera Scie20190517A463.69392.72376.88376.8815.8415.84
ALJJALJ Regional20190517A619.08592.05585.43585.436.636.63
ALKAlaska Air G20190517A6.853.931.361.692.572.24
ALKSAlkermes Inc20190517A13.816.981.852.915.134.07
ALLThe Allstate20190517A3.331.691.342.860.35-1.16
ALLEAllegion Pub20190517A5.953.672.212.471.471.20
ALLKAllakos Inc.20190517A55.8423.4814.0415.809.447.68
ALLOAllogene The20190517A57.7222.744.857.3817.8915.36
ALLTAllot Ltd. O20190517A73.26137.0623.2224.42113.84112.64
ALLYAlly Financi20190517A3.482.870.961.531.911.34
ALNAAllena Pharm20190517A227.67115.1672.3891.1542.7824.02
ALNYAlnylam Phar20190517A18.159.233.674.355.564.89
ALOAlio Gold In20190517A185.92159.13127.29127.7131.8531.43
ALOTAstroNova, I20190517A153.0136.7235.1236.291.600.43
ALPNAlpine Immun20190517A567.48535.81535.83535.83-0.02-0.02
ALRMAlarm.com Ho20190517A27.848.991.742.887.256.11
ALRNAileron Ther20190517A220.43153.88137.67139.1916.2114.69
ALSKAlaska Commu20190517A98.9554.5452.6752.811.861.72
ALSNALLISON TRAN20190517A7.923.881.470.852.413.03
ALTAltimmune, I20190517A78.9754.3222.5325.7531.7928.57
ALTMAltus Midstr20190517A54.44193.03192.97192.720.060.31
ALTRAltair Engin20190517A33.0212.896.947.275.955.62
ALTSProShares Mo20190517ETF8.21140.9230.42140.92110.500.00
ALTYGlobal X Sup20190517ETF41.1120.5419.6419.870.900.67
ALVAutoliv, Inc20190517A8.544.151.131.553.022.59
ALXAlexander's20190517A78.5035.5530.9632.334.184.29
ALXNAlexion Phar20190517A9.3814.594.945.369.659.23
ALYAAlithya Grou20190517A249.58151.67132.34140.1419.3411.53
AMAntero Midst20190517A7.746.841.651.295.205.55
AMAGAMAG Pharmac20190517A25.4416.344.972.2111.3814.13
AMALAmalgamated20190517A84.9974.165.336.7568.8367.41
AMATApplied Mate20190517A3.486.964.315.002.651.96
AMBAAmbarella, I20190517A17.5813.42-0.26-1.4013.6814.82
AMBCAmbac Financ20190517A22.4425.92-1.96-1.6327.8827.57
AMCAMC ENTERTAI20190517A8.667.003.533.673.483.34
AMCAiShares Russ20190517ETF14.577.737.167.210.570.51
AMCIAMCI Acquisi20190517A75.4922.4922.4922.490.000.00
AMCXAMC Networks20190517A15.877.272.403.404.873.88
AMDAdvanced Mic20190517A3.583.550.450.913.112.64
AMEAmetek, Inc.20190517A5.783.344.444.61-1.10-1.27
AMEDAmedisys Inc20190517A30.8212.074.235.347.846.73
AMEHApollo Medic20190517A53.1840.8920.3221.1020.5719.79
AMGAffiliated M20190517A8.996.853.353.753.503.10
AMGNAmgen Inc20190517A4.733.753.222.850.540.90
AMHAMERICAN HOM20190517A4.403.601.351.492.252.10
AMJJP Morgan Al20190517ETN3.966.512.545.023.991.53
AMKRAmkor Techno20190517A14.6638.342.132.6136.2135.80
AMLPAlerian MLP20190517ETF9.997.994.945.853.042.11
AMNAMN Healthca20190517A19.438.022.322.665.695.35
AMNBAmerican Nat20190517A126.1979.0378.0778.150.970.89
AMOTAllied Motio20190517A107.0450.0838.6140.1511.479.93
AMPAmeriprise F20190517A7.953.43-0.11-3.193.546.62
AMPEAmpio Pharma20190517A163.15146.1282.2990.0263.8356.10
AMPHAmphastar Ph20190517A23.7619.360.97-30.5618.3949.92
AMRBAmerican Riv20190517A874.18386.84391.28391.28-4.45-4.45
AMRCAmeresco, In20190517A28.2514.362.015.3712.359.00
AMRHAmeri Holdin20190517A145.49170.16155.79143.3714.3726.78
AMRKA-Mark Preci20190517A94.8160.5342.7049.3117.8311.22
AMRSAmyris Inc.20190517A28.0328.491.949.1226.5619.41
AMRXAmneal Pharm20190517A17.9012.042.422.429.629.61
AMSAmerican Sha20190517A135.2031.9631.5331.960.430.00
AMSCAmerican Sup20190517A43.6849.5436.0537.8213.4811.71
AMSFAMERISAFE, I20190517A75.9220.1112.7915.107.325.01
AMSWAAmerican Sof20190517A35.48151.9418.6313.92133.30138.01
AMTAmerican Tow20190517A3.355.51-0.51-0.996.036.50
AMTBAmerant Banc20190517A252.5254.9134.0138.2920.9016.62
AMTBBAmerant Banc20190517A445.69372.91372.91372.910.000.00
AMTDTD Ameritrad20190517A3.963.531.011.702.531.84
AMTXAemetis, Inc20190517A186.87107.1890.9492.4116.2514.77
AMUETRACS Aleri20190517ETN13.8415.2515.5115.63-0.26-0.38
AMUBETRACS Aleri20190517ETN47.70
AMWDAmerican Woo20190517A37.3931.8213.2718.9118.5512.91
AMZAInfraCap MLP20190517ETF17.3214.558.7410.055.814.50
AMZNAmazon.Com I20190517A3.912.051.481.430.570.61
ANAutoNation,20190517A9.105.243.173.562.071.67
ANABAnaptysBio,20190517A52.0732.5223.3824.799.147.73
ANATAmerican Nat20190517A65.9734.7815.1719.0819.6015.69
ANDAAndina Acqui20190517A170.17155.716.686.68149.03149.03
ANDEAndersons In20190517A36.4714.055.706.238.357.82
ANETArista Netwo20190517A8.144.311.852.062.462.24
ANFAbercrombie20190517A8.385.982.052.423.933.56
ANGIANGI Homeser20190517A16.1210.134.556.075.584.06
ANGLVanEck Vecto20190517ETF6.235.344.114.201.221.14
ANGOAngioDynamic20190517A29.5922.795.075.5317.7317.26
ANHAnworth Mort20190517A24.3520.9015.1415.075.765.83
ANIKAnika Therap20190517A28.3013.404.183.339.2210.06
ANIPANI Pharmace20190517A43.5536.2811.9512.0324.3424.26
ANIXAnixa Biosci20190517A154.66151.42125.32125.7126.1025.71
ANSSAnsys Inc20190517A12.936.902.633.614.283.30
ANTMANTHEM, INC.20190517A7.705.292.632.302.652.98
ANYSphere 3D Co20190517A132.44131.14113.50118.3017.6412.84
AOAiShares Core20190517ETF12.459.246.517.502.721.74
AOBCAmerican Out20190517A12.2316.843.998.8712.857.97
AOKiShares Core20190517ETF11.378.227.347.480.870.74
AOMiShares Core20190517ETF15.3413.9913.6613.710.330.28
AONAon plc Clas20190517A5.464.820.360.334.464.49
AORiShares Core20190517ETF13.649.098.818.700.480.40
AOSA.O. Smith C20190517A3.3317.8313.6113.744.224.10
AOSLAlpha and Om20190517A50.0334.9929.2732.175.723.21
APAmpco-Pittsb20190517A118.28130.4178.7788.7951.6341.62
APAApache Corpo20190517A3.735.111.652.253.452.86
APAMARTISAN PART20190517A13.756.303.293.763.012.54
APDAir Products20190517A4.984.190.861.043.333.15
APDNApplied DNA20190517A171.76137.12118.29124.1918.8312.93
APEIAmerican Pub20190517A33.4715.065.326.929.748.14
APENApollo Endos20190517A435.74197.5474.81-11.07122.72208.61
APHAmphenol Cor20190517A4.434.10-0.18-0.264.284.36
APHAAphria Inc.20190517A14.5113.118.968.184.164.94
APLEApple Hospit20190517A6.166.764.724.962.041.80
APLSApellis Phar20190517A48.9044.7416.4118.7328.3326.01
APLTApplied Ther20190517A189.70145.12106.05121.4839.0723.64
APMAptorum Grou20190517A372.99229.00229.00229.000.000.00
APOApollo Globa20190517A6.383.020.840.862.182.16
APOGApogee Enter20190517A16.229.06-1.37-1.9310.4310.99
APPFAppFolio, In20190517A32.0326.3110.9619.9015.356.41
APPNAppian Corpo20190517A21.9123.544.584.6718.9618.87
APPSDigital Turb20190517A26.0137.7211.1512.8226.5824.90
APRNBlue Apron H20190517A73.1066.9759.1759.157.807.83
APTAlpha Pro Te20190517A110.48112.2679.7280.2432.5432.02
APTOAptose Biosc20190517A64.6550.9929.7637.2521.2313.74
APTSPreferred Ap20190517A16.588.063.573.704.494.36
APTVAptiv PLC20190517A5.314.930.441.334.493.60
APTXAptinyx Inc.20190517A71.4843.6925.6223.1718.0720.52
APVOAptevo Thera20190517A93.7197.9993.9895.344.002.64
APWCAsia Pacific20190517A152.63221.47221.47221.470.000.00
APYApergy Corpo20190517A22.279.075.126.423.952.65
APYXApyx Medical20190517A68.6234.5224.8125.099.719.43
AQBAquaBounty T20190517A127.7884.4380.7280.723.713.71
AQMSAqua Metals,20190517A59.8263.4941.2943.3622.2020.13
AQNAlgonquin Po20190517A8.688.344.655.163.703.19
AQSTAquestive Th20190517A130.0496.7872.2381.8824.5514.90
AQUAEvoqua Water20190517A18.708.370.040.688.327.69
ARANTERO RESOU20190517A12.9811.216.456.674.744.54
ARAAmerican Ren20190517A67.2634.2814.3212.9619.9721.32
ARAVAravive, Inc20190517A299.90145.5948.0637.2197.53108.38
ARAYAccuray Inco20190517A33.1935.7611.0934.3424.661.41
ARCARC Document20190517A64.8156.4438.3248.3518.128.09
ARCBArcBest Corp20190517A20.3230.35-0.810.1631.1530.19
ARCCAres Capital20190517A5.776.920.560.266.366.63
ARCEArco Platfor20190517A289.9597.0748.5462.0648.5335.02
ARCHArch Coal, I20190517A33.4413.164.475.698.697.48
ARCMArrow Reserv20190517ETF13.810.990.990.990.000.00
ARCOARCOS DORADO20190517A20.4214.802.795.7712.019.03
ARCTArcturus The20190517A416.491086.69497.94498.19588.75588.50
ARDArdagh Group20190517A33.5216.628.599.338.027.28
ARDSAridis Pharm20190517A2093.34509.43509.43509.430.000.00
ARDXArdelyx, Inc20190517A80.3762.38-1.367.3563.7455.03
AREAlexandria R20190517A7.384.030.740.403.283.62
ARECAMERICAN RES20190517A1819.571261.22986.17986.17275.06275.06
ARESAres Managem20190517A9.524.861.442.793.432.07
ARGOArgo Group I20190517A19.6010.257.828.962.431.29
ARGTGlobal X MSC20190517ETF21.6910.1610.2010.19-0.05-0.03
ARIAPOLLO COMME20190517A5.554.342.202.272.142.07
ARKFARK Fintech20190517ETF27.3554.3350.1353.204.211.13
ARKGARK Genomic20190517ETF18.1825.5914.0613.9511.5311.64
ARKKARK Innovati20190517ETF9.938.256.936.831.321.42
ARKQARK Autonomo20190517ETF17.3111.8717.5218.75-5.65-6.88
ARKRArk Restaura20190517A456.37203.44184.34203.4419.100.00
ARKWARK Next Gen20190517ETF8.4412.8814.1014.48-1.23-1.61
ARLAmerican Rea20190517A213.83147.06145.29145.291.771.77
ARLOArlo Technol20190517A26.8621.646.156.3015.4915.33
ARLPAlliance Res20190517A13.4310.921.601.609.329.32
ARMKARAMARK20190517A4.902.322.091.720.230.58
ARMPArmata Pharm20190517A359.10380.65247.18302.27133.4778.37
ARNAArena Pharma20190517A22.6216.477.537.138.949.34
ARNCArconic Corp20190517A4.774.491.471.593.032.90
AROCArchrock Inc20190517A10.718.982.543.926.445.06
AROWArrow Financ20190517A118.7552.3652.0452.720.32-0.36
ARPOAerpio Pharm20190517A151.56118.32103.84103.8314.4814.49
ARRARMOUR Resid20190517A5.555.172.692.672.492.50
ARTNAArtesian Res20190517A239.3271.9163.8566.678.065.24
ARTWArts-Way Man20190517A281.65143.4284.1184.1159.3059.30
ARVNArvinas, Inc20190517A109.0061.1836.1339.6225.0521.56
ARWArrow Electr20190517A8.925.053.123.821.941.24
ARWRArrowhead Re20190517A21.0315.274.445.6810.849.59
ARYAARYA Science20190517A64.6220.1120.1120.110.000.00
ASBAssociated B20190517A5.004.760.361.434.403.34
ASCARDMORE SHIP20190517A32.7521.384.825.7516.5615.64
ASEAGlobal X FTS20190517ETF165.34125.58139.55135.74-13.98-10.16
ASETFlexShares R20190517ETF46.0349.4849.4849.480.000.00
ASFIAsta Funding20190517A465.06179.0628.0496.04151.0183.02
ASGNASGN Incorpo20190517A24.6912.426.986.095.446.33
ASHAshland Glob20190517A11.004.832.282.362.552.47
ASHRXtrackers Ha20190517ETF3.814.543.093.101.451.44
ASHSXtrackers Ha20190517ETF15.8210.626.348.814.281.81
ASHXXtrackers MS20190517ETF122.5362.3919.7539.5642.6422.83
ASIXAdvanSix Inc20190517A21.6010.036.916.703.123.32
ASMAvino Silver20190517A152.09182.27166.98150.2215.2932.05
ASMBAssembly Bio20190517A59.6828.4115.2013.2713.2115.14
ASNAAscena Retai20190517A80.7762.8230.0130.2332.7332.52
ASPNAspen Aeroge20190517A93.72101.39-33.81-8.45135.20109.84
ASPSAltisource P20190517A71.1965.5113.5915.1551.9250.37
ASPUASPEN GROUP,20190517A149.09105.43102.02108.523.41-3.09
ASRTAssertio The20190517A29.3421.9115.9815.835.936.08
ASRVAmeriServ Fi20190517A92.1975.1575.1575.150.000.00
ASTCAstrotech Co20190517A207.84124.96104.70104.7020.2620.26
ASTEAstec Indust20190517A34.9438.691.579.2537.1329.44
ASURAsure Softwa20190517A45.5937.455.5819.1031.8718.35
ASYSAmtech Syste20190517A69.5140.258.629.2231.6331.03
ATAtlantic Pow20190517A45.9134.6625.1926.839.477.83
ATECAlphatec Hol20190517A101.8371.3236.2350.0035.0821.31
ATENA10 NETWORKS20190517A17.7612.468.437.494.024.95
ATESTCTest Symbol20190517A29.8316.3016.2516.250.050.05
ATESTGTEST SYMBOL20190517A26.8415.7515.6615.660.100.10
ATGEAdtalem Glob20190517A11.525.981.252.044.733.94
ATHAthene Holdi20190517A5.163.110.570.602.542.51
ATHXAthersys, In20190517A53.7340.0925.2226.2214.8713.83
ATIAllegheny Te20190517A11.0810.839.509.491.331.33
ATIFATIF Holding20190517A637.42423.91421.28421.112.632.80
ATKRAtkore Inter20190517A19.0610.076.346.643.723.42
ATLCAtlanticus H20190517A353.891460.71336.04341.701124.671119.01
ATLOAMES Nationa20190517A670.73529.36529.36529.360.000.00
ATMPiPath Select20190517ETF17.3215.916.477.159.438.75
ATNIATN Internat20190517A91.0541.9931.3728.4010.6213.58
ATNMActinium Pha20190517A126.67103.1089.0288.4914.0914.61
ATNXAthenex, Inc20190517A27.9723.533.875.4719.6618.05
ATOAtmos Energy20190517A4.282.351.822.310.530.05
ATOMAtomera Inco20190517A225.0981.9264.0366.9717.8914.95
ATOSAtossa Thera20190517A90.0071.6622.7538.7948.9232.87
ATRAptarGroup,20190517A11.844.573.053.201.521.37
ATRAAtara Biothe20190517A47.9929.5731.4332.06-1.86-2.49
ATRCAtriCure, In20190517A33.2217.1611.2712.365.894.80
ATROAstronics Co20190517A27.3343.11-1.312.1244.4240.99
ATRSAntares Phar20190517A36.7248.1815.0514.9133.1333.28
ATSGAir Transpor20190517A19.418.712.022.786.695.93
ATTOAtento S.A.20190517A69.7854.1523.9021.9230.2532.23
ATUSAltice USA,20190517A4.324.291.651.972.642.33
ATVIActivision B20190517A2.953.42-2.612.626.030.80
ATXIAvenue Thera20190517A236.05190.7125.4825.48165.23165.23
AUBNAuburn Natio20190517A438.78324.91324.91324.910.000.00
AUDCAudioCodes L20190517A26.6235.332.373.1232.9532.21
AUGAuryn Resour20190517A110.7697.7266.2769.0731.4528.65
AUMNGolden Miner20190517A207.88208.1268.0079.74140.11128.37
AUPHAurinia Phar20190517A15.7012.783.033.349.749.42
AUSFGlobal X Ada20190517ETF27.6814.6317.1917.16-2.55-2.53
AUTOAutoWeb, Inc20190517A367.89219.86187.82194.7432.0425.12
AUYYamana Gold,20190517A49.6234.0626.4028.537.665.53
AVAAvista Corpo20190517A7.653.175.293.09-2.120.08
AVAVAeroVironmen20190517A34.4237.518.088.1829.4429.34
AVBAvalonBay Co20190517A6.893.711.433.192.280.52
AVCOAvalon Globo20190517A92.6371.8248.7349.4423.0922.38
AVDAmerican Van20190517A38.9221.27-3.193.8324.4617.44
AVEOAVEO Pharmac20190517A28.6143.1232.3733.9910.769.13
AVGOBroadcom Inc20190517A4.593.34-2.380.125.713.21
AVGRAvinger, Inc20190517A72.5969.4654.1457.6815.3211.78
AVIDAvid Technol20190517A31.2141.879.007.5432.8734.33
AVLRAvalara, Inc20190517A23.3112.189.469.742.722.44
AVNSAvanos Medic20190517A21.569.235.265.593.973.65
AVNWAviat Networ20190517A182.36120.0981.9585.5338.1434.56
AVROAVROBIO, Inc20190517A150.7566.7631.8142.1434.9524.62
AVTAvnet, Inc.20190517A9.688.341.021.627.326.72
AVTRAvantor, Inc20190517A7.558.933.211.235.737.71
AVXLAnavex Life20190517A71.0044.0931.5131.5012.5812.60
AVYAvery Dennis20190517A6.743.721.401.682.322.04
AVYAAvaya Holdin20190517A12.0012.282.663.609.648.72
AWIArmstrong Wo20190517A15.087.022.713.524.313.50
AWKAmerican Wat20190517A3.341.790.451.091.340.70
AWRAmerican Sta20190517A15.577.723.073.894.653.83
AWREAware Inc20190517A69.44103.8393.6694.4110.179.41
AWTMAware Ultra-20190517ETF20.04
AWXAvalon Holdi20190517A126.69124.18110.28112.9913.9011.19
AXAxos Financi20190517A22.2313.004.744.448.268.56
AXASAbraxas Petr20190517A91.7876.8846.9341.4129.9535.47
AXDXAccelerate D20190517A59.6020.114.297.0715.8313.05
AXEAnixter Inte20190517A26.7413.398.0510.065.343.32
AXGNAxogen, Inc.20190517A30.5936.097.579.0928.5227.00
AXGTAxovant Gene20190517A52.2529.65-2.87-3.6632.5233.31
AXJLWisdomTree A20190517ETF35.7115.3122.1422.14-6.83-6.83
AXLAmerican Axl20190517A9.317.512.612.954.934.52
AXLAAxcella Heal20190517A200.8191.7255.7658.6735.9533.05
AXNXAxonics Modu20190517A77.4652.2115.6118.0736.6034.14
AXPAmerican Exp20190517A1.891.750.940.950.810.80
AXRAMREP Corpor20190517A119.10116.81105.85105.1410.9711.67
AXSAxis Capital20190517A6.113.080.671.382.411.70
AXSMAxsome Thera20190517A20.6910.322.663.787.666.54
AXTAAxalta Coati20190517A4.213.640.991.172.652.47
AXTIAXT Inc20190517A43.9735.566.508.0929.0727.48
AXUAlexco Resou20190517A126.79107.4181.5181.7725.9025.64
AYAtlantica Yi20190517A13.095.635.475.520.160.11
AYIAcuity Brand20190517A16.256.791.932.744.864.06
AYTUAytu BioScie20190517A114.1981.3857.3059.0124.0822.38
AYXAlteryx, Inc20190517A18.539.184.815.544.373.64
AZOAutoZone, In20190517A11.655.401.832.153.523.19
AZPNAspen Techno20190517A17.546.252.212.984.043.27
AZREAzure Power20190517A87.1066.7963.1063.223.703.58
AZRXAzurRx BioPh20190517A162.9878.4969.0070.339.498.16
AZZAZZ Inc.20190517A35.6333.3911.8110.7621.5822.63
BBarnes Group20190517A25.627.887.678.510.22-0.62
BABoeing Compa20190517A4.202.480.781.991.700.49
BABInvesco Taxa20190517ETF3.972.242.631.63-0.400.61
BACBank of Amer20190517A3.513.411.961.431.451.99
BAHBooz Allen H20190517A5.352.540.871.261.671.28
BALiPath Series20190517ETN32.3819.7421.5019.99-1.76-0.25
BAMBrookfield A20190517A2.252.150.941.121.211.03
BANCBanc of Cali20190517A16.468.324.064.464.263.86
BANDBandwidth In20190517A40.6819.0113.2213.015.785.99
BANFBancfirst Co20190517A56.9021.1614.4013.056.766.49
BANRBanner Corp.20190517A28.2418.05-1.193.1019.2414.95
BANXStoneCastle20190517A50.4227.3627.8327.83-0.47-0.47
BAPCredicorp LT20190517A8.614.451.382.153.072.30
BAPRInnovator S&20190517ETF33.2717.8417.8317.830.020.02
BASIBioanalytica20190517A297.85250.4861.21202.66189.2847.83
BATRALiberty Medi20190517A40.9257.2327.6032.8829.6324.34
BATRKLiberty Medi20190517A32.5594.1025.4127.3568.6966.75
BATTAmplify Adva20190517ETF20.9615.1215.4514.45-0.330.67
BAXBaxter Inter20190517A3.512.392.931.05-0.541.34
BBBlackBerry L20190517A11.749.174.975.574.193.59
BBAXJPMorgan Bet20190517ETF7.934.884.254.360.630.52
BBBYBed Bath & B20190517A7.137.870.153.567.724.31
BBCVirtus LifeS20190517ETF47.2399.7786.9686.9612.8112.81
BBCAJPMorgan Bet20190517ETF6.343.853.203.200.640.64
BBCPConcrete Pum20190517A77.8673.51-31.84-49.30105.35122.81
BBDCBarings BDC,20190517A16.669.346.436.172.712.97
BBEUJPMorgan Bet20190517ETF4.733.402.692.830.710.58
BBGIBeasley Broa20190517A108.6686.4064.4265.3121.9821.09
BBHVanEck Vecto20190517ETF9.025.673.183.882.491.79
BBJPJPMorgan Bet20190517ETF5.053.522.602.630.920.90
BBPVirtus LifeS20190517ETF26.696.853.746.043.110.81
BBREJPMorgan Bet20190517ETF4.0717.536.8417.0810.680.45
BBSAJPMorgan Bet20190517ETF5.332.902.133.150.77-0.24
BBSIBarrett Busi20190517A79.4075.8532.2235.6543.6440.21
BBUBrookfield B20190517A70.7832.9581.4533.73-48.50-0.78
BBUSJPMorgan Bet20190517ETF4.584.203.443.320.750.88
BBWBuild-A-Bear20190517A54.3938.7832.6532.376.136.41
BBXBBX Capital20190517A29.5122.2614.0615.528.206.75
BBYBest Buy Com20190517A4.473.061.841.531.221.53
BCBrunswick Co20190517A7.414.262.312.641.951.62
BCBPBCB Bancorp20190517A62.5333.103.649.6129.4623.49
BCCBoise Cascad20190517A21.999.420.681.288.748.14
BCDAberdeen Sta20190517ETF15.7357.7654.2182.623.55-24.86
BCEBCE, Inc.20190517A2.282.171.231.270.950.90
BCEIBONANZA CREE20190517A27.5313.457.057.256.406.20
BCIAberdeen Sta20190517ETF13.139.3110.4910.70-1.18-1.39
BCLIBrainstorm C20190517A125.39303.33200.73196.42102.59106.91
BCMiPath Pure B20190517ETN30.7821.6822.1721.68-0.500.00
BCMLBayCom Corp20190517A277.32238.10197.94207.3940.1530.70
BCOThe Brink's20190517A20.898.021.470.576.557.45
BCOMB Communicat20190517A466.65566.06531.70532.8934.3633.16
BCORBlucora, Inc20190517A24.86100.476.686.9493.7993.53
BCOVBrightcove,20190517A37.68150.474.715.11145.76145.36
BCOW1895 Bancorp20190517A59.1343.5042.7342.730.770.77
BCPCBalchem Corp20190517A36.1122.4315.2116.057.226.38
BCRXBioCryst Pha20190517A20.0631.6413.1513.8818.4917.76
BCSFBain Capital20190517A34.5622.2812.5513.089.739.20
BCTFBancorp 34,20190517A241.59
BDCBelden Inc.20190517A22.009.495.675.623.823.87
BDCSUBS AG Excha20190517ETN47.7719.2619.2919.29-0.02-0.02
BDCZETRACS Wells20190517ETN42.48
BDGEBridge Banco20190517A84.0873.4669.0170.044.453.42
BDLFlanigan's E20190517A172.6097.7698.0898.08-0.32-0.32
BDNBrandywine R20190517A7.057.755.065.552.692.21
BDRBlonder Tong20190517A259.74270.72276.71276.71-6.00-6.00
BDSIBioDelivery20190517A22.7521.8010.3411.0511.4610.75
BDXBecton, Dick20190517A5.633.821.382.072.451.75
BEBloom Energy20190517A20.6012.284.474.987.827.30
BEATBioTelemetry20190517A21.839.590.561.629.027.96
BECNBeacon Roofi20190517A14.7023.327.425.1415.9018.19
BELFABel Fuse Inc20190517A985.40494.58538.12538.12-43.54-43.54
BELFBBel Fuse Inc20190517A187.5294.5090.6090.423.904.07
BENFranklin Res20190517A3.552.930.170.032.762.90
BEPBrookfield R20190517A6.785.514.644.320.881.21
BERYBerry Global20190517A7.122.921.361.721.561.21
BFABrown-Forman20190517A38.5445.4340.7540.774.684.66
BFBBrown-Forman20190517A4.093.530.691.142.832.39
BFAMBRIGHT HORIZ20190517A17.438.525.716.012.812.51
BFINBankFinancia20190517A50.7286.63-2.19-1.9188.8188.54
BFITGlobal X Hea20190517ETF159.0996.7996.7996.790.000.00
BFORBarron's 40020190517ETF9.7514.138.3210.585.813.54
BFSSaul Centers20190517A83.9123.7916.6818.527.115.28
BFSTBusiness Fir20190517A228.29114.07113.61113.840.460.23
BGBunge Limite20190517A7.213.840.991.412.862.44
BGCPBGC Partners20190517A21.1317.0210.8211.396.205.62
BGFVBig 5 Sporti20190517A75.9060.2638.2049.2622.0611.00
BGGBriggs & Str20190517A21.4811.855.715.736.146.12
BGIBirks Group20190517A938.35769.75768.22768.221.521.52
BGRNiShares Glob20190517ETF22.3610.3010.1610.160.140.14
BGSB&G Foods, I20190517A9.345.791.981.393.814.40
BGSFBG Staffing20190517A101.2953.6340.7639.4012.8614.22
BHBiglari Hold20190517A172.9147.2143.0543.644.163.57
BHABiglari Hold20190517A1.781.78
BHBBar Harbor B20190517A226.2195.9480.4480.8615.5115.08
BHCBausch Healt20190517A5.333.522.602.210.921.31
BHEBenchmark El20190517A11.985.000.871.364.143.64
BHFBrighthouse20190517A8.5113.43-1.250.8414.6812.59
BHLBBerkshire Hi20190517A10.364.451.091.443.253.01
BHRBraemar Hote20190517A31.0120.218.4510.1711.7610.04
BHTGBioHiTech Gl20190517A247.82172.06162.83162.839.239.23
BHVNBiohaven Pha20190517A35.6114.427.518.566.925.86
BIBProShares Ul20190517ETF13.418.24-2.54-1.2110.789.45
BIBLInspire 10020190517ETF44.4629.1827.5229.391.66-0.21
BICKFirst Trust20190517ETF69.6821.1121.2521.11-0.140.00
BIGBig Lots, In20190517A11.525.362.783.002.582.37
BIIBBiogen Inc.20190517A5.823.560.551.353.022.22
BILSPDR Bloombe20190517ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190517A377.86342.97190.78227.27152.19115.70
BIOBBio-Rad Labo20190517A128.55
BIOCBiocept, Inc20190517A99.9785.0052.8664.7832.1420.22
BIOLBiolase, Inc20190517A244.78127.0984.31112.4142.7814.68
BIOXBioceres Cro20190517A399.13360.86286.38286.3874.4974.49
BIPBrookfield I20190517A7.605.744.293.911.451.83
BISProShares Ul20190517ETF23.2417.3410.2013.477.143.86
BIVVanguard Int20190517ETF1.260.920.450.490.470.44
BIZDVanEck Vecto20190517ETF15.9915.9415.5115.590.420.35
BJBJs Wholesal20190517A18.8710.072.383.887.696.19
BJANInnovator S&20190517ETF32.5023.9123.9123.910.000.00
BJKVanEck Vecto20190517ETF28.9518.0115.3317.232.680.78
BJRIBJ's Restaur20190517A16.938.403.514.504.893.90
BJULInnovator S&20190517ETF19.1615.3115.2715.320.03-0.01
BKBank of New20190517A2.292.402.122.130.280.27
BKCCBlackRock Ca20190517A18.1323.755.504.5718.2419.17
BKDBrookdale Se20190517A15.1213.506.596.796.916.71
BKEThe Buckle,20190517A12.698.903.304.235.604.67
BKEPBlueknight E20190517A125.5973.8462.3566.7511.487.09
BKFiShares MSCI20190517ETF14.0842.4538.4738.023.984.43
BKHBlack Hills20190517A11.905.652.042.523.613.13
BKIBlack Knight20190517A7.552.62-0.090.532.712.08
BKLNInvesco Seni20190517ETF4.363.182.742.740.440.44
BKNGBooking Hold20190517A13.216.411.582.294.764.06
BKSCBank of Sout20190517A679.10529.24528.65529.240.590.00
BKTIBK Technolog20190517A156.85112.90108.14112.904.760.00
BKUBankunited,20190517A8.7515.411.114.8114.3010.62
BKYIBIO-key Inte20190517A454.08413.63389.52386.4624.1127.17
BLBlackLine, I20190517A31.5028.541.382.4627.1626.09
BLBDBlue Bird Co20190517A41.1159.0514.6514.9544.4144.10
BLCMBellicum Pha20190517A58.3754.6327.8127.9926.8226.64
BLCNReality Shar20190517ETF51.8821.2420.2820.430.960.82
BLDTopBuild Cor20190517A19.536.283.394.102.892.18
BLDPBallard Powe20190517A26.0627.8211.9514.1316.0013.72
BLDRBuilders Fir20190517A8.2117.745.134.5112.6313.35
BLESInspire Glob20190517ETF109.6877.2576.6376.630.630.63
BLFSBioLife Solu20190517A87.0256.0917.7226.5038.3729.59
BLHYVirtus Newfl20190517ETF60.2025.1724.7925.170.380.00
BLINBridgeline D20190517A96.4676.1956.5159.4619.6816.72
BLKBlackrock, I20190517A8.786.150.371.085.785.07
BLKBBlackbaud, I20190517A35.0712.334.895.407.447.00
BLLBall Corpora20190517A3.471.90-0.24-0.392.142.29
BLMNBloomin' Bra20190517A6.9222.863.804.6919.1318.24
BLNKBlink Chargi20190517A76.7158.4019.2624.9239.1433.48
BLOKAmplify Tran20190517ETF17.3813.0510.1711.832.871.22
BLPHBellerophon20190517A168.99190.70179.05181.7911.648.90
BLUEbluebird bio20190517A31.6518.563.133.3415.4415.22
BLVVanguard Lon20190517ETF3.621.320.920.830.410.50
BLXBanco Latino20190517A39.8221.7615.2515.996.515.77
BMCHBMC Stock Ho20190517A20.0211.148.82-11.542.3222.68
BMIBadger Meter20190517A28.3416.109.8510.366.255.74
BMLPDorsey Wrigh20190517ETF50.4541.0546.4231.42-5.369.63
BMOBank of Mont20190517A1.691.730.770.720.961.01
BMRABIOMERICA IN20190517A1148.33781.47806.59806.59-25.12-25.12
BMRCBank of Mari20190517A123.7827.7022.3321.765.375.94
BMRNBioMarin Pha20190517A9.387.985.446.292.541.69
BMTCBryn Mawr Ba20190517A28.0413.799.198.944.614.86
BMYBristol-Myer20190517A2.162.370.750.931.621.45
BNDVanguard Tot20190517ETF1.230.790.670.570.120.22
BNDCFlexShares C20190517ETF34.649.999.999.990.000.00
BNDWVanguard Tot20190517ETF11.699.339.379.33-0.030.00
BNDXVanguard Tot20190517ETF1.780.780.740.740.040.04
BNEDBarnes & Nob20190517A32.9523.939.529.2214.4014.71
BNFTBenefitfocus20190517A23.4638.0112.6814.9225.3323.10
BNGOBionano Geno20190517A914.061208.531210.011210.01-1.48-1.48
BNKDMicroSectors20190517ETN31.36
BNKOMicroSectors20190517ETN13.71
BNKUMicroSectors20190517ETN17.5822.4622.4715.86-0.016.60
BNKZMicroSectors20190517ETN19.49
BNSBank of Nova20190517A1.911.950.620.891.341.07
BNSOBonso Electr20190517A645.42419.93419.93419.930.000.00
BOCHBank of Comm20190517A29.9722.0020.9521.311.050.68
BOCTInnovator S&20190517ETF31.9811.608.288.033.323.57
BOHBank of Hawa20190517A19.388.303.474.794.833.51
BOKFBOK Financia20190517A23.687.162.773.334.393.82
BOMNBoston Omaha20190517A112.5755.5814.0717.3341.5138.25
BONDPIMCO Active20190517ETF2.131.491.391.430.100.06
BOOMDMC Global I20190517A36.1417.879.4012.608.465.27
BOOTBoot Barn Ho20190517A21.4616.757.169.119.597.65
BOSCB.O.S. Bette20190517A230.81152.5698.7269.5953.8082.97
BOSSGlobal X Fou20190517ETF395.98316.83316.83316.830.000.00
BOTJBank of the20190517A217.08230.09230.09230.090.000.00
BOTZGlobal X Fun20190517ETF5.136.244.315.231.931.01
BOUTInnovator IB20190517ETF62.2324.6724.8024.67-0.140.00
BOXBOX, INC.20190517A6.949.586.226.393.383.20
BOXLBoxlight Cor20190517A84.61120.72109.34110.1011.3810.62
BPFHBoston Priva20190517A13.3247.2011.0914.2236.1232.99
BPMCBlueprint Me20190517A32.9714.236.075.908.168.32
BPMPBP Midstream20190517A32.7515.436.359.109.086.33
BPMXBioPharmX Co20190517A111.12138.68106.56109.7832.1228.91
BPOPPopular Inc20190517A10.239.372.372.687.006.70
BPRNThe Bank of20190517A130.93281.49258.75258.7522.7422.74
BPTBP Prudhoe B20190517A34.7917.288.5610.198.777.17
BPTHBio-Path Hol20190517A85.3659.8443.8744.4015.9715.43
BPYBrookfield P20190517A5.104.022.052.061.971.97
BRBroadridge F20190517A5.783.183.393.03-0.210.15
BRCBrady Corpor20190517A17.407.714.484.373.233.34
BREWCraft Brew A20190517A37.8224.895.045.4519.8519.45
BRFVanEck Vecto20190517ETF63.0840.3736.6336.133.744.24
BRGBluerock Res20190517A20.369.785.846.723.943.06
BRIDBridgford Fo20190517A529.51282.16270.14270.1412.0212.02
BRKABerkshire Ha20190517A0.000.07
BRKBBERKSHIRE HA20190517A2.973.233.123.210.110.03
BRKLBrookline Ba20190517A17.0471.92-27.72-26.0399.6397.95
BRKRBruker Corpo20190517A14.1616.383.127.1813.269.20
BRKSBrooks Autom20190517A21.6222.881.061.1521.8221.73
BRNBarnwell Ind20190517A268.72280.01257.67257.7322.3422.28
BROBrown & Brow20190517A3.413.740.910.852.832.90
BROGBrooge Energ20190517A16.2210.8710.8610.860.000.00
BRPABig Rock Par20190517A722.36
BRQSBorqs Techno20190517A1944.381301.601301.601301.600.000.00
BRTBRT Apartmen20190517A61.9238.7628.9230.439.858.34
BRXBRIXMOR PROP20190517A5.764.501.561.762.942.74
BRYBerry Corpor20190517A34.4940.8760.0751.99-19.19-11.10
BRZUDirexion Dai20190517ETF8.255.283.252.792.032.49
BSAEInvesco Bull20190517ETF17.4711.4911.4911.490.000.00
BSBEInvesco Bull20190517ETF35.5627.3927.3927.390.000.00
BSCEInvesco Bull20190517ETF16.6418.1618.1618.160.000.00
BSCKInvesco Bull20190517ETF4.756.856.846.850.010.00
BSCLInvesco Bull20190517ETF5.093.333.083.160.250.17
BSCMInvesco Bull20190517ETF4.793.593.413.490.180.10
BSCNInvesco Bull20190517ETF9.036.406.266.290.140.12
BSCOInvesco Bull20190517ETF10.506.786.636.760.150.02
BSCPInvesco Bull20190517ETF11.048.177.867.810.310.36
BSCQInvesco Bull20190517ETF14.038.608.608.600.000.00
BSCRInvesco Bull20190517ETF10.458.838.838.830.000.00
BSCSInvesco Bull20190517ETF27.2720.1320.0620.060.070.07
BSDEInvesco Bull20190517ETF34.86
BSETBassett Furn20190517A90.3051.4631.0632.6220.4018.84
BSGMBioSig Techn20190517A105.6965.4942.3546.8923.1418.60
BSIGBrightSphere20190517A13.667.812.373.945.443.87
BSJKInvesco Bull20190517ETF4.397.387.087.340.300.03
BSJLInvesco Bull20190517ETF13.1610.199.619.640.580.56
BSJMInvesco Bull20190517ETF22.3711.4710.3311.131.150.34
BSJNInvesco Bull20190517ETF35.6316.3117.1016.04-0.790.27
BSJOInvesco Bull20190517ETF21.757.657.007.430.650.22
BSJPInvesco Bull20190517ETF38.0126.3626.3626.360.000.00
BSJQInvesco Bull20190517ETF23.128.418.418.410.000.00
BSMBlack Stone20190517A19.339.272.253.007.026.27
BSQRBSQUARE Corp20190517A378.96358.28313.95313.9344.3244.35
BSRRSierra Banco20190517A74.47149.8918.8119.34131.07130.55
BSTCBioSpecifics20190517A128.1363.2953.6250.589.6712.71
BSVVanguard Sho20190517ETF1.260.740.520.540.220.20
BSVNBank7 Corp.20190517A278.61110.27110.27110.270.000.00
BSXBoston Scien20190517A2.743.003.173.18-0.17-0.17
BTAIBioXcel Ther20190517A217.0395.7751.7048.6844.0847.10
BTALAGFiQ U.S. M20190517ETF26.386.045.905.990.150.06
BTEBaytex Energ20190517A51.4244.7818.9920.2125.7624.55
BTECPrincipal He20190517ETF33.8021.9327.8221.93-5.890.00
BTGB2Gold Corp.20190517A37.9028.9924.6624.804.334.18
BTNBallantyne S20190517A425.79185.83184.37185.831.460.00
BTUPeabody Ener20190517A13.4517.174.461.6212.7115.59
BULPacer US Cas20190517ETF14.9112.3412.3412.340.000.00
BURLBURLINGTON S20190517A9.123.872.222.561.651.31
BUSEFirst Busey20190517A24.188.712.142.406.566.31
BUYUSCF SummerH20190517ETF131.6465.7019.6265.7046.070.00
BUYNUSCF SummerH20190517ETF98.15
BVBrightView H20190517A37.4913.367.927.055.476.31
BVALBrand Value20190517ETF20.9526.8222.7222.724.104.10
BVSNBroadvision20190517A704.22363.85120.79203.19243.05160.66
BWBabcock & Wi20190517A106.6767.1850.4353.1916.7513.99
BWABorgWarner I20190517A4.952.820.040.272.792.55
BWBBridgewater20190517A79.7875.11126.57131.17-51.46-56.06
BWENBroadwind En20190517A309.46103.89105.9285.53-2.0318.36
BWFGBankwell Fin20190517A244.42108.07108.07108.070.000.00
BWLABowl America20190517A743.13605.69586.74605.6418.940.05
BWXSPDR Bloombe20190517ETF4.373.273.053.090.220.18
BWXTBWX Technolo20190517A13.725.862.703.273.162.59
BWZSPDR Bloombe20190517ETF40.4018.9018.9018.900.000.00
BXThe Blacksto20190517A3.163.452.371.921.081.53
BXCBlueLinx Hol20190517A50.8719.0013.1514.745.844.25
BXGBluegreen Va20190517A63.2432.0313.8118.9918.2113.04
BXMTBlackstone M20190517A2.914.250.811.623.452.64
BXPBoston Prope20190517A7.104.941.982.182.962.75
BXSBancorpSouth20190517A11.204.360.710.873.653.49
BYByline Banco20190517A33.0322.399.9612.6612.439.73
BYDBoyd Gaming20190517A17.0310.584.455.036.145.55
BYFCBroadway Fin20190517A296.8486.8686.8686.860.000.00
BYLDiShares Yiel20190517ETF12.286.345.586.230.760.11
BYNDBeyond Meat,20190517A19.4816.925.138.0811.808.84
BYSIBeyondSpring20190517A579.93253.36222.50228.4830.8624.88
BZHBeazer Homes20190517A19.7711.034.915.016.126.02
BZQProShares Ul20190517ETF13.888.694.806.363.892.33
CCitigroup In20190517A1.581.760.520.481.241.29
CAAPCorporacion20190517A91.7943.1022.1331.0920.9712.01
CAASChina Automo20190517A256.36177.95205.47172.28-27.525.66
CABOCable One, I20190517A20.0813.3513.3913.67-0.01-0.25
CACCamden Natio20190517A103.6132.8919.3615.8213.5317.07
CACCCredit Accep20190517A35.7118.6010.1611.108.447.50
CACGClearBridge20190517ETF31.4023.3522.5322.460.820.88
CACICACI INTERNA20190517A28.4311.936.607.755.334.18
CADECadence Banc20190517A8.515.161.192.053.973.11
CAECAE INC20190517A7.875.882.241.973.643.91
CAGConagra Bran20190517A3.574.280.300.533.983.75
CAHCardinal Hea20190517A4.732.200.14-0.012.072.21
CAICAI Internat20190517A34.9217.577.257.2810.3210.29
CAKECheesecake F20190517A7.8522.764.935.8217.8416.93
CALCaleres Inc20190517A11.865.043.403.871.641.17
CALACalithera Bi20190517A67.22150.170.1824.88149.98125.29
CALFPacer US Sma20190517ETF11.3912.5112.1912.490.320.03
CALMCal-Maine Fo20190517A14.6743.189.228.3433.9634.84
CALXCALIX, INC.20190517A21.5613.654.645.099.008.56
CAMPCalAmp Corp.20190517A22.2817.9910.4912.027.515.97
CAMTCamtek Ltd20190517A31.7227.0413.5810.4713.4616.57
CAPEiPath Shille20190517ETN15.4411.8411.7311.880.11-0.04
CAPLCrossAmerica20190517A50.7626.0621.5721.274.494.78
CAPRCapricor The20190517A309.39242.96106.44138.50136.52104.46
CARAvis Budget20190517A11.3811.95-1.82-1.9413.7713.90
CARACara Therape20190517A25.0018.724.378.5314.3510.19
CARECARTER BANK20190517A152.65108.88103.93103.904.954.98
CARGCarGurus, In20190517A13.6518.234.314.4913.9213.74
CAROCarolina Fin20190517A69.2927.0711.2912.4115.7714.65
CARSCars.com Inc20190517A12.1218.8813.7114.245.174.66
CARVCarver Banco20190517A566.01378.51374.97374.973.543.54
CARZFirst Trust20190517ETF34.0740.7634.2234.226.536.53
CASACasa Systems20190517A32.6326.1413.1914.3712.9511.77
CASHMeta Financi20190517A21.5839.341.211.3438.1338.00
CASICASI Pharmac20190517A57.1949.9821.9222.2728.0727.80
CASSCass Informa20190517A49.7915.107.778.147.336.97
CASYCasey's Gene20190517A18.997.992.953.175.034.82
CATCaterpillar20190517A2.622.671.571.001.111.68
CATBCatabasis Ph20190517A112.3046.3713.6121.9932.7624.38
CATCCAMBRIDGE BA20190517A230.88201.04188.28193.4912.767.55
CATHGlobal X S&P20190517ETF13.0355.7355.6955.650.040.08
CATMCardtronics20190517A37.2746.80-0.627.8147.4238.99
CATOCATO CORP20190517A23.528.931.221.597.727.34
CATSCatasys Inc.20190517A34.1661.4519.9220.0041.5241.44
CATYCathay Gener20190517A10.304.000.600.893.403.11
CBChubb Limite20190517A4.482.563.463.67-0.90-1.11
CBANColony Bankc20190517A72.6448.2730.6831.6717.5916.59
CBATCBAK Energy20190517A372.69211.33204.21201.407.139.93
CBAYCymabay Ther20190517A27.0417.290.953.9516.3413.35
CBBCincinnati B20190517A35.5815.931.643.2214.2812.71
CBFVCB Financial20190517A292.56271.80271.72271.720.090.09
CBIOCatalyst Bio20190517A55.1341.6519.9221.1721.7320.48
CBLCBL& Associa20190517A80.7953.7038.7339.4414.9714.26
CBLICleveland Bi20190517A795.59279.95310.52310.52-30.57-30.57
CBMBCBM Bancorp,20190517A78.9790.4697.0090.46-6.540.00
CBMGCellular Bio20190517A110.2236.4024.7725.9511.6410.46
CBNKCapital Banc20190517A52.99264.7131.4331.43233.28233.28
CBOECboe Global20190517A6.476.635.122.271.524.37
CBONVanEck Vecto20190517ETF65.7639.3939.3939.390.000.00
CBPOChina Biolog20190517A27.7211.527.226.954.304.58
CBRECBRE GROUP,20190517A4.1117.25-2.50-1.8319.7519.08
CBRLCracker Barr20190517A13.765.992.663.483.332.51
CBSHCommerce Ban20190517A11.064.791.661.913.122.88
CBTCabot Corpor20190517A15.2511.183.814.127.387.06
CBTXCBTX, Inc. C20190517A62.0433.8612.2912.7321.5621.13
CBUCommunity Ba20190517A28.6420.675.026.1515.6514.52
CBZCBIZ, Inc.20190517A15.839.977.896.592.083.38
CCThe Chemours20190517A9.194.521.742.392.782.13
CCBCoastal Fina20190517A343.43213.15208.29208.294.864.86
CCBGCapital City20190517A290.80105.25103.94103.941.301.30
CCCClarivate An20190517A48.3828.0826.3726.621.711.46
CCCLChina Cerami20190517A276.27165.69126.73131.7038.9633.99
CCDCalamos Dyna20190517A46.8336.0425.5225.7510.5210.29
CCEPCoca-Cola Eu20190517A3.792.160.130.122.032.04
CCFChase Corpor20190517A166.0340.2729.0536.8311.223.44
CCHCollier Cree20190517A31.3249.1832.6349.0816.550.10
CCICrown Castle20190517A3.432.050.140.291.911.76
CCJCameco Corpo20190517A9.937.242.783.444.463.80
CCKCrown Holdin20190517A6.063.341.901.761.441.58
CCLCarnival Cor20190517A2.052.541.441.301.121.24
CCLPCSI Compress20190517A60.81151.2139.0340.85112.18110.36
CCMPCabot Microe20190517A30.779.644.455.475.194.17
CCNECNB Financia20190517A200.9484.6142.9645.6641.6538.95
CCOClear Channe20190517A35.7723.0717.4916.195.586.88
CCOICogent Commu20190517A20.4215.4510.3510.865.104.59
CCORCore Alterna20190517ETF68.8461.0761.0761.070.000.00
CCRCONSOL Coal20190517A67.3659.5952.4252.167.187.43
CCRCChina Custom20190517A532.73336.2713.438.17322.84328.10
CCRNCross Countr20190517A33.7578.76-6.52-3.5385.2882.29
CCSCENTURY COMM20190517A18.528.604.744.163.864.45
CCXIChemoCentryx20190517A23.9723.586.918.8416.6714.74
CDAYCeridian HCM20190517A17.278.151.062.117.106.04
CDCVictoryShare20190517ETF10.458.237.507.930.730.30
CDECoeur Mining20190517A32.8724.9320.2718.844.666.09
CDEVCentennial R20190517A10.5624.994.003.6521.0021.44
CDKCDK Global,20190517A5.967.100.731.536.365.57
CDLVictoryShare20190517ETF14.387.806.916.600.901.21
CDLXCardlytics,20190517A48.2838.1613.8415.7824.3222.42
CDMOAvid Bioserv20190517A53.3450.4320.3618.9130.0731.51
CDNACareDx, Inc.20190517A43.0321.259.2510.6611.9910.59
CDNSCadence Desi20190517A4.224.00-0.59-0.884.594.88
CDORCondor Hospi20190517A200.49121.7386.9687.4634.7734.27
CDRCedar Realty20190517A42.9532.0035.6736.25-3.67-4.25
CDTXCidara Thera20190517A151.51219.91117.22120.13102.6999.78
CDWCDW Corporat20190517A11.904.492.262.752.231.74
CDXCChromaDex Co20190517A68.6065.6217.7519.5247.8846.10
CDXSCodexis, Inc20190517A22.9426.304.635.2521.6721.06
CDZICADIZ, Inc.20190517A39.489.765.907.573.862.19
CECelanese Cor20190517A6.868.552.783.745.784.81
CECECeco Environ20190517A37.8326.9411.3814.0015.5512.94
CEFSSaba Closed-20190517ETF33.7784.45-32.6084.45117.050.00
CEICamber Energ20190517A107.20129.6189.85107.3039.7522.31
CEIXCONSOL Energ20190517A35.1016.434.155.1512.2911.29
CELCellcom Isra20190517A296.23245.24207.80213.6237.4431.62
CELCCelcuity Inc20190517A480.56272.09219.46237.6052.6334.49
CELHCelsius Hold20190517A173.30155.8774.10104.4581.7751.42
CELPCypress Envi20190517A170.95123.46113.86116.819.606.65
CEMBiShares J.P.20190517ETF5.183.174.133.17-0.950.00
CEMIChembio diag20190517A178.2459.9956.9858.143.011.85
CENTCentral Gard20190517A28.0621.969.8610.1012.1011.86
CENTACentral Gard20190517A20.4620.479.209.7511.2610.72
CENXCentury Alum20190517A16.1821.739.4010.4112.3311.32
CEPUCentral Puer20190517A43.6023.9913.6615.6510.338.34
CEQPCrestwood Eq20190517A18.998.726.296.482.432.23
CERCCerecor Inc.20190517A109.8654.7137.1923.6417.5231.07
CERNCerner Corp20190517A2.867.616.396.031.221.57
CERSCerus Corp20190517A19.3014.950.971.1313.9913.82
CETVCentral Euro20190517A31.3344.76-45.91-43.4890.6788.24
CETXCEMTREX INC.20190517A259.09233.23206.59212.3526.6420.89
CEVACEVA Inc.20190517A28.3477.007.417.9169.5969.09
CEWWisdomTree20190517ETF22.648.738.738.730.000.00
CEYVictoryShare20190517ETF29.4314.9315.0714.85-0.140.09
CEZVictoryShare20190517ETF10.858.084.194.193.893.89
CFCF Industrie20190517A5.704.430.620.543.813.90
CFAVictoryShare20190517ETF14.769.388.858.840.530.54
CFBICommunity Fi20190517A281.9430.6530.4630.460.190.19
CFBKCentral Fede20190517A101.2441.2641.2641.260.000.00
CFFACF Finance A20190517A42.5120.6520.6520.650.000.00
CFFIC&F Financia20190517A341.37229.27217.87223.5011.415.78
CFFNCapitol Fede20190517A10.8234.00-13.59-13.5947.5947.61
CFGCitizens Fin20190517A2.952.85-0.73-0.543.583.39
CFMSConformis, I20190517A61.3632.5217.9515.3714.5717.15
CFOVictoryShare20190517ETF12.557.466.626.670.830.78
CFRCullen/Frost20190517A15.264.891.341.593.553.30
CFRXContraFect C20190517A166.37116.9364.0875.8952.8641.04
CFXColfax Corpo20190517A5.843.961.321.192.642.78
CGThe Carlyle20190517A12.016.601.672.044.934.57
CGACHINA GREEN20190517A199.64196.34189.68189.236.667.11
CGBDTCG BDC, Inc20190517A13.0210.123.454.786.675.34
CGCCanopy Growt20190517A4.803.321.401.661.921.66
CGENCompugen Ltd20190517A92.6258.5250.2448.708.279.82
CGIXCancer Genet20190517A179.95178.10133.23135.6644.8642.44
CGNXCognex Corp20190517A7.5310.572.503.028.077.55
CGOCalamos Glob20190517A66.5942.7837.7837.765.005.01
CGWInvesco S&P20190517ETF11.5621.3121.7021.38-0.39-0.07
CHADDirexion Dai20190517ETF14.197.805.525.542.292.26
CHAPChaparral En20190517A47.8949.8141.7241.348.098.47
CHAUDirexion Dai20190517ETF5.575.101.792.853.312.25
CHCIComstock Hol20190517A503.78417.15421.33435.48-4.17-18.33
CHCOCity Holding20190517A57.6227.8719.6420.068.237.81
CHCTCommunity He20190517A19.747.301.473.325.823.98
CHDChurch & Dwi20190517A3.914.15-0.20-3.044.357.19
CHDNChurchill Do20190517A22.417.731.952.425.785.31
CHEChemed Corpo20190517A22.509.665.557.214.112.45
CHEFThe Chef's W20190517A25.219.732.543.376.895.91
CHEKCheck-Cap Lt20190517A133.0282.4648.2057.3334.2625.13
CHEPAGFiQ U.S. M20190517ETF225.31
CHFSCHF Solution20190517A250.38250.97180.46185.6770.5165.30
CHGGCHEGG, INC.20190517A7.7410.279.158.921.121.35
CHGXChange Finan20190517ETF265.67274.99274.99274.990.000.00
CHHChoice Hotel20190517A7.985.67-0.260.645.925.02
CHICalamos Conv20190517A15.8616.498.047.818.448.67
CHICGlobal X MSC20190517ETF171.1974.3462.3272.7512.021.59
CHIEGlobal X MSC20190517ETF636.48496.60496.60496.600.000.00
CHIHGlobal X MSC20190517ETF140.34124.64124.64124.640.000.00
CHIKGlobal X MSC20190517ETF877.37633.91275.61-163.73358.30797.64
CHILGlobal X MSC20190517ETF1053.62396.31396.31396.310.000.00
CHIMGlobal X MSC20190517ETF292.36176.26176.26176.260.000.00
CHIQGlobal X MSC20190517ETF22.4118.3011.909.436.408.86
CHIRGlobal X MSC20190517ETF1555.36478.39478.39478.390.000.00
CHISGlobal X MSC20190517ETF678.82354.84354.84354.840.000.00
CHIUGlobal X MSC20190517ETF80.9121.0421.0421.040.000.00
CHIXGlobal X MSC20190517ETF16.5722.7112.5614.6810.158.03
CHKChesapeake E20190517A41.1035.0020.3723.5414.6311.46
CHKPCheck Point20190517A8.805.274.845.230.430.04
CHMAChiasma, Inc20190517A110.5051.1433.9733.0517.1718.09
CHMGChemung Fina20190517A172.9663.3734.4334.3828.9428.99
CHMICHERRY HILL20190517A13.637.416.506.790.910.61
CHNALoncar China20190517ETF134.5596.8063.1864.3433.6232.46
CHNRChina Natura20190517A344.69226.26186.65222.7539.623.51
CHRACharah Solut20190517A107.8554.2643.4132.2010.8522.06
CHRSCoherus BioS20190517A23.3838.8020.4623.1118.3415.69
CHRWC.H. Robinso20190517A5.7719.255.715.9713.5513.29
CHSChicos FAS,20190517A26.1223.086.476.9116.6116.17
CHTRCharter Comm20190517A6.483.313.364.01-0.05-0.70
CHUYChuy's Holdi20190517A49.8521.361.863.5719.4917.84
CHWCalamos Glob20190517A32.7017.3013.9614.313.342.99
CHYCalamos Conv20190517A16.268.221.832.426.395.80
CICIGNA Corpor20190517A5.794.191.781.982.412.21
CIACitizens, In20190517A45.22133.2749.6150.0983.6683.18
CIBRFirst Trust20190517ETF24.839.589.275.700.313.88
CIDVictoryShare20190517ETF52.9227.8730.5930.59-2.72-2.72
CIDMCinedigm Cor20190517A263.50144.88143.51143.511.371.37
CIENCiena Corpor20190517A3.983.10-0.751.073.852.04
CIFSChina Intern20190517A92.7858.6051.7848.636.829.97
CIGIColliers Int20190517A13.138.084.364.473.723.61
CILVictoryShare20190517ETF27.2346.7646.5846.580.180.18
CIMChimera Inve20190517A5.425.153.453.611.701.54
CINFCincinnati F20190517A5.2836.67-0.266.3436.9330.33
CINRCINER RESOUR20190517A103.1151.2144.0244.827.196.39
CIOCITY OFFICE20190517A17.566.962.944.064.022.90
CIRCIRCOR Inter20190517A46.2622.127.6511.4814.4710.64
CITCIT Group In20190517A11.786.213.974.462.241.75
CIVBCivista Banc20190517A265.2743.4933.7133.549.789.95
CIXComp X Inter20190517A415.63244.06244.06244.060.000.00
CIZVictoryShare20190517ETF43.2521.9721.4321.490.540.48
CIZNCitizens Hol20190517A1093.35806.31569.34569.34236.97236.97
CJJDChina Jo-Jo20190517A90.7688.1966.1467.8122.0420.38
CKHSeacor Holdi20190517A80.6032.4022.5523.299.859.11
CKPTCheckpoint T20190517A243.52136.8275.9198.6860.9149.91
CKXCKX Lands, I20190517A441.74291.99293.12293.12-1.13-1.13
CLColgate-Palm20190517A1.713.50-0.90-0.914.404.41
CLARClarus Corpo20190517A37.8636.6914.9618.1721.7318.52
CLBCore Laborat20190517A21.6010.196.666.753.533.45
CLBKColumbia Fin20190517A27.7529.753.5523.9826.205.77
CLBSCaladrius Bi20190517A354.61215.85245.17252.79-29.32-36.94
CLCTCollectors U20190517A56.0332.8226.2924.326.538.50
CLDBCORTLAND BNC20190517A205.59180.24183.87183.87-3.63-3.63
CLDRCloudera, In20190517A9.518.793.924.784.874.03
CLDTCHATHAM LODG20190517A14.078.224.164.804.053.42
CLDXCelldex Ther20190517A59.1943.0719.0818.7723.9924.30
CLFCleveland-Cl20190517A10.029.434.254.685.194.75
CLFDClearfield,20190517A109.71244.4145.9346.74198.48197.67
CLGXCorelogic, I20190517A12.015.212.733.162.482.05
CLHClean Harbor20190517A15.656.443.563.882.882.57
CLIMack-Cali Re20190517A14.2711.807.757.854.043.95
CLIRClearSign Te20190517A342.72288.55203.91237.7384.6450.82
CLIXProShares Lo20190517ETF20.6826.2626.6725.11-0.411.15
CLMTCalumet Spec20190517A63.6544.0611.5316.4032.5427.66
CLNCColony Credi20190517A23.6021.5413.3913.408.158.14
CLNEClean Energy20190517A36.2096.9945.2335.5751.7661.54
CLNYColony Capit20190517A19.5513.289.309.103.954.15
CLOUGlobal X Clo20190517ETF32.6990.0174.9470.0115.0619.99
CLPRClipper Real20190517A100.6955.5242.8942.7412.6212.78
CLPSCLPS Incorpo20190517A523.27478.39421.14460.2057.2518.18
CLRCONTINENTAL20190517A8.883.562.011.251.552.31
CLRBCellectar Bi20190517A67.1260.0433.7437.7626.3022.29
CLRGIQ Chaikin U20190517ETF13.2631.0431.0431.040.000.00
CLROClearOne, In20190517A356.46125.18125.11125.110.080.08
CLSCelestica, I20190517A14.5411.256.836.804.414.44
CLSDClearside Bi20190517A97.0586.8365.8664.0720.9922.77
CLSNCelsion Corp20190517A144.72125.97112.07116.6513.909.32
CLTLInvesco Trea20190517ETF2.842.132.132.130.000.00
CLUBTown Sports20190517A57.3571.6836.3939.8735.3031.82
CLVSClovis Oncol20190517A22.0240.0229.3136.2010.713.82
CLWClearwater P20190517A24.839.3210.0610.49-0.73-1.16
CLWTEuro Tech Ho20190517A463.80292.23254.21260.6638.0231.57
CLXClorox Compa20190517A4.273.871.771.862.102.01
CLXTCalyxt, Inc.20190517A136.6158.7123.8155.2734.903.44
CMCanadian Imp20190517A2.212.331.321.711.000.62
CMAComerica Inc20190517A4.952.250.240.372.011.88
CMBSiShares CMBS20190517ETF14.307.396.776.760.610.63
CMCCommercial M20190517A8.486.071.341.884.744.20
CMCLCaledonia Mi20190517A95.53191.55191.53191.550.010.00
CMCOColumbus McK20190517A39.8514.502.99-4.1911.5118.69
CMCSAComcast Corp20190517A2.333.0510.172.17-7.120.88
CMCTCIM Commerci20190517A538.59367.11466.15474.22-99.04-107.11
CMDCantel Medic20190517A25.4213.579.109.574.474.00
CMDYiShares Bloo20190517ETF58.9415.9915.8215.820.170.17
CMECME Group In20190517A4.6521.458.4414.0013.017.45
CMFiShares Cali20190517ETF3.102.040.751.631.290.41
CMGChipotle Mex20190517A9.355.612.833.362.782.25
CMICummins Inc.20190517A6.073.261.681.851.581.41
CMLSCumulus Medi20190517A148.6683.0421.6337.1661.4145.88
CMOCapstead Mor20190517A12.3910.715.216.295.494.41
CMPCompass Mine20190517A23.5010.284.134.726.155.56
CMPRCimpress PLC20190517A48.0214.914.956.549.968.37
CMRECostamare In20190517A19.8916.657.407.769.338.93
CMRXChimerix, In20190517A60.1350.5138.3235.9812.2014.53
CMSCMS Energy C20190517A2.001.671.010.660.671.01
CMTCore Molding20190517A540.26328.66286.43287.7742.2340.89
CMTLComtech Tele20190517A37.6039.295.104.5534.1934.74
CNXtrackers MS20190517ETF23.8322.5618.7420.773.831.80
CNACNA Financia20190517A11.696.552.842.863.713.69
CNATConatus Phar20190517A117.47135.55132.31130.063.245.49
CNBKACentury Banc20190517A123.2747.3429.5529.5517.7817.78
CNCCentene Corp20190517A2.912.050.890.781.161.27
CNCEConcert Phar20190517A53.7134.0112.709.6621.3024.35
CNCRLoncar Cance20190517ETF39.1498.5587.7268.0310.8330.52
CNDTConduent Inc20190517A12.7813.369.029.914.343.45
CNETChinaNet Onl20190517A140.7189.5957.0557.5132.5432.08
CNFRConifer Hold20190517A1363.64951.62951.62951.620.000.00
CNHICNH INDUSTRI20190517A11.038.383.624.874.763.49
CNICanadian Nat20190517A3.192.181.021.101.161.08
CNKCinemark Hol20190517A10.5610.4610.6010.52-0.14-0.06
CNMDCONMED Corpo20190517A29.578.361.021.137.357.24
CNNECannae Holdi20190517A16.036.95-1.082.958.033.99
CNOCNO Financia20190517A6.755.510.162.485.363.04
CNOBCenter Banco20190517A23.2521.386.7712.6314.618.75
CNPCenterPoint20190517A3.393.060.841.132.221.93
CNQCanadian Nat20190517A3.713.570.591.272.982.30
CNSCohen & Stee20190517A19.239.608.509.021.100.58
CNSLConsolidated20190517A21.9223.4414.3514.569.098.88
CNSTConstellatio20190517A361.14206.14412.48414.83-206.34-208.69
CNTYCentury Casi20190517A39.52209.3823.016.68186.38202.71
CNXCNX Resource20190517A11.6810.205.625.774.584.43
CNXMCNX Midstrea20190517A20.9410.464.977.045.493.44
CNXNPC Connectio20190517A55.7961.0418.7563.2742.29-2.23
CNXTVanEck Vecto20190517ETF32.6918.1516.3816.861.761.29
CNYAiShares MSCI20190517ETF28.4427.0624.9324.862.132.20
COGlobal Cord20190517A115.7071.8753.0254.3518.8517.52
COCPCocrystal Ph20190517A420.3899.2197.9293.111.296.10
CODACoda Octopus20190517A87.3189.6125.3742.5364.2347.07
CODICompass Dive20190517A19.5011.245.216.686.034.56
CODXCo-Diagnosti20190517A150.59113.8142.9470.6170.8843.20
COFCapital One20190517A3.832.30-1.16-0.593.452.89
COGCabot Oil &20190517A3.893.092.232.310.860.78
COHNCohen & Comp20190517A331.87161.2360.6860.68100.55100.55
COHRCoherent Inc20190517A22.8110.925.844.615.086.32
COHUCohu Inc20190517A27.0242.0733.0325.659.0416.42
COKECoca-Cola Co20190517A64.8034.1422.7825.7411.098.14
COLBColumbia Ban20190517A19.6013.573.494.1010.089.47
COLDAmericold Re20190517A4.075.915.025.580.900.33
COLLCollegium Ph20190517A30.6819.854.516.2415.3413.63
COLMColumbia Spo20190517A19.236.451.222.294.313.25
COMDirexion Aus20190517ETF21.2310.9310.9310.930.000.00
COMBGraniteShare20190517ETF19.5614.4912.5812.581.911.91
COMMCommScope Ho20190517A6.2521.240.25-0.3721.0021.69
COMTiShares Comm20190517ETF17.079.509.689.47-0.180.04
CONECyrusOne Inc20190517A7.5217.594.7315.0912.852.50
CONNConn's Inc.20190517A26.1627.290.390.9926.9026.30
COOThe Cooper C20190517A14.704.892.062.442.832.45
COOPMr. Cooper G20190517A18.9714.292.762.6811.5311.61
COPConocoPhilli20190517A2.061.790.400.391.391.39
COPXGlobal X Cop20190517ETF63.8350.3847.5715.622.8234.76
CORCoresite Rea20190517A16.666.502.733.033.773.48
CORECore Mark Ho20190517A24.9611.362.51-9.348.8520.71
CORPPIMCO Invest20190517ETF14.749.838.607.641.232.19
CORRCorEnergy In20190517A26.0018.2915.2415.153.053.13
CORTCorcept Ther20190517A16.0922.79-0.350.2923.1522.50
CORVCorrevio Pha20190517A268.33113.5988.4392.5125.1621.08
COSTCostco Whole20190517A4.248.474.683.443.795.03
COTYCOTY INC20190517A7.369.112.794.486.334.64
COUPCoupa Softwa20190517A14.929.593.805.985.793.62
COWiPath Series20190517ETN26.4244.9934.1742.8710.822.12
COWNCowen Inc. C20190517A16.1714.31-1.71-1.4716.0515.78
COWZPacer US Cas20190517ETF7.786.426.996.02-0.580.40
CPCanadian Pac20190517A6.272.570.810.611.751.96
CPACopa Holding20190517A26.168.663.744.904.923.76
CPAHCounterpath20190517A369.68273.1322.3323.88250.81249.26
CPBCampbell Sou20190517A3.844.04-0.07-1.244.115.28
CPECallon Petro20190517A12.5611.063.595.257.475.80
CPFCentral Paci20190517A21.9114.619.7910.054.824.56
CPGCRESCENT POI20190517A25.1922.522.223.9520.2918.56
CPHCCanterbury P20190517A260.90103.9369.9769.9733.9633.96
CPHIChina Pharma20190517A220.90244.62218.34220.7526.2823.88
CPICPI Inflatio20190517ETF21.358.258.258.250.000.00
CPIXCumberland P20190517A144.91114.56104.62105.589.948.99
CPKChesapeake U20190517A64.1038.3532.5032.405.855.96
CPLGCorePoint Lo20190517A21.5414.406.656.307.758.10
CPLPCapital Prod20190517A35.9222.2314.9416.237.296.00
CPRICapri Holdin20190517A5.133.161.990.041.173.12
CPRTCopart Inc20190517A4.682.581.251.281.331.31
CPRXCatalyst Pha20190517A29.6125.1213.9514.0411.1711.09
CPSCooper-Stand20190517A39.4011.81-8.63-7.8820.4519.69
CPSHCPS Technolo20190517A369.75307.74307.74307.740.000.00
CPSIComputer Pro20190517A24.5911.351.85-4.499.5015.84
CPSSConsumer Por20190517A249.80108.8794.7896.1214.0812.75
CPSTCapstone Tur20190517A155.91119.9392.7296.0927.2023.83
CPTCamden Prope20190517A6.793.461.521.641.931.81
CPTACapitala Fin20190517A20.0319.3316.4316.472.902.86
CQPCheniere Ene20190517A33.1023.729.9211.5913.8012.12
CQQQInvesco Chin20190517ETF17.0516.1013.3211.962.784.14
CRCrane Compan20190517A23.199.290.992.668.296.63
CRAICRA Internat20190517A71.6234.939.7016.7025.2318.23
CRAKVanEck Vecto20190517ETF51.5132.666.6725.1725.997.49
CRBNiShares MSCI20190517ETF14.177.346.836.780.520.56
CRBPCorbus Pharm20190517A28.4818.842.760.7216.0818.15
CRCCalifornia R20190517A15.079.291.594.987.714.31
CRDACrawford & C20190517A65.2225.7846.5646.49-20.78-20.71
CRDBCrawford & C20190517A118.5137.5640.0950.88-2.53-13.33
CREECree Inc20190517A9.8923.18-1.831.8725.0021.31
CREGChina Recycl20190517A180.93162.59138.50143.3824.0919.21
CREXCREATIVE REA20190517A267.59291.33224.43228.7266.9062.61
CRHMCRH Medical20190517A49.9930.2021.2011.229.0018.98
CRICarter's Inc20190517A13.765.082.282.712.812.37
CRISCuris Inc20190517A103.8796.43-3.0425.1199.4771.31
CRKComstock Res20190517A34.0932.7627.5327.125.235.63
CRLCharles Rive20190517A17.086.271.892.074.384.20
CRMsalesforce.c20190517A3.332.291.391.970.890.32
CRMDCorMedix Inc20190517A38.3427.3613.0315.2314.3312.13
CRMTAmerica's Ca20190517A37.6118.6010.6211.127.987.48
CRNTCeragon Netw20190517A43.0754.7933.0933.5321.7021.26
CRNXCrinetics Ph20190517A115.2473.9562.4066.2211.557.73
CRONCronos Group20190517A10.858.223.673.734.554.48
CROPIQ Global Ag20190517ETF27.9713.8714.3814.38-0.51-0.51
CROXCrocs, Inc.20190517A7.2030.4911.9526.1818.554.34
CRSCarpenter Te20190517A27.0811.285.466.095.825.19
CRSACrescent Acq20190517A20.6410.7810.7810.780.000.00
CRSPCRISPR Thera20190517A41.4131.978.0612.0523.9119.92
CRTCross Timber20190517A144.5186.4183.6382.422.783.99
CRTXCortexyme, I20190517A184.66109.12112.03112.91-2.91-3.79
CRUSCirrus Logic20190517A15.208.722.142.386.586.34
CRVLCorvel Corp20190517A53.8242.5620.9332.6521.649.91
CRVSCorvus Pharm20190517A210.36159.65141.62146.4718.0413.18
CRWSCrown Crafts20190517A137.5682.6444.2582.4638.390.18
CRYCryoLife, In20190517A24.6210.994.895.366.105.63
CSAVictoryShare20190517ETF19.199.2311.038.73-1.800.50
CSBVictoryShare20190517ETF28.179.249.249.240.010.00
CSBRChampions On20190517A388.49239.73232.83234.656.905.08
CSCOCisco System20190517A1.811.71-0.520.102.231.61
CSDInvesco S&P20190517ETF44.9224.088.668.8215.4215.26
CSFVictoryShare20190517ETF22.6751.0051.0151.01-0.01-0.01
CSFLCenterState20190517A10.5799.165.5918.8193.5880.36
CSGPCoStar Group20190517A23.578.651.793.736.854.92
CSIICardiovascul20190517A30.4317.0011.3311.675.675.33
CSIQCanadian Sol20190517A16.2010.111.674.808.445.31
CSLCarlisle Com20190517A19.446.742.212.394.534.35
CSLTCASTLIGHT HE20190517A38.6125.5212.1510.6613.3514.85
CSMProShares La20190517ETF8.719.847.128.692.721.16
CSMLIQ Chaikin U20190517ETF20.368.988.908.900.080.08
CSODCornerstone20190517A21.2067.06-5.75-6.9172.8173.97
CSPICSP Inc.20190517A247.00159.8569.6076.3990.2583.45
CSQCalamos Stra20190517A21.1945.95-9.19-9.0855.1555.03
CSSEChicken Soup20190517A162.6690.5170.4881.8920.038.62
CSTECaesarstone20190517A37.9360.066.898.9553.1751.12
CSTMConstellium20190517A11.788.951.311.357.647.60
CSTRCapStar Fina20190517A78.5741.4729.7832.9711.708.50
CSUCapital Seni20190517A61.9132.8912.2223.9920.668.90
CSVCarriage Ser20190517A21.1311.115.094.966.016.15
CSWCCapital Sout20190517A38.0432.915.186.1827.7326.73
CSWICSW Industri20190517A111.6932.7324.2325.548.507.19
CSXCSX Corporat20190517A2.333.371.611.571.761.79
CTASCintas Corp20190517A9.517.292.61-2.284.689.57
CTBCooper Tire20190517A21.977.995.926.272.071.72
CTBICommunity Tr20190517A52.8134.6828.0928.656.586.03
CTEKCynergisTek,20190517A123.0128.1328.6627.64-0.530.49
CTGComputer Tas20190517A50.3122.0021.6121.610.390.39
CTHRCharles & Co20190517A173.03108.4754.2060.2154.2748.26
CTIBYunhong CTI20190517A651.47
CTICCTI BioPharm20190517A90.18338.69-3.749.80342.42328.88
CTLCenturyLink,20190517A9.438.872.683.126.195.75
CTLTCATALENT, IN20190517A10.817.512.913.634.603.88
CTMXCytomX Thera20190517A46.7439.7028.2427.8611.4711.84
CTOConsolidated20190517A66.2926.8619.0819.867.787.00
CTRAContura Ener20190517A43.5113.277.109.276.174.00
CTRCCentric Bran20190517A322.64222.26-52.1133.31274.37188.96
CTRECARTRUST REI20190517A6.8348.563.954.2344.6444.38
CTRMCastor Marit20190517A300.56208.75195.26200.0213.498.73
CTRNCiti Trends,20190517A40.0916.4313.3413.173.103.26
CTSCTS Corporat20190517A23.4012.215.977.506.264.71
CTSHCognizant Te20190517A1.931.850.370.561.481.29
CTSOCytosorbents20190517A45.3721.106.368.4114.7412.69
CTTCATCHMARK TI20190517A23.2114.077.458.376.625.72
CTXRCitius Pharm20190517A179.68147.87106.61127.5441.2620.32
CTXSCitrix Syste20190517A3.694.772.372.172.402.60
CUBCubic Corpor20190517A20.9915.900.586.7915.329.12
CUBAHerzfeld Car20190517A190.9237.7337.7337.730.000.00
CUBECubeSmart20190517A3.502.730.600.802.131.93
CUBICUSTOMERS BA20190517A27.6212.246.677.185.585.06
CUECue Biopharm20190517A131.77176.9440.8046.86136.13130.08
CUICUI Global,20190517A198.50153.46126.47130.3527.0023.11
CULPCulp, Inc.20190517A133.1381.5858.2958.0023.2923.59
CUOContinental20190517A290.34163.62-31.62-31.62195.24195.24
CUREDirexion Dai20190517ETF10.966.284.853.931.432.35
CUROCURO Group H20190517A43.8736.7322.9223.8913.8112.84
CUTInvesco MSCI20190517ETF34.5726.7613.4513.4513.3113.31
CUTRCutera, Inc.20190517A31.3595.55-18.88-18.45114.43114.00
CUZCousins Prop20190517A11.0911.277.417.473.893.82
CVACovanta Hold20190517A7.084.231.641.982.602.25
CVBFCVB Financia20190517A10.8674.13-1.79-1.7975.9375.93
CVCOCavco Indust20190517A53.7329.0817.1319.6611.959.44
CVCYCentral Vall20190517A132.14160.29103.40105.0756.9055.23
CVECenovus Ener20190517A11.5510.856.376.374.484.48
CVEOCIVEO CORPOR20190517A70.0454.8449.3847.405.467.44
CVETCovetrus, In20190517A11.8522.5619.3920.433.172.13
CVGICommercial V20190517A27.6730.3914.2514.5116.1415.88
CVGWCalavo Growe20190517A42.2514.318.739.685.574.63
CVICVR ENERGY,20190517A10.094.771.592.283.182.49
CVIACovia Holdin20190517A52.3482.6718.2234.5464.4548.13
CVLTCommault Sys20190517A10.7717.48-2.25-1.7719.7319.25
CVLYCodorus Vall20190517A257.46168.12164.52164.523.603.60
CVMCel-Sci Corp20190517A32.8859.0929.7526.4329.3932.71
CVNACarvana Co.20190517A23.1610.646.967.153.673.49
CVRChicago Rive20190517A161.60198.52200.13198.52-1.610.00
CVSCVS HEALTH C20190517A2.104.482.973.491.510.99
CVTICovenant Tra20190517A42.5043.40-52.22-36.1095.6279.50
CVUCPI Aerostru20190517A65.6862.5845.4945.4917.0917.09
CVVCVD Equipmen20190517A428.31279.41269.46279.419.950.00
CVXChevron Corp20190517A1.721.16-0.800.051.961.11
CVYInvesco Zack20190517ETF50.7629.6129.3928.460.221.15
CWCurtiss-Wrig20190517A17.785.342.562.872.792.47
CWBSPDR Bloombe20190517ETF2.082.030.721.281.310.74
CWBCCommunity We20190517A246.92174.73174.73174.730.000.00
CWBRCohBar, Inc.20190517A158.78165.2284.2683.6580.9681.57
CWCOConsolidated20190517A79.6978.1730.9430.3547.2347.82
CWEBDirexion Dai20190517ETF23.1419.4311.5716.497.862.94
CWENClearway Ene20190517A9.1910.147.047.463.102.68
CWENAClearway Ene20190517A12.906.786.266.390.520.39
CWHCamping Worl20190517A16.6310.302.825.537.474.76
CWISPDR MSCI AC20190517ETF3.377.125.325.511.791.62
CWKCushman & Wa20190517A14.2411.144.855.936.285.21
CWSAdvisorShare20190517ETF66.68390.16390.16390.160.000.00
CWSTCasella Wast20190517A24.6333.639.9510.9423.6822.70
CWTCalifornia W20190517A17.3910.733.904.616.836.13
CXDCChina XD Pla20190517A221.14282.77227.36229.6555.4153.12
CXOCONCHO RESOU20190517A8.854.042.002.152.041.88
CXPCOLUMBIA PRO20190517A5.943.671.291.652.382.02
CXSEWisdomTree T20190517ETF25.6518.3210.7412.387.585.94
CXWCoreCivic, I20190517A11.525.974.302.841.683.14
CYCypress Semi20190517A6.657.162.843.624.333.55
CYANCyanotech Co20190517A457.67325.32220.29220.29105.02105.02
CYBWisdomTree20190517ETF71.3634.0734.0233.600.050.47
CYBECyberoptics20190517A179.5086.5025.5224.0560.9862.45
CYBRCyberArk Sof20190517A13.8811.993.445.718.556.29
CYCCCyclacel Pha20190517A433.19402.65363.07356.5339.5846.12
CYCNCyclerion Th20190517A172.5660.3739.3844.2420.9916.13
CYDChina Yuchai20190517A102.4911.886.508.625.383.26
CYHCommunity He20190517A31.2330.0118.6719.9811.3410.03
CYRNCYREN Ltd.20190517A363.75265.36272.41272.41-7.06-7.06
CYRXCryoPort, In20190517A39.4620.867.999.0912.8711.78
CYTKCytokinetics20190517A31.3643.6331.9313.5411.7030.09
CZAInvesco Zack20190517ETF23.7112.8911.3711.471.521.42
CZNCCitizens & N20190517A232.5760.7560.4760.600.280.15
CZRCaesars Ente20190517A10.969.720.691.889.017.84
CZWICitizens Com20190517A544.05
CZZCosan Limite20190517A15.7213.431.725.2911.718.14
DDominion Ene20190517A2.393.02-2.41-2.475.435.50
DACDanaos Corpo20190517A172.96122.28102.51102.6919.7719.59
DAIOData I/O Cor20190517A105.8269.9348.6558.8621.2811.07
DAKTDaktronics I20190517A29.4546.0015.9816.8830.0129.30
DALDelta Air Li20190517A2.642.560.880.821.681.74
DALIFirst Trust20190517ETF19.61116.72117.43116.37-0.710.36
DALTAnfield Capi20190517ETF50.7657.5459.9659.15-2.42-1.61
DANDana Incorpo20190517A7.296.443.172.383.274.06
DARDARLING INGR20190517A7.194.611.051.203.563.41
DAREDare Bioscie20190517A148.35156.69153.81153.652.893.04
DAUDExchange-Tra20190517ETN47.6814.886.0016.838.87-1.95
DAXGlobal X Fun20190517ETF38.1910.69-4.14-4.1614.8314.85
DBDeutsche Ban20190517A13.1011.056.736.824.324.23
DBAWXtrackers MS20190517ETF12.887.867.787.690.070.17
DBDDiebold Nixd20190517A13.4413.248.509.394.753.92
DBEFXtrackers MS20190517ETF3.172.861.231.431.631.43
DBEMXtrackers MS20190517ETF38.2025.6625.7226.41-0.05-0.75
DBEUXtrackers MS20190517ETF3.443.262.122.231.141.03
DBEZXtrackers MS20190517ETF8.933.98-2.46-3.416.447.39
DBGRXtrackers MS20190517ETF18.6529.9622.4829.967.490.00
DBIDesigner Bra20190517A9.745.480.581.204.904.28
DBJPXtrackers MS20190517ETF7.434.131.702.912.431.22
DBLVAdvisorShare20190517ETF104.99188.09208.04189.02-19.95-0.93
DBMFiM DBi Manag20190517ETF20.9914.0114.0114.010.000.00
DBVTDBV Technolo20190517A42.2728.2917.2017.4911.0810.80
DBXDropbox, Inc20190517A5.564.914.73-0.940.195.85
DCARDropCar, Inc20190517A181.51135.9280.8795.2955.0540.63
DCHFExchange-Tra20190517ETN25.34
DCIDonaldson Co20190517A12.877.133.154.563.972.56
DCODucommun Inc20190517A42.7319.6013.8015.345.804.26
DCOMDime Communi20190517A18.6546.781.951.8144.8344.97
DCPDCP Midstrea20190517A14.036.143.803.882.352.26
DCPHDeciphera Ph20190517A95.6829.7011.4113.8818.2915.81
DDD3D Systems C20190517A11.6410.815.906.654.914.16
DDGProshares Sh20190517ETF44.4029.8026.9028.832.900.97
DDIVFirst Trust20190517ETF18.6416.2217.7019.87-1.48-3.65
DDLSWisdomTree D20190517ETF75.00103.80106.72103.80-2.920.00
DDMProShares Ul20190517ETF2.962.231.251.870.980.36
DDSDillards Inc20190517A11.015.361.361.834.003.52
DDWMWisdomTree D20190517ETF20.0017.5417.5617.56-0.03-0.03
DEDeere & Comp20190517A4.443.731.401.932.331.80
DEAEasterly Gov20190517A7.335.551.732.433.823.12
DECKDeckers Outd20190517A13.595.501.251.814.263.69
DEEFXtrackers FT20190517ETF39.9921.2321.9121.91-0.67-0.67
DEFInvesco Defe20190517ETF20.1910.388.128.122.252.25
DEFAiShares Adap20190517ETF62.7196.6096.6096.600.000.00
DEIDouglas Emme20190517A6.222.680.520.692.161.99
DELLDell Technol20190517A9.223.922.252.571.671.34
DEMWisdomTree E20190517ETF3.146.985.185.231.801.75
DENNDENNY'S CORP20190517A13.5915.973.641.6612.3414.31
DESWisdomTree U20190517ETF6.588.163.95-3.524.2111.69
DESPDespegar.com20190517A27.4211.084.316.646.774.44
DEURExchange-Tra20190517ETN19.1517.5517.5617.56-0.01-0.01
DEUSXtrackers Ru20190517ETF15.0512.2513.0112.26-0.76-0.01
DEWWisdomTree G20190517ETF17.6514.882.932.9411.9411.93
DFEWisdomTree E20190517ETF6.844.362.873.411.490.95
DFENDirexion Dai20190517ETF19.5913.4517.0814.71-3.63-1.26
DFFNDIFFUSION PH20190517A225.11200.63126.94165.5273.6935.11
DFINDonnelley Fi20190517A26.5315.938.649.147.296.79
DFJWisdomTree J20190517ETF8.013.022.512.540.510.48
DFNDReality Shar20190517ETF64.8632.4532.4532.450.000.00
DFNLDavis Select20190517ETF44.0947.6347.8647.63-0.230.00
DFSDiscover Fin20190517A4.211.870.08-1.361.793.24
DFVLiPath US Tre20190517ETF86.51
DFVSiPath US Tre20190517ETF99.28
DGDollar Gener20190517A4.035.092.252.432.842.66
DGAZVelocityShar20190517ETN15.788.244.475.033.783.21
DGBPExchange-Tra20190517ETN21.7425.8825.8226.500.07-0.61
DGICADonegal Grou20190517A131.63261.3062.4562.78198.85198.52
DGICBDonegal Grou20190517A1205.68525.79466.03466.0359.7659.76
DGIIDigi Interna20190517A36.7932.2434.4934.19-2.26-1.96
DGLDVelocityShar20190517ETF4.442.36-0.11-0.022.472.37
DGLYDigital Ally20190517A134.20106.8677.7784.5129.0922.35
DGPDB Gold Doub20190517ETN26.9044.7832.6443.8712.140.91
DGREWisdomTree T20190517ETF43.9713.5913.9013.90-0.31-0.31
DGROiShares Core20190517ETF2.683.480.700.632.782.85
DGRSWisdomTree T20190517ETF24.329.637.669.661.97-0.03
DGRWWisdomTree T20190517ETF3.265.783.525.002.260.78
DGSWisdomTree E20190517ETF14.3813.1513.1412.480.010.67
DGTSPDR Global20190517ETF20.0344.2644.4644.30-0.19-0.04
DGXQuest Diagno20190517A5.864.660.631.204.033.45
DGZDB Gold Shor20190517ETN107.1425.1625.1625.160.000.00
DHID.R. Horton20190517A2.722.08-1.01-2.383.094.45
DHILDiamond Hill20190517A117.6367.8460.9663.966.883.89
DHRDanaher Corp20190517A4.568.265.475.732.792.53
DHSWisdomTree U20190517ETF4.318.557.737.870.820.69
DHTDHT HOLDINGS20190517A16.6411.105.265.645.795.41
DHXDHI Group, I20190517A48.8136.1121.6521.3514.6114.77
DIASPDR Dow Jon20190517ETF0.844.674.204.190.470.49
DIALColumbia Div20190517ETF17.5423.2623.2023.200.070.07
DIGProShares Ul20190517ETF6.163.670.971.462.712.21
DIMWisdomTree I20190517ETF13.3314.4613.3113.571.150.89
DINDine Brands20190517A25.738.513.904.344.624.17
DINTDavis Select20190517ETF49.3322.128.8122.1213.310.00
DIODDiodes Inc20190517A22.1212.930.400.8812.5312.04
DISThe Walt Dis20190517A1.802.022.342.49-0.31-0.46
DISCADiscovery, I20190517A4.114.771.431.783.342.99
DISCBDiscovery, I20190517A915.71730.06485.42595.88244.64134.18
DISCKDiscovery, I20190517A4.066.614.004.232.632.39
DISHDISH Network20190517A5.9414.468.513.735.9810.73
DIVGlobal X Sup20190517ETF13.6016.147.123.259.0412.90
DIVAAGFiQ Hedged20190517ETF56.47106.5181.8084.5824.7221.94
DIVBiShares U.S.20190517ETF17.6525.4718.3525.477.120.00
DIVCC-Tracks Exc20190517ETN133.85
DIVOAmplify CWP20190517ETF37.5718.1912.8612.395.335.80
DIVYReality Shar20190517ETF56.3622.4022.4022.400.000.00
DJCIETRACS Linke20190517ETN29.049.529.529.520.000.00
DJCODaily Journa20190517A
DJDInvesco Dow20190517ETF11.9610.117.7510.032.350.07
DJPiPath Bloomb20190517ETN4.543.571.991.891.581.68
DJPYExchange-Tra20190517ETN14.5214.8415.1020.76-0.26-5.92
DKDelek US Hol20190517A11.634.29-2.76-3.517.067.80
DKLDELEK LOGIST20190517A118.3157.9459.5953.19-1.654.76
DKSDick's Sport20190517A6.145.273.193.332.081.94
DLADelta Appare20190517A179.93131.16169.75173.05-38.59-41.90
DLBDolby Labora20190517A8.373.791.592.362.201.43
DLBRVelocityShar20190517ETN171.26
DLHCDLH Holdings20190517A261.65319.20450.02450.45-130.82-131.25
DLNWisdomTree U20190517ETF3.043.602.201.981.401.62
DLNGDYNAGAS LNG20190517A103.4088.9073.2873.4415.6215.47
DLPHDelphi Techn20190517A15.7011.312.843.038.478.28
DLPNDolphin Ente20190517A485.83500.49460.54456.7639.9543.74
DLRDigital Real20190517A5.384.510.041.774.472.74
DLSWisdomTree I20190517ETF7.893.805.125.51-1.32-1.71
DLTHDuluth Holdi20190517A21.7320.6810.4111.8410.278.84
DLTRDollar Tree20190517A3.933.531.141.502.392.03
DLXDeluxe Corpo20190517A18.827.226.536.080.701.15
DMACDiaMedica Th20190517A509.63318.95-31.7281.73350.67237.22
DMDVAAM S& P Dev20190517ETF1774.14
DMLPDorchester M20190517A118.2456.7832.0532.9924.7423.79
DMPIDelMar Pharm20190517A217.02159.03119.31131.8139.7227.23
DMRCDigimarc Cor20190517A80.0536.8923.5728.8713.328.02
DMREDeltaShares20190517ETF59.8334.9252.5634.92-17.640.00
DMRLDeltaShares20190517ETF42.5222.7122.7122.710.000.00
DMRMDeltaShares20190517ETF47.0218.56-2.17-42.7720.7361.33
DMRSDeltaShares20190517ETF57.6254.1919.9019.4134.3034.78
DNJRGolden Bull20190517A749.96541.72478.05489.8263.6751.90
DNKNDunkin' Bran20190517A7.713.271.191.492.081.78
DNLWisdomTree G20190517ETF24.8318.1725.1718.17-7.000.00
DNLIDenali Thera20190517A27.9915.056.238.218.826.84
DNNDenison Mine20190517A81.1070.3644.8352.7125.5317.64
DNOWNOW INC.20190517A11.6911.326.816.424.524.91
DNRDenbury Reso20190517A54.7843.1327.9132.1415.1810.94
DODiamond Offs20190517A10.5110.693.744.146.966.56
DOCPHYSICIANS R20190517A5.939.938.328.881.621.06
DOCUDocuSign, In20190517A13.239.132.902.576.236.56
DOGProShares Sh20190517ETF1.811.600.580.551.021.05
DOGSArrow Dogs o20190517ETF440.30464.42464.42464.420.000.00
DOGZDogness (Int20190517A421.88244.09-27.87-4.08271.96248.18
DOLWisdomTree I20190517ETF10.0710.507.1910.333.310.17
DOMODomo, Inc. C20190517A44.0030.350.0910.7830.2619.57
DONWisdomTree U20190517ETF3.564.762.442.502.322.26
DOOWisdomTree i20190517ETF18.9419.3712.8012.806.576.57
DOOOBRP Inc. Com20190517A19.9433.0128.3427.444.675.57
DOORMASONITE INT20190517A33.8823.0317.2718.565.764.47
DORMDorman Produ20190517A37.6720.351.6213.5518.736.79
DOVDover Corpor20190517A6.643.10-1.85-1.474.954.57
DOWDow Inc.20190517A3.523.031.181.671.851.37
DOXAmdocs Limit20190517A6.836.452.011.854.454.60
DPSTDirexion Dai20190517ETF28.0236.1326.1033.7510.042.39
DPWDPW Holdings20190517A158.51163.43134.01139.2229.4224.21
DPZDomino's Piz20190517A14.427.314.164.243.153.08
DRADDigirad Corp20190517A422.08283.85254.58254.5829.2729.27
DREDuke Realty20190517A3.344.801.821.802.973.00
DRHDiamondRock20190517A9.457.893.984.113.913.78
DRIDarden Resta20190517A4.363.681.141.222.542.45
DRIODarioHealth20190517A224.83234.60146.03145.8388.5788.77
DRIPDirexion Dai20190517ETF9.968.814.074.554.744.26
DRIVGlobal X Aut20190517ETF32.7615.16-9.21-12.6224.3627.77
DRNDirexion Dai20190517ETF62.5050.3433.9443.8316.416.52
DRNADicerna Phar20190517A39.3041.3410.459.8230.8931.52
DRQDril-Quip, I20190517A21.759.26-2.243.6811.505.58
DRRMarket Vecto20190517ETN295.48
DRRXDurect Corp20190517A177.90147.6271.6671.7975.9675.83
DRSKAptus Define20190517ETF12.507.597.597.530.000.06
DRVDirexion Dai20190517ETF36.1129.4327.0126.192.423.24
DRWWisdomTree G20190517ETF22.9017.0611.9111.915.155.15
DSDrive Shack20190517A41.7926.7319.4219.877.316.85
DSEDuff & Phelp20190517A37.0731.8428.3928.873.452.97
DSGXDescartes Sy20190517A11.094.410.741.463.662.94
DSIiShares MSCI20190517ETF3.844.590.981.443.613.15
DSKEDaseke, Inc.20190517A53.1427.4426.2226.581.220.86
DSLVVelocityShar20190517ETF14.7011.879.548.552.343.32
DSPGDSP Group In20190517A44.5320.6912.0112.508.688.19
DSSDocument Sec20190517A205.94107.3611.6513.1395.7194.23
DSSIDiamond S Sh20190517A66.3437.8830.6334.707.253.18
DSTLDistillate U20190517ETF14.2626.5126.5126.510.000.00
DSWLDeswell Indu20190517A83.2948.2565.8465.84-17.58-17.58
DSXDiana Shippi20190517A35.6627.0322.2314.774.8012.27
DTDWisdomTree U20190517ETF4.343.081.981.671.101.41
DTEDTE Energy C20190517A4.126.783.933.602.853.18
DTEADAVIDsTEA In20190517A129.75115.1543.6354.1271.5261.03
DTECALPS Disrupt20190517ETF105.5144.4244.4244.420.000.00
DTHWisdomTree I20190517ETF17.027.887.647.660.250.22
DTILPrecision Bi20190517A195.5380.0353.3460.9726.6919.06
DTNWisdomTree U20190517ETF4.234.362.242.602.121.76
DTODB Crude Oil20190517ETN330.79164.17149.33152.0414.8412.13
DTSSDatasea Inc.20190517A626.18660.92241.89241.89419.04419.04
DTULiPath US Tre20190517ETF93.53
DTUSiPath US Tre20190517ETF160.0123.93-14.58-14.5938.5138.52
DTYLiPath US Tre20190517ETF16.4964.5264.5264.520.000.00
DUGProShares Ul20190517ETF8.858.823.166.295.662.53
DUKDuke Energy20190517A1.732.03-0.050.492.081.54
DURAVanEck Vecto20190517ETF16.7683.9783.9783.970.000.00
DUSADavis Select20190517ETF40.2223.3823.7722.72-0.380.66
DUSLDirexion Dai20190517ETF32.8122.6421.1723.301.46-0.66
DUSTDirexion Dai20190517ETF5.174.873.273.131.591.74
DVADaVita Inc.20190517A6.122.65-0.120.942.761.71
DVAXDynavax Tech20190517A28.3629.52-7.30-7.7636.8237.29
DVDDover Motors20190517A90.6962.1662.1662.160.000.00
DVLUFirst Trust20190517ETF31.7442.2942.2942.290.000.00
DVNDevon Energy20190517A3.664.192.883.911.310.28
DVOLFirst Trust20190517ETF19.9216.7016.3816.700.320.00
DVPDeep Value E20190517ETF16.3411.6210.2310.931.390.68
DVYiShares Sele20190517ETF2.844.102.192.001.912.10
DVYAiShares Asia20190517ETF70.9041.5143.8641.26-2.350.25
DVYEiShares Emer20190517ETF9.007.036.306.830.740.20
DWASInvesco DWA20190517ETF18.3815.9712.6212.983.352.99
DWATArrow Invest20190517ETF94.06
DWCRArrow DWA Co20190517ETF95.60
DWFISPDR Dorsey20190517ETF21.544.664.694.69-0.03-0.03
DWLDDavis Select20190517ETF21.0324.4510.4024.4514.050.00
DWMWisdomTree I20190517ETF14.028.826.696.512.132.30
DWMCAdvisorShare20190517ETF118.9739.8639.8639.860.000.00
DWMFWisdomTree I20190517ETF74.5938.5238.5238.520.000.00
DWPPFirst Trust20190517ETF36.4036.5436.8736.87-0.33-0.33
DWSHAdvisorShare20190517ETF35.5423.5724.0823.64-0.51-0.07
DWSNDawson Geoph20190517A154.41255.15208.50206.5946.6448.55
DWXSPDR S&P Int20190517ETF10.366.254.022.942.233.30
DXDynex Capita20190517A17.2113.7511.9012.441.841.30
DXCDXC Technolo20190517A4.663.99-0.84-0.484.834.47
DXCMDexCom, Inc.20190517A17.718.494.174.974.313.52
DXDProShares Ul20190517ETF3.523.220.601.012.612.21
DXGEWisdomTree G20190517ETF20.756.836.846.83-0.010.00
DXJWisdomTree J20190517ETF2.132.171.021.251.150.92
DXJSWisdomTree J20190517ETF41.3216.9813.5113.523.473.46
DXLGDestination20190517A181.98135.2779.3582.5355.9252.74
DXPEDXP Enterpri20190517A75.72104.3384.2783.5820.0620.74
DXYNDixie Group20190517A400.80271.98268.51268.513.473.47
DYDycom Indust20190517A22.849.871.102.748.777.12
DYAIDyadic Inter20190517A76.64135.7445.6045.6090.1390.13
DYLSWisdomTree D20190517ETF16.1216.8717.7617.24-0.89-0.37
DYNFBlackRock U.20190517ETF10.307.016.866.860.150.15
DYNTDynatronics20190517A326.76235.12205.44205.4429.6829.68
DZKDirexion Dai20190517ETF76.2620.5121.6622.59-1.15-2.08
DZSIDASAN Zhone20190517A93.3275.4764.7360.2510.7415.22
DZZDB Gold Doub20190517ETN61.8047.9346.4947.921.430.01
EAElectronic A20190517A3.995.420.191.955.233.47
EAFGrafTech Int20190517A16.638.251.452.776.805.49
EAGGiShares ESG20190517ETF7.372.752.752.750.000.00
EARNELLINGTON RE20190517A24.5914.6614.6714.37-0.010.28
EARSAuris Medica20190517A98.26101.9182.5986.4019.3115.51
EASGXtrackers MS20190517ETF19.3620.3420.3420.340.000.00
EASIAmplify EASI20190517ETF23.9819.1318.7419.130.390.00
EASTEASTSIDE DIS20190517A166.02148.3869.73109.6478.6538.74
EATBrinker Inte20190517A8.374.892.292.272.592.62
EBEventbrite,20190517A35.1719.496.3514.1913.145.30
EBAYeBay Inc20190517A2.784.05-5.401.449.452.61
EBFEnnis, Inc.20190517A15.8911.479.599.721.881.75
EBIXEbix Inc20190517A23.9110.263.854.096.426.18
EBIZGlobal X E-c20190517ETF29.1125.68-9.25-10.4434.9436.13
EBMTEagle Bancor20190517A71.3049.5647.8047.801.761.76
EBNDSPDR Bloombe20190517ETF5.323.423.223.030.200.39
EBSEmergent Bio20190517A24.5414.496.297.868.206.63
EBSBMeridian Ban20190517A18.2213.244.664.828.588.41
EBTCEnterprise B20190517A484.31258.62261.32261.30-2.71-2.69
ECHiShares MSCI20190517ETF6.874.811.333.063.571.77
ECHOEcho Global20190517A23.8436.97-0.920.3837.8936.59
ECLEcolab, Inc.20190517A4.897.282.873.134.414.15
ECNSiShares MSCI20190517ETF43.9463.21109.1999.84-45.98-36.63
ECOLUS Ecology,20190517A65.7519.7313.0312.576.707.16
ECOMCHANNELADVIS20190517A47.3722.4412.8415.569.606.88
ECONColumbia Eme20190517ETF13.0618.3110.208.788.119.53
ECORelectroCore,20190517A166.46119.2068.1067.2151.1152.00
ECOWPacer Emergi20190517ETF56.9626.3226.3226.320.000.00
ECPGEncore Capit20190517A28.4722.811.29-0.2221.5123.03
ECTECA Marcellu20190517A69.3250.5441.0141.029.539.52
EDConsolidated20190517A3.033.370.271.693.101.68
EDCDirexion Dai20190517ETF12.157.115.344.411.772.70
EDENiShares MSCI20190517ETF44.03101.57101.57101.570.000.00
EDITEditas Medic20190517A28.1817.834.156.7113.6811.12
EDIVSPDR S&P Eme20190517ETF26.0823.6314.9915.168.708.51
EDNTEdison Natio20190517A675.07611.80587.85589.1023.9422.70
EDOGALPS Emergin20190517ETF40.9920.4514.5216.395.944.06
EDOWFirst Trust20190517ETF27.0226.3426.3426.340.000.00
EDRYEuroDry Ltd.20190517A519.99437.52437.52437.520.000.00
EDUCEducational20190517A129.90107.4288.5788.5718.8518.85
EDVVanguard Wor20190517ETF8.566.875.795.651.081.22
EDZDirexion Dai20190517ETF5.673.501.391.502.122.01
EEEl Paso Elec20190517A19.0810.422.652.457.787.97
EEFTEuronet Worl20190517A12.315.912.062.593.853.33
EEHELEMENTS Lin20190517ETN432.48
EELVInvesco S&P20190517ETF54.7228.4228.0128.040.410.39
EEMiShares MSCI20190517ETF2.474.022.812.771.221.26
EEMAiShares MSCI20190517ETF27.5228.0322.1025.295.932.74
EEMDAAM S&P Emer20190517ETF42.4137.5736.4737.571.100.00
EEMOInvesco S&P20190517ETF87.2753.5048.5148.514.994.99
EEMSiShares MSCI20190517ETF35.6626.8312.8512.9513.9813.88
EEMViShares Edge20190517ETF1.842.181.401.620.780.56
EEMXSPDR MSCI Em20190517ETF22.019.266.056.693.212.56
EESWisdomTree U20190517ETF14.328.528.508.480.010.03
EETProShares Ul20190517ETF67.9428.6126.5826.592.032.02
EEVProShares Tr20190517ETF6.884.841.432.723.412.13
EEXEmerald Hold20190517A41.7426.5112.8617.6713.658.84
EFAiShares MSCI20190517ETF1.542.762.112.170.650.59
EFADProShares MS20190517ETF24.0117.7616.6616.661.101.10
EFASGlobal X MSC20190517ETF59.8264.0964.0964.090.000.00
EFAViShares Edge20190517ETF1.461.511.121.200.390.32
EFAXSPDR MSCI EA20190517ETF37.348.418.478.41-0.060.00
EFCEllington Fi20190517A11.776.243.634.022.612.22
EFGiShares MSCI20190517ETF7.255.475.675.99-0.20-0.52
EFNLiShares MSCI20190517ETF32.5712.1610.7110.691.451.47
EFOProShares Ul20190517ETF80.42
EFOIEnergy Focus20190517A263.89127.5494.4393.3933.1134.15
EFUProShares Tr20190517ETF38.5528.3927.7227.720.670.67
EFViShares MSCI20190517ETF2.131.710.740.810.970.89
EFXEquifax, Inc20190517A6.823.412.931.450.491.96
EFZProShares Tr20190517ETF7.707.367.467.70-0.10-0.34
EGANeGain Corpor20190517A36.7322.9311.9512.2110.9810.72
EGBNEagle Bancor20190517A24.2222.970.754.1722.2918.80
EGHT8x8, Inc. Co20190517A11.416.732.913.443.823.29
EGLEEagle Bulk S20190517A43.5769.2743.0758.6826.2311.33
EGOEldorado Gol20190517A28.2023.956.937.9517.0115.99
EGOVNIC Inc20190517A11.8848.524.924.5843.6143.95
EGPEastGroup Pr20190517A16.794.161.852.302.311.87
EGPTVanEck Vecto20190517ETF129.7676.3864.9567.8511.438.53
EGRXEagle Pharma20190517A34.3411.933.234.568.607.28
EGYVaalco Energ20190517A75.4570.9255.8958.7515.0312.17
EHCEncompass He20190517A9.865.766.967.47-1.20-1.71
EHTHeHealth, Inc20190517A41.3633.1510.6111.2922.5521.86
EIDOiShares MSCI20190517ETF4.504.200.231.023.973.18
EIDXEidos Therap20190517A151.5956.32-1.18-1.3357.5057.65
EIGEmployers Ho20190517A25.997.402.392.715.014.69
EIGIEndurance In20190517A28.2051.5233.7534.6217.7816.90
EIGREiger BioPha20190517A42.1926.326.5310.5919.7815.73
EIRLiShares MSCI20190517ETF37.2932.6532.6532.650.000.00
EISiShares MSCI20190517ETF47.9021.3117.0017.684.303.63
EIXEdison Inter20190517A3.802.993.122.25-0.130.74
EKARIdeanomics N20190517ETF61.8426.3632.7026.36-6.350.00
EKSOEkso Bionics20190517A58.8535.5422.6824.2012.8611.34
ELThe Estee La20190517A5.9410.737.376.923.363.81
ELANElanco Anima20190517A6.554.63-0.130.274.774.36
ELDWisdomTree E20190517ETF45.6418.9419.4218.86-0.480.07
ELFe.l.f. Beaut20190517A14.479.15-1.100.7610.248.39
ELGXEndologix In20190517A35.9720.232.722.3017.5217.93
ELLOEllomay Capi20190517A877.29
ELMDElectromed,20190517A280.01100.3397.9497.942.392.39
ELOXEloxx Pharma20190517A267.90253.36223.42226.7029.9426.66
ELSEquity Lifes20190517A8.273.530.550.942.982.59
ELSEElectro-Sens20190517A551.31419.43418.77418.770.660.66
ELTKEltek Ltd20190517A271.35164.33107.13119.8657.2044.46
ELVTElevate Cred20190517A49.5535.9129.4831.596.434.33
ELYCallaway Gol20190517A7.565.151.783.753.371.40
EMAGVanEck Vecto20190517ETF122.2428.0377.4177.41-49.38-49.38
EMANeMagin Corpo20190517A215.17141.8388.2783.1153.5658.72
EMBiShares J.P.20190517ETF0.991.050.560.650.480.40
EMBHiShares Inte20190517ETF29.8017.5017.4817.480.010.01
EMCBWisdomTree E20190517ETF49.7542.7243.8843.88-1.16-1.16
EMCFEmclaire Fin20190517A315.77260.87260.87260.870.000.00
EMCGWisdomTree E20190517ETF32.4916.6916.0416.690.650.00
EMDVProShares MS20190517ETF34.7725.3324.9924.990.350.35
EMEEMCOR Group,20190517A17.436.333.342.992.983.33
EMFMGlobal X MSC20190517ETF77.3434.2833.5633.560.720.72
EMGFiShares Edge20190517ETF26.5415.9212.8012.883.123.04
EMHYiShares J.P.20190517ETF7.524.755.425.49-0.67-0.74
EMIFiShares Emer20190517ETF119.2232.3932.3932.390.000.00
EMIHXtrackers Em20190517ETF85.65
EMKREmcore Corp20190517A82.4248.2732.8837.8415.4010.44
EMLEastern Comp20190517A221.22113.91113.65113.670.260.24
EMLCVanEck Vecto20190517ETF3.083.392.522.530.880.87
EMLPFirst Trust20190517ETF4.873.702.842.480.861.21
EMMFWisdomTree E20190517ETF35.6117.0217.0217.020.000.00
EMMSEmmis Commun20190517A277.9059.2559.2559.250.000.00
EMNEastman Chem20190517A6.163.870.160.433.713.44
EMPEntergy Miss20190517A23.1618.1417.1717.170.970.97
EMQQEMQQ The Eme20190517ETF13.768.297.847.110.451.18
EMREmerson Elec20190517A3.043.12-0.46-0.493.583.61
EMSGXtrackers MS20190517ETF38.3610.4110.2910.410.110.00
EMSHProShares Sh20190517ETF45.5715.1315.1315.130.000.00
EMTLSPDR DoubleL20190517ETF6.298.803.583.585.225.22
EMTYProShares De20190517ETF144.33113.73113.73113.730.000.00
EMXEMX Royalty20190517A158.69111.2886.9287.0224.3624.26
EMXCiShares MSCI20190517ETF39.62133.2876.6278.5056.6654.78
ENBEnbridge, In20190517A2.702.480.490.581.991.90
ENBLENABLE MIDST20190517A9.047.643.943.893.703.75
ENDPEndo Interna20190517A16.3615.75-3.28-2.4919.0318.24
ENFRAlerian Ener20190517ETF51.1229.7028.1628.981.540.72
ENGENGlobal Cor20190517A809.34496.58483.65484.0112.9312.57
ENLCENLINK MIDST20190517A8.885.991.702.554.293.44
ENLVEnlivex Ther20190517A523.60405.61282.85284.01122.76121.60
ENOBEnochian Bio20190517A125.3195.3351.8856.3043.4539.03
ENORiShares MSCI20190517ETF53.8330.4934.7424.11-4.266.38
ENPHEnphase Ener20190517A9.0610.452.872.317.588.15
ENREnergizer Ho20190517A9.203.021.412.011.611.01
ENSEnerSys, Inc20190517A30.7711.963.584.108.387.86
ENSGThe Ensign G20190517A20.0537.136.207.1530.9329.98
ENSVEnservco Cor20190517A206.07250.85118.54119.31132.31131.54
ENTGlobal Eagle20190517A99.8397.3757.1162.8540.2634.51
ENTAEnanta Pharm20190517A52.3321.6612.4815.629.186.04
ENTGEntegris Inc20190517A8.167.48-1.92-0.969.408.44
ENTRERShares Ent20190517ETF28.8410.534.544.545.995.99
ENTXEntera Bio L20190517A504.72451.16451.16451.160.000.00
ENVENVESTNET, I20190517A28.649.512.713.226.806.29
ENVAEnova Intern20190517A17.649.311.341.717.977.60
ENZEnzo Biochem20190517A68.8632.1834.9033.50-2.72-1.33
ENZLiShares Trus20190517ETF33.6076.5874.6475.011.931.57
EOGEOG Resource20190517A4.402.170.16-0.102.002.27
EOLSEvolus, Inc.20190517A40.1535.9316.2222.5119.7313.44
EPAMEPAM SYSTEMS20190517A15.016.412.293.024.133.39
EPAYBottomline T20190517A20.3311.748.208.983.552.76
EPCEdgewell Per20190517A11.077.203.233.174.004.04
EPDEnterprise P20190517A3.552.761.141.361.621.40
EPHEiShares MSCI20190517ETF5.347.555.115.202.482.39
EPIWisdomTree I20190517ETF4.223.182.012.211.170.97
EPIXESSA Pharma20190517A306.47618.72510.69526.42108.0392.30
EPMEvolution Pe20190517A36.6626.1422.4411.313.7014.84
EPOLiShares MSCI20190517ETF5.267.125.475.711.701.51
EPPiShares MSCI20190517ETF2.352.831.151.651.691.19
EPREPR Properti20190517A7.723.830.801.133.042.70
EPRFInnovator S&20190517ETF23.5418.1911.0511.057.147.14
EPRTEssential Pr20190517A19.907.153.724.143.433.01
EPSWisdomTree U20190517ETF17.608.067.256.260.801.80
EPSNEpsilon Ener20190517A325.88271.08271.14271.14-0.07-0.07
EPUiShares MSCI20190517ETF9.127.612.742.444.875.17
EPVProShares Ul20190517ETF21.0443.4243.6442.80-0.230.61
EPZMEpizyme, Inc20190517A24.0717.056.218.4210.848.63
EQEquillium, I20190517A821.85492.33481.81481.8110.5210.52
EQALInvesco Russ20190517ETF6.614.333.082.831.251.50
EQBKEquity Bancs20190517A52.9016.898.848.888.058.01
EQCEquity Commo20190517A5.272.870.961.031.911.84
EQHEquitable Ho20190517A5.124.171.652.042.522.12
EQIXEquinix, Inc20190517A9.1213.0910.3710.912.732.18
EQLALPS Equal S20190517ETF7.867.427.987.64-0.56-0.23
EQMEQM Midstrea20190517A15.985.193.163.482.031.71
EQREquity Resid20190517A4.224.97-0.56-0.565.545.53
EQSEquus Total20190517A322.84251.21251.21251.210.000.00
EQTEQT CORP20190517A5.604.211.721.322.482.89
EQWLInvesco S&P20190517ETF28.6125.067.649.4217.4215.64
ERAERA GROUP IN20190517A68.9328.7116.1817.2712.5311.45
ERFEnerplus Cor20190517A11.9513.944.124.669.839.30
ERIEldorado Res20190517A15.2619.79-2.35-1.1322.1420.92
ERIEErie Indemni20190517A22.5911.824.635.927.195.90
ERIIEnergy Recov20190517A25.4026.9010.2612.2016.6414.70
ERMEquityCompas20190517ETF44.6439.2739.2739.270.000.00
EROSEROS INTERNA20190517A26.7114.466.497.327.977.14
ERSXERShares Non20190517ETF129.11128.70128.70128.700.000.00
ERUSiShares MSCI20190517ETF4.734.221.701.922.522.31
ERXDirexion Dai20190517ETF5.034.801.972.462.822.33
ERYDirexion Dai20190517ETF9.649.488.539.850.95-0.37
ESEversource E20190517A2.821.55-0.170.281.721.27
ESBKElmira Savin20190517A512.63174.99174.99174.990.000.00
ESCAEscalade Inc20190517A406.88362.5892.9789.66269.61272.92
ESEESCO Technol20190517A55.5420.5815.4615.045.125.54
ESEAEuroseas Ltd20190517A402.26216.97179.31179.3637.6637.61
ESGFlexShares T20190517ETF5.499.602.261.637.347.97
ESGDiShares Trus20190517ETF10.905.783.144.702.641.07
ESGEiShares, Inc20190517ETF22.828.738.929.37-0.19-0.64
ESGGFlexShares S20190517ETF48.7022.0322.0322.030.000.00
ESGNColumbia Sus20190517ETF112.9555.7733.5655.7722.210.00
ESGREnstar Group20190517A53.5125.2416.8616.258.378.99
ESGSColumbia Sus20190517ETF48.7911.2511.2511.250.000.00
ESGUiShares Trus20190517ETF5.604.294.412.67-0.121.62
ESGVVanguard ESG20190517ETF5.899.444.995.554.453.89
ESIElement Solu20190517A9.707.762.994.144.773.63
ESLTElbit System20190517A84.9461.0457.1660.483.880.55
ESMLiShares ESG20190517ETF13.787.647.056.610.591.03
ESNTEssent Group20190517A7.323.431.461.361.972.08
ESPEspey Mfg. &20190517A183.43116.11116.11116.110.000.00
ESPOVanEck Vecto20190517ETF19.5522.9824.7224.61-1.74-1.63
ESPREsperion The20190517A23.9011.719.1210.052.591.66
ESQEsquire Fina20190517A177.74106.6077.8289.1228.7817.49
ESRTEMPIRE STATE20190517A6.496.303.583.882.732.41
ESSEssex Proper20190517A10.475.214.004.111.211.10
ESSAESSA Bancorp20190517A91.5599.2978.2978.2921.0021.00
ESTAEstablishmen20190517A107.8646.1322.5026.6523.6319.48
ESTCElastic N.V.20190517A23.7311.125.536.635.594.49
ESTEEarthstone E20190517A47.7920.3226.6715.41-6.354.92
ESXBCommunity Ba20190517A87.73334.35-52.93-51.93387.28386.28
ETEnergy Trans20190517A6.765.422.202.453.222.97
ETFCE*Trade Fina20190517A3.477.032.274.754.772.29
ETHEthan Allen20190517A13.476.556.643.93-0.092.63
ETHOETF Managers20190517ETF32.0926.2225.8725.970.350.24
ETMEntercom Com20190517A18.0013.897.007.456.896.44
ETNEaton Corpor20190517A3.761.900.340.401.561.51
ETONEton Pharmac20190517A158.2498.3057.4867.6040.8230.69
ETREntergy Corp20190517A2.691.83-0.060.151.891.68
ETRNEquitrans Mi20190517A10.625.493.073.122.422.37
ETSYEtsy, Inc.20190517A9.327.172.644.434.532.74
ETTXEntasis Ther20190517A582.54307.75-145.17-134.56452.92442.30
EUDGWisdomTree E20190517ETF45.4743.4343.4343.430.000.00
EUDVProShares MS20190517ETF36.1049.2941.3041.307.997.99
EUFNiShares MSCI20190517ETF5.415.112.142.132.962.98
EUMProShares Tr20190517ETF5.134.852.813.312.041.54
EUMFWisdomTree E20190517ETF54.0089.3822.9589.3866.430.00
EUMViShares Edge20190517ETF17.218.958.958.950.000.00
EURLDirexion Dai20190517ETF12.908.722.943.855.784.87
EURNEURONAV NV20190517A10.488.870.731.358.147.52
EURZXtrackers Eu20190517ETF100.9681.1837.6581.1843.530.00
EUSAiShares MSCI20190517ETF8.4428.9528.4128.440.540.51
EUSCWisdomTree E20190517ETF18.3221.4611.6421.469.820.00
EVEaton Vance20190517A7.744.000.931.003.063.00
EVAEnviva Partn20190517A45.3529.9723.7524.196.225.78
EVBGEverbridge,20190517A24.309.961.413.868.556.10
EVBNEvans Bancor20190517A231.22126.10127.21127.45-1.11-1.35
EVCEntravision20190517A49.3224.2316.7818.037.456.20
EVEREverQuote, I20190517A128.3250.08-2.4912.1852.5737.90
EVFMEvofem Biosc20190517A150.41127.3390.1393.0637.2034.27
EVGNEVOGENE LTD.20190517A332.95179.27181.77181.77-2.50-2.50
EVHEvolent Heal20190517A18.548.530.682.517.856.02
EVIEVI Industri20190517A101.2343.2641.1241.202.142.07
EVKEver-Glory I20190517A517.64309.39309.39309.390.000.00
EVLOEvelo Biosci20190517A263.81110.6878.2394.8632.4515.82
EVOKEvoke Pharma20190517A111.14312.80177.94178.28134.87134.53
EVOLEvolving Sys20190517A376.80284.21280.29278.063.926.15
EVOPEVO Payments20190517A49.1557.0020.6021.4236.4035.58
EVREvercore Inc20190517A17.215.552.703.062.852.49
EVRGEvergy, Inc.20190517A3.7715.0813.4914.051.591.04
EVRIEveri Holdin20190517A10.358.883.844.435.044.45
EVSIEnvision Sol20190517A156.62230.61226.79226.793.823.82
EVTCEVERTEC, INC20190517A15.347.277.537.75-0.26-0.48
EVXVanEck Vecto20190517ETF53.8232.9734.0532.91-1.080.06
EWEdwards Life20190517A7.517.903.703.804.204.11
EWAiShares MSCI20190517ETF4.663.671.752.451.931.23
EWBCEast-West Ba20190517A8.349.700.650.869.058.84
EWCiShares MSCI20190517ETF3.572.951.031.391.931.57
EWCOInvesco Exch20190517ETF19.9110.5110.5110.510.000.00
EWDiShares MSCI20190517ETF3.853.021.371.441.661.59
EWGiShares MSCI20190517ETF3.563.230.921.202.312.03
EWGSiShares MSCI20190517ETF31.2332.8432.8432.840.000.00
EWHiShares MSCI20190517ETF3.982.981.331.751.641.22
EWIiShares MSCI20190517ETF3.693.411.892.321.521.08
EWJiShares MSCI20190517ETF1.861.780.320.611.461.17
EWJEiShares MSCI20190517ETF18.34
EWJViShares MSCI20190517ETF8.21
EWKiShares MSCI20190517ETF24.3618.3418.0218.810.32-0.47
EWLiShares MSCI20190517ETF2.772.300.731.181.571.12
EWMiShares MSCI20190517ETF3.582.871.251.191.621.68
EWMCInvesco S&P20190517ETF18.425.755.815.870.450.39
EWNiShares MSCI20190517ETF4.213.070.801.252.271.81
EWOiShares MSCI20190517ETF27.3052.4237.5837.7214.8314.69
EWPiShares MSCI20190517ETF3.473.420.821.862.631.59
EWQiShares MSCI20190517ETF3.343.240.650.982.592.26
EWREInvesco S&P20190517ETF17.3011.6911.6211.590.070.09
EWSiShares MSCI20190517ETF4.223.710.751.492.952.21
EWSCInvesco S&P20190517ETF39.6516.2112.2012.194.014.02
EWTiShares MSCI20190517ETF3.012.500.611.041.891.46
EWUiShares MSCI20190517ETF3.062.521.181.221.351.30
EWUSiShares MSCI20190517ETF66.5767.2466.7766.850.470.39
EWVProShares Tr20190517ETF19.9316.6512.0015.434.651.22
EWWiShares MSCI20190517ETF2.402.200.040.422.161.77
EWXSPDR S&P Eme20190517ETF17.7727.4627.5927.24-0.130.22
EWYiShares MSCI20190517ETF1.811.590.360.501.231.08
EWZiShares MSCI20190517ETF2.686.644.584.882.091.80
EWZSiShares MSCI20190517ETF41.3930.357.7411.3322.6019.02
EXASExact Scienc20190517A16.099.132.964.866.174.28
EXCExelon Corpo20190517A2.102.240.811.131.431.11
EXELExelixis Inc20190517A5.506.421.321.575.104.85
EXFOEXFO INC.20190517A90.3469.6536.5839.8433.0729.81
EXIiShares Glob20190517ETF23.5511.257.917.683.343.57
EXKEndeavour Si20190517A55.6950.0530.3631.9519.7918.05
EXLSExlService H20190517A31.7678.95-11.52-11.4890.4890.44
EXPEagle Materi20190517A12.205.411.802.873.612.55
EXPDExpeditors I20190517A4.357.822.703.175.124.64
EXPEExpedia Grou20190517A4.814.850.170.464.684.40
EXPIeXp World Ho20190517A42.9027.4410.5217.0916.9210.35
EXPOExponent Inc20190517A19.337.59-2.091.659.685.94
EXPRExpress, Inc20190517A29.4724.8414.3414.4610.4510.35
EXRExtra Space20190517A4.834.453.463.681.000.77
EXTNExterran Cor20190517A21.6454.686.668.9148.0245.76
EXTRExtreme Netw20190517A16.8725.9310.6923.7415.342.21
EYENational Vis20190517A15.9524.993.543.1021.4521.89
EYEGEyegate Phar20190517A415.02305.36286.63301.8118.743.55
EYENEyenovia, In20190517A225.57176.6836.0268.21140.66108.46
EYESSecond Sight20190517A63.1483.9546.7546.5537.2037.40
EYLDCambria Emer20190517ETF120.3745.6030.9613.0914.6532.51
EYPTEyePoint Pha20190517A71.9549.2628.4331.3720.8317.89
EZAiShares MSCI20190517ETF5.482.701.431.601.281.11
EZJProShares Ul20190517ETF127.3769.6466.3862.443.267.20
EZMWisdomTree U20190517ETF7.123.583.433.550.150.02
EZPWEzcorp Inc20190517A17.2313.1012.7512.750.350.35
EZUiShare MSCI20190517ETF2.552.311.321.530.990.78
FFord Motor C20190517A9.648.074.435.213.642.86
FAARFirst Trust20190517ETF27.1211.9412.0712.07-0.13-0.13
FABFirst Trust20190517ETF29.6915.4115.6815.39-0.280.02
FADFirst Trust20190517ETF26.7822.9610.2919.1012.673.86
FAFFirst Americ20190517A10.974.531.591.772.952.76
FALNiShares Fall20190517ETF35.2718.1917.2917.290.900.90
FAMIFarmmi, Inc.20190517A117.9275.4751.2754.1424.2021.33
FANFirst Trust20190517ETF11.846.876.996.99-0.12-0.12
FANGDiamondback20190517A7.707.392.775.464.621.93
FARMFarmer Bros20190517A30.3824.051.771.0022.2823.04
FAROFaro Technol20190517A47.4896.1516.2519.8279.9076.33
FASDirexion Dai20190517ETF8.1415.185.604.199.5810.98
FASTFastenal Co20190517A3.515.590.803.874.791.72
FATFAT Brands I20190517A295.05207.45166.26156.9341.2050.53
FATEFate Therape20190517A28.0223.961.857.0022.1116.96
FAUSFirst Trust20190517ETF55.96
FAZDirexion Dai20190517ETF12.0510.144.284.475.875.68
FBFacebook, In20190517A1.893.13-4.200.107.343.03
FBCFlagstar Ban20190517A17.399.082.732.586.346.50
FBGXUBS AG FI En20190517ETN50.6140.9330.9526.379.9814.56
FBHSFORTUNE BRAN20190517A6.394.743.212.421.532.31
FBIOFortress Bio20190517A65.7963.8216.5517.3247.3046.53
FBIZFirst Busine20190517A61.44183.4731.4431.48152.03151.99
FBKFB Financial20190517A37.519.959.629.800.320.15
FBMFoundation B20190517A30.1514.179.059.395.124.78
FBMSFirst Bancsh20190517A88.1736.1029.6528.466.457.64
FBNCFirst Bancor20190517A32.1561.816.317.0655.5054.75
FBNDFidelity Tot20190517ETF4.493.433.423.670.01-0.23
FBPFirst BanCor20190517A9.699.663.434.986.234.68
FBSSFauquier Ban20190517A344.08347.02347.02347.020.000.00
FBTFirst Trust20190517ETF11.157.035.495.081.531.95
FBZFirst Trust20190517ETF42.8834.5627.4030.697.163.87
FCFranklin Cov20190517A133.7574.1767.1165.977.078.20
FCAFirst Trust20190517ETF112.4738.5438.6038.60-0.06-0.06
FCALFirst Trust20190517ETF50.6034.3131.5331.532.772.77
FCANFirst Trust20190517ETF32.6318.2423.8323.83-5.59-5.59
FCAPFirst Capita20190517A282.15113.9892.96100.7621.0313.23
FCAUFIAT CHRYSLE20190517A6.716.602.502.464.114.15
FCBCFirst Commun20190517A86.6049.5133.3133.4516.1916.06
FCBPFirst Choice20190517A220.19162.14168.25159.76-6.112.38
FCCOFirst Commun20190517A210.27416.37127.59129.05288.78287.32
FCCY1st Constitu20190517A93.43462.32457.29457.295.045.04
FCEFFirst Trust20190517ETF47.8338.8638.8438.840.020.03
FCELFuelCell Ene20190517A90.0390.0876.0581.1714.038.91
FCFFirst Common20190517A9.526.330.32-0.196.016.52
FCFSFirstCash, I20190517A25.518.262.853.465.404.80
FCGFirst Trust20190517ETF6.389.181.271.467.927.75
FCNFTI Consulti20190517A19.2712.676.346.406.336.27
FCOMFidelity MSC20190517ETF15.4817.642.893.2314.7514.41
FCORFidelity Cor20190517ETF11.8335.4935.0635.140.430.35
FCPTFour Corners20190517A11.5214.288.869.145.425.14
FCTRFirst Trust20190517ETF27.6610.6810.6810.680.000.00
FCVTFirst Trust20190517ETF22.738.928.498.740.430.18
FCXFreeport-McM20190517A9.648.873.944.514.934.35
FDBCFidelity D &20190517A359.29222.49209.84209.8412.6612.66
FDDFirst Trust20190517ETF7.937.156.026.201.130.95
FDEFFirst Defian20190517A84.6616.220.281.4015.9514.82
FDEMFidelity Tar20190517ETF27.8912.7312.7312.730.000.00
FDEVFidelity Tar20190517ETF14.718.308.308.300.000.00
FDHYFidelity Hig20190517ETF13.8810.139.729.920.410.20
FDISFidelity MSC20190517ETF5.664.752.482.462.272.29
FDIVFirst Trust20190517ETF15.598.889.119.27-0.23-0.39
FDLFirst Trust20190517ETF3.553.041.062.621.980.42
FDLOFidelity Low20190517ETF11.548.587.418.551.160.02
FDMFirst Trust20190517ETF13.6234.1227.3326.796.807.33
FDMOFidelity Mom20190517ETF11.554.240.911.263.332.99
FDNFirst Trust20190517ETF5.252.943.113.44-0.17-0.50
FDNIFirst Trust20190517ETF174.43126.39164.95165.77-38.56-39.39
FDPFresh Del Mo20190517A21.258.910.131.258.787.66
FDRRFidelity Div20190517ETF15.2113.7812.0013.071.780.70
FDSFactset Rese20190517A12.615.942.002.713.943.23
FDTFirst Trust20190517ETF15.239.008.718.980.290.02
FDTSFirst Trust20190517ETF60.4559.3659.3659.360.000.00
FDUSFidus Invest20190517A22.7012.327.046.905.285.41
FDVVFidelity Hig20190517ETF13.434.104.785.07-0.68-0.97
FDXFedEx Corpor20190517A4.872.72-0.980.193.702.53
FEFirstEnergy20190517A2.482.52-0.24-0.342.772.86
FEIMFrequency El20190517A213.54201.84188.53180.0413.3121.80
FEMFirst Trust20190517ETF11.9819.9017.3317.622.572.28
FEMBFirst Trust20190517ETF37.1815.938.0010.157.935.78
FEMSFirst Trust20190517ETF48.8236.1532.7231.583.444.57
FENCFennec Pharm20190517A160.9377.6949.4646.5728.2331.12
FENYFidelity MSC20190517ETF5.954.184.013.680.170.50
FEPFirst Trust20190517ETF11.7111.4012.2210.98-0.810.43
FETFORUM ENERGY20190517A20.1117.194.565.4112.6311.77
FEUZFirst Trust20190517ETF123.6966.3366.3366.330.000.00
FEXFirst Trust20190517ETF4.454.892.321.382.583.51
FEYEFireEye, Inc20190517A7.117.493.354.194.153.32
FEZSPDR EURO ST20190517ETF2.662.750.531.032.221.72
FFFuture Fuel20190517A27.3215.647.277.358.368.29
FFBCFirst Financ20190517A17.257.295.635.871.661.42
FFBWFFBW, Inc. C20190517A379.15
FFEUBarclays ETN20190517ETN62.3926.2025.8225.840.380.36
FFGFBL Financia20190517A95.7940.7020.9622.1819.7518.52
FFHGFormula Foli20190517ETF23.4418.6017.9917.120.601.47
FFHLFuwei Films20190517A630.35394.87260.38260.38134.48134.48
FFICFlushing Fin20190517A29.2915.348.819.146.536.20
FFINFirst Financ20190517A17.705.371.781.973.593.40
FFIUUVA Unconstr20190517ETF46.0347.1547.1547.150.000.00
FFIVF5 Networks20190517A7.7615.743.403.9412.3411.80
FFNWFirst Financ20190517A187.57120.50117.80119.312.711.20
FFRFirst Trust20190517ETF33.1115.4114.0114.011.391.39
FFSGFormulaFolio20190517ETF34.3621.6121.6021.160.010.45
FFTGFormulaFolio20190517ETF38.3119.4620.7520.63-1.29-1.18
FFTIFormulaFolio20190517ETF24.3115.1414.8015.080.340.06
FFTYInnovator IB20190517ETF6.275.941.803.634.152.31
FFWMFirst Founda20190517A29.91143.1833.4134.07109.77109.11
FGFGL Holdings20190517A13.5412.133.404.038.738.10
FGBIFIRST GUARAN20190517A238.89211.18180.70180.7030.4730.47
FGDFirst Trust20190517ETF12.9810.658.367.472.293.18
FGENFibroGen, In20190517A23.6311.996.967.105.044.89
FGMFirst Trust20190517ETF14.769.187.497.241.701.95
FHBFirst Hawaii20190517A5.625.150.841.024.314.13
FHKFirst Trust20190517ETF118.52
FHLCFidelity MSC20190517ETF6.375.234.343.110.892.13
FHNFirst Horizo20190517A7.065.811.231.854.563.95
FIFRANKS INTER20190517A19.7416.986.988.9610.018.02
FIBKFirst Inters20190517A17.686.171.340.214.835.96
FIBRiShares Edge20190517ETF14.6310.9311.0110.99-0.08-0.06
FICOFair Isaac C20190517A25.7010.474.604.915.875.56
FIDFirst Trust20190517ETF106.1496.3396.3396.330.000.00
FIDIFidelity Int20190517ETF47.2425.2025.2025.200.000.00
FIDUFidelity MSC20190517ETF5.765.656.296.34-0.65-0.70
FIEEFI Enhanced20190517ETN82.7039.4539.3839.270.070.18
FIHDUBS AG FI En20190517ETN84.1871.0669.3472.081.72-1.02
FILLiShares MSCI20190517ETF62.6122.5521.2021.201.351.35
FINXGlobal X Fun20190517ETF30.3314.649.619.415.025.22
FISFidelity Nat20190517A2.262.302.742.58-0.43-0.28
FISIFinancial In20190517A64.7320.5816.0716.684.513.90
FISRSPDR SSGA Fi20190517ETF10.718.259.607.29-1.360.95
FISVFiserv Inc20190517A3.035.42-0.092.415.513.01
FITFitbit, Inc.20190517A20.1815.843.705.2212.1410.62
FITBFifth Third20190517A3.728.752.874.195.894.58
FIVAFidelity Int20190517ETF54.7841.4141.4141.410.000.00
FIVEFive Below,20190517A17.819.444.226.555.222.89
FIVGDefiance Nex20190517ETF9.358.698.059.440.64-0.75
FIVNFIVE9, INC.20190517A29.0533.6213.2614.9620.3718.66
FIWFirst Trust20190517ETF15.209.997.428.302.581.69
FIXComfort Syst20190517A15.047.233.023.034.214.20
FIXDFirst Trust20190517ETF9.515.284.514.760.770.52
FIXXHomology Med20190517A59.9932.159.8311.9022.3120.25
FIYYBarclays ETN20190517ETN58.7946.4146.9847.03-0.57-0.62
FIZZNational Bev20190517A23.5614.061.783.2112.2810.85
FJPFirst Trust20190517ETF65.0818.6117.4417.281.171.33
FKOFirst Trust20190517ETF32.0330.87-28.55-28.5559.4159.41
FKUFirst Trust20190517ETF45.5967.2457.8057.809.439.43
FLFoot Locker,20190517A4.463.210.811.092.402.14
FLAGFLAG-Forensi20190517ETF65.06159.75126.46163.4533.29-3.70
FLATiPath US Tre20190517ETF91.42
FLAUFranklin FTS20190517ETF29.2342.7942.7942.790.010.01
FLAXFranklin FTS20190517ETF102.1294.7394.7394.730.000.00
FLBLFranklin Lib20190517ETF28.110.000.000.000.000.00
FLBRFranklin FTS20190517ETF46.5143.061.7443.0641.310.00
FLCHFranklin FTS20190517ETF29.9528.235.177.0823.0521.15
FLCOFranklin Lib20190517ETF25.2522.4122.4122.410.000.00
FLDMFluidigm Cor20190517A23.1019.691.861.4717.8418.23
FLDRFidelity Low20190517ETF3.171.931.881.930.050.00
FLEEFranklin FTS20190517ETF9.39
FLEHFranklin FTS20190517ETF27.19
FLEUBarclays ETN20190517ETN45.89123.01123.01123.010.000.00
FLEXFlex Ltd. Or20190517A9.8415.464.457.2911.018.18
FLFRFranklin FTS20190517ETF12.2517.6517.6517.650.000.00
FLGBFranklin FTS20190517ETF21.0220.4820.4820.480.000.00
FLGECredit Suiss20190517ETN64.6919.5214.3114.105.215.42
FLGRFranklin FTS20190517ETF13.3459.5359.5359.530.000.00
FLGTFulgent Gene20190517A434.00697.63697.63697.630.000.00
FLHKFranklin FTS20190517ETF27.0016.7816.7816.780.000.00
FLHYFranklin Lib20190517ETF33.4527.3427.3427.340.000.00
FLIAFranklin Lib20190517ETF38.054.054.054.050.000.00
FLICFirst of Lon20190517A60.3121.8327.0026.22-5.17-4.39
FLINFranklin FTS20190517ETF75.8120.9723.9520.97-2.980.00
FLIRFlir Systems20190517A6.0819.219.526.599.6912.62
FLIYFranklin FTS20190517ETF12.6610.9810.9810.980.000.00
FLJHFranklin FTS20190517ETF87.15105.60126.25105.60-20.650.00
FLJPFranklin FTS20190517ETF22.0912.915.897.197.025.72
FLKRFranklin FTS20190517ETF52.1725.4515.0425.4510.410.00
FLLFull House R20190517A446.98452.91404.60407.0048.3145.90
FLLAFranklin FTS20190517ETF69.37123.15143.55133.35-20.40-10.19
FLMFirst Trust20190517ETF33.57129.41129.41129.410.000.00
FLMBFranklin Lib20190517ETF17.2113.7813.7813.780.000.00
FLMIFranklin Lib20190517ETF27.63
FLMNFalcon Miner20190517A66.1156.0126.1836.5229.8319.49
FLMXFranklin FTS20190517ETF79.00111.63111.63111.630.000.00
FLNFirst Trust20190517ETF75.7119.5419.5419.540.000.00
FLNTFluent, Inc.20190517A28.8846.39-1.390.8147.7845.58
FLOFlowers Food20190517A5.184.820.891.223.933.60
FLOTiShares Floa20190517ETF1.971.131.121.110.010.02
FLOWSPX FLOW, In20190517A30.1226.3216.4217.039.909.29
FLQDFranklin Lib20190517ETF21.5110.8610.8610.860.000.00
FLQEFranklin Lib20190517ETF26.9137.7037.6737.670.030.03
FLQGFranklin Lib20190517ETF732.81743.68743.68743.680.000.00
FLQHFranklin Lib20190517ETF34.915.475.475.470.000.00
FLQLFranklin Lib20190517ETF9.006.336.656.60-0.32-0.27
FLQMFranklin Lib20190517ETF15.2212.8711.8411.841.031.03
FLQSFranklin Lib20190517ETF18.4314.4212.4512.451.961.96
FLRFluor Corpor20190517A5.296.353.213.643.152.72
FLRNSPDR Bloombe20190517ETF3.261.871.651.650.220.22
FLRTPacific Glob20190517ETF114.2665.4365.4365.430.000.00
FLRUFranklin FTS20190517ETF102.9781.0881.0881.080.000.00
FLSFlowserve Co20190517A6.184.721.742.372.982.36
FLSAFranklin FTS20190517ETF43.1447.9547.9547.950.000.00
FLSWFranklin FTS20190517ETF121.8283.5983.5983.590.000.00
FLTFleetCor Tec20190517A8.104.142.482.241.661.90
FLTBFidelity Lim20190517ETF8.7757.95-11.9257.1169.860.84
FLTRVanEck Vecto20190517ETF4.704.255.285.28-1.03-1.03
FLTWFranklin FTS20190517ETF23.4437.0338.0037.42-0.97-0.39
FLWS1-800-FLOWER20190517A13.6313.630.781.2212.8512.46
FLXNFlexion Ther20190517A22.8343.14-0.45-1.0343.5944.17
FLXSFlexsteel In20190517A98.1030.8912.3813.2218.5117.67
FLZAFranklin FTS20190517ETF30.8129.4825.7925.793.693.69
FMiShares MSCI20190517ETF25.6122.9920.7321.012.261.97
FMAOFarmers & Me20190517A277.39132.71132.91132.88-0.20-0.17
FMATFidelity MSC20190517ETF6.868.406.098.402.310.00
FMBFirst Trust20190517ETF8.383.562.853.040.710.52
FMBHFirst Mid Ba20190517A139.84122.59118.81119.933.792.66
FMBIFirst Midwes20190517A11.8014.101.541.5612.5712.55
FMCFMC Corporat20190517A5.342.621.801.720.820.90
FMCIForum Merger20190517A19.559.969.699.690.270.27
FMFFirst Trust20190517ETF57.1852.4052.6352.63-0.23-0.23
FMHIFirst Trust20190517ETF18.0111.2410.8210.820.420.42
FMKFirst Trust20190517ETF28.9416.8215.4016.691.420.14
FMNBFarmers Nati20190517A73.13141.34-12.53-6.85153.88148.20
FNFabrinet20190517A18.2310.462.926.017.544.45
FNBF.N.B. Corp20190517A8.888.411.804.526.613.89
FNCBFNCB Bancorp20190517A118.4276.8460.6660.6616.1716.17
FNCLFidelity MSC20190517ETF5.229.852.721.447.128.40
FNDFloor & Deco20190517A8.724.621.551.943.072.67
FNDASchwab Funda20190517ETF6.056.551.991.924.564.62
FNDBSchwab Funda20190517ETF11.8033.148.4310.2924.7222.85
FNDCSchwab Funda20190517ETF14.758.066.136.521.931.54
FNDESchwab Funda20190517ETF5.908.331.293.717.044.63
FNDFSchwab Funda20190517ETF5.283.462.823.290.650.18
FNDXSchwab Funda20190517ETF4.682.001.10-0.450.902.45
FNFFidelity Nat20190517A7.103.922.001.871.922.05
FNGDMicroSectors20190517ETN10.6911.269.069.242.202.02
FNGOMicroSectors20190517ETN36.2389.5383.2083.596.335.93
FNGUMicroSectors20190517ETN13.078.918.386.960.531.95
FNGZMicroSectors20190517ETN29.82231.27176.47176.4754.8054.80
FNHCFedNat Holdi20190517A64.6244.5847.4548.55-2.84-3.94
FNIFirst Trust20190517ETF13.459.535.846.753.702.78
FNJNFinjan Holdi20190517A77.5082.4334.9573.8447.488.58
FNKFirst Trust20190517ETF41.7122.3222.3222.320.000.00
FNKOFunko, Inc.20190517A21.9413.693.754.899.948.80
FNLCFirst Bancor20190517A216.01179.20159.96161.8219.2417.38
FNVFranco-Nevad20190517A5.262.660.930.761.721.90
FNWBFirst Northw20190517A73.1647.1040.7040.706.396.39
FNXFirst Trust20190517ETF9.334.623.794.040.840.58
FNYFirst Trust20190517ETF33.3215.8212.5212.553.303.27
FOCSFocus Financ20190517A30.0829.228.7515.2420.4713.98
FOEFerro Corpor20190517A8.456.090.900.525.195.58
FOLDAmicus Thera20190517A10.389.492.052.237.457.28
FONRFonar Corpor20190517A91.2280.2875.1776.285.114.00
FORForestar Gro20190517A90.4360.9525.3231.5235.6329.43
FORDForward Indu20190517A116.33282.85133.36133.36149.49149.49
FORKFuling Globa20190517A331.82400.62121.68140.18278.93260.44
FORMFormFactor I20190517A20.7035.836.096.5329.7429.30
FORRForrester Re20190517A73.8727.9918.3019.409.708.60
FOSLFossil Group20190517A11.979.772.264.367.505.41
FOVLiShares Focu20190517ETF11.21193.40105.5125.1487.90168.26
FOXFox Corporat20190517A3.154.421.252.523.181.90
FOXAFox Corporat20190517A2.843.281.070.902.212.30
FOXFFox Factory20190517A42.9724.5910.9210.9313.6813.66
FPAFirst Trust20190517ETF130.4849.6249.8449.62-0.210.00
FPACFar Point Ac20190517A31.9711.1211.1211.120.000.00
FPAYFlexShopper,20190517A202.45118.6387.9388.0330.7030.60
FPEFirst Trust20190517ETF5.274.783.954.370.830.42
FPEIFirst Trust20190517ETF21.3717.3014.6517.302.650.00
FPHFive Point H20190517A35.9423.6814.9916.748.696.94
FPIFarmland Par20190517A34.0224.4614.4916.099.978.37
FPRXFive Prime T20190517A40.5998.69-2.86-3.20101.55101.89
FPXFirst Trust20190517ETF4.273.392.502.740.900.65
FPXEFirst Trust20190517ETF15.36
FPXIFirst Trust20190517ETF55.6034.3633.5132.560.851.81
FQALFidelity Qua20190517ETF8.994.504.024.200.480.30
FRFirst Indust20190517A5.112.63-0.462.473.090.17
FRAFFranklin Fin20190517A156.46118.08116.26116.261.821.82
FRAKVanEck Vecto20190517ETF45.0449.0349.9749.66-0.95-0.63
FRANFrancesca''s20190517A86.4582.3738.2664.3844.1117.99
FRBAFirst Bank20190517A85.6334.6531.7133.532.931.12
FRBKRepublic Fir20190517A37.9055.70-2.54-0.3158.2456.01
FRCFirst Republ20190517A6.113.332.292.341.040.99
FRDFriedman Ind20190517A486.4277.6249.7251.3927.9026.23
FRELFidelity MSC20190517ETF6.098.612.616.526.002.09
FRGIFiesta Resta20190517A28.3869.388.649.0160.7460.37
FRIFirst Trust20190517ETF6.464.122.283.601.840.53
FRLGLarge Cap Gr20190517ETN61.3923.3121.9021.691.411.61
FRMEFirst Mercha20190517A24.7447.6016.8918.0930.7129.51
FROFrontline Lt20190517A12.399.072.582.196.486.87
FRPHFRP Holdings20190517A237.7778.7559.2863.2819.4715.47
FRPTFreshpet, In20190517A37.6745.2413.1214.7332.1230.51
FRTFederal Real20190517A5.534.522.442.592.081.93
FRTAForterra, In20190517A50.3729.58-2.568.3132.1421.28
FSBFranklin Fin20190517A49.2446.6913.8317.1232.8629.57
FSBCFSB Bancorp,20190517A109.16
FSBWFS Bancorp,20190517A215.8860.7859.9859.800.800.98
FSCTForeScout Te20190517A31.7920.465.966.9814.5013.48
FSFGFirst Saving20190517A151.16111.49102.20105.349.296.15
FSIFlexible Sol20190517A255.78103.8175.1571.7928.6632.02
FSKFS KKR Capit20190517A16.4613.469.719.103.754.35
FSLRFirst Solar,20190517A9.8510.263.234.987.045.30
FSLYFastly, Inc.20190517A21.3719.543.247.9716.3111.58
FSMFORTUNA Silv20190517A39.0329.5112.3715.1817.0914.28
FSMBFirst Trust20190517ETF16.5137.9637.9637.960.000.00
FSMDFidelity Sma20190517ETF20.088.984.994.993.983.98
FSPFranklin Str20190517A18.58243.4727.1925.31216.29218.16
FSSFederal Sign20190517A14.715.622.262.733.362.89
FSTAFidelity MSC20190517ETF4.835.865.706.020.17-0.15
FSTRFoster (Lb)20190517A62.1845.6425.0319.9620.6125.68
FSVFirstService20190517A34.1521.2115.5216.765.544.30
FSZFirst Trust20190517ETF28.8327.9327.9327.930.000.00
FTAFirst Trust20190517ETF3.994.834.404.290.430.53
FTACFinTech Acqu20190517A205.06114.48114.48114.480.000.00
FTAGFirst Trust20190517ETF34.6145.3845.3845.380.000.00
FTAIFortress Tra20190517A17.348.97-0.610.809.588.17
FTCFirst Trust20190517ETF5.853.962.482.831.481.13
FTCHFarfetch Lim20190517A6.463.960.861.503.102.46
FTCSFirst Trust20190517ETF3.362.200.720.881.481.32
FTDRfrontdoor, i20190517A23.9212.431.321.5911.1110.84
FTECFidelity MSC20190517ETF2.895.030.690.574.344.47
FTEKFuel Tech, I20190517A137.36105.0188.1286.7316.8918.34
FTFTFuture FinTe20190517A194.01238.33270.17268.10-31.85-29.77
FTGCFirst Trust20190517ETF18.158.938.478.590.460.34
FTHIFirst Trust20190517ETF23.2925.1224.5425.120.580.00
FTITechnipFMC p20190517A4.434.730.961.573.783.16
FTKFlotek Indus20190517A37.1329.8819.4019.0410.4710.83
FTLBFirst Trust20190517ETF22.2116.2415.3816.240.860.00
FTLSFirst Trust20190517ETF13.669.379.259.280.120.09
FTNTFortinet, In20190517A6.024.800.422.714.382.09
FTRFrontier Com20190517A51.1743.4825.6125.5117.8617.97
FTRIFirst Trust20190517ETF165.2991.6892.5491.68-0.860.00
FTSFortis Inc.20190517A2.782.621.261.511.361.11
FTSDFranklin Lib20190517ETF13.198.468.468.460.000.00
FTSIFTS Internat20190517A47.0623.1510.3011.0512.8512.09
FTSLFirst Trust20190517ETF3.402.340.650.541.691.80
FTSMFirst Trust20190517ETF1.661.271.271.270.000.00
FTVFortive Corp20190517A3.903.392.332.481.060.90
FTXDFirst Trust20190517ETF22.6315.7515.7515.750.000.00
FTXGFirst Trust20190517ETF34.20586.18502.06139.1484.12447.04
FTXHFirst Trust20190517ETF72.6115.1015.1316.56-0.03-1.46
FTXLFirst Trust20190517ETF57.7988.3654.4868.2533.8820.11
FTXNFirst Trust20190517ETF61.0799.57121.0496.80-21.482.77
FTXOFirst Trust20190517ETF6.013.740.810.612.943.13
FTXRFirst Trust20190517ETF10.46
FUDE-TRACS UBS20190517ETN122.86
FULH.B. Fuller20190517A18.387.803.734.164.073.64
FULTFulton Finan20190517A7.375.481.181.664.303.82
FUMBFirst Trust20190517ETF19.9219.9119.9119.910.000.00
FUNCedar Fair,20190517A25.6611.928.119.643.812.28
FUNCFirst United20190517A123.0283.0966.6366.1416.4616.95
FUNDSprott Focus20190517A36.6224.4916.7221.807.772.69
FUSBFirst US Ban20190517A324.24121.92103.09104.1618.8317.76
FUTProShares Ma20190517ETF22.3124.9222.4322.432.492.49
FUTYFidelity MSC20190517ETF3.895.733.074.372.651.36
FUVArcimoto, In20190517A87.8174.2758.8857.6315.3916.64
FVFirst Trust20190517ETF9.119.369.459.42-0.09-0.06
FVALFidelity Val20190517ETF13.5924.1317.7017.856.436.27
FVCFirst Trust20190517ETF24.2233.8633.6533.650.210.21
FVCBFVCBankcorp,20190517A249.48168.55122.21129.8346.3438.72
FVDFirst Trust20190517ETF3.294.452.572.901.891.56
FVEFive Star Se20190517A234.88222.47209.04214.1913.438.28
FVLFirst TrustV20190517ETF24.6926.5326.5326.530.000.00
FWDBAdvisorShare20190517ETF106.3310.0110.0110.010.000.00
FWONALiberty Medi20190517A25.5216.395.676.2910.7210.11
FWONKLiberty Medi20190517A10.044.322.311.982.012.34
FWRDForward Air20190517A19.737.541.331.806.215.74
FXDFirst Trust20190517ETF4.282.543.183.59-0.64-1.05
FXGFirst Trust20190517ETF4.932.642.472.140.170.51
FXHFirst Trust20190517ETF7.313.471.972.161.501.31
FXIiShares Chin20190517ETF2.434.192.983.241.210.95
FXLFirst Trust20190517ETF4.705.334.484.360.840.96
FXNFirst Trust20190517ETF8.5715.332.252.6613.0812.67
FXNCFIRST NATL C20190517A871.23439.45439.45439.450.000.00
FXOFirst Trust20190517ETF5.022.922.482.500.440.42
FXPProShares Ul20190517ETF6.106.451.872.454.584.03
FXRFirst Trust20190517ETF6.703.812.461.511.352.30
FXUFirst Trust20190517ETF5.315.495.204.110.321.41
FXZFirst Trust20190517ETF6.7413.31-2.60-2.4915.9115.80
FYCFirst Trust20190517ETF15.3619.1814.7016.894.482.29
FYTFirst Trust20190517ETF44.1622.4722.2822.470.180.00
FYXFirst Trust20190517ETF12.648.408.068.820.34-0.43
GGENPACT LIMI20190517A8.754.881.291.633.593.25
GAACambria Glob20190517ETF32.5411.356.637.144.724.21
GABCGerman Ameri20190517A50.0620.7112.4113.288.307.44
GAIAGaia, Inc. C20190517A69.9876.53-9.57-12.3086.1188.83
GAINGladstone In20190517A18.3412.800.661.4412.1311.35
GALSPDR SSgA Gl20190517ETF25.1729.3127.8727.871.441.44
GALTGalectin The20190517A63.3751.36-7.534.4358.8946.92
GAMRETFMG Video20190517ETF45.6324.9727.2529.59-2.28-4.62
GARSGarrison Cap20190517A43.6536.8632.8832.883.983.98
GASSStealthGas,20190517A146.11107.2786.0994.4021.1812.87
GATXGATX Corpora20190517A24.6312.346.757.635.594.71
GAZiPath Series20190517ETN388.49
GBCIGlacier Banc20190517A20.5157.9918.6820.7239.3137.26
GBDCGolub Capita20190517A12.327.627.286.920.340.70
GBFiShares Gove20190517ETF6.861.811.821.82-0.01-0.01
GBILGoldman Sach20190517ETF1.301.771.721.730.050.04
GBLGAMCO Invest20190517A111.8736.0835.3938.400.69-2.33
GBLIGlobal Indem20190517A176.16157.92133.75142.1524.1615.76
GBRNew Concept20190517A128.2693.8480.2079.3513.6414.49
GBTGlobal Blood20190517A26.6318.5210.2112.338.316.20
GBUYGoldman Sach20190517ETF18.9715.5616.7815.56-1.220.00
GBXThe Greenbri20190517A12.535.511.831.923.683.59
GCAPGain Capital20190517A39.7426.8422.1322.084.714.76
GCBCGreene Count20190517A184.73124.86110.69118.2114.176.64
GCEClaymore/Rob20190517ETN1483.24
GCIGannett Co.,20190517A11.949.056.306.012.733.02
GCOGenesco Inc.20190517A25.5310.612.402.368.218.26
GCOWPacer Global20190517ETF123.7597.8797.7097.870.170.01
GCPGCP Applied20190517A12.278.215.095.453.122.76
GDGeneral Dyna20190517A4.785.501.441.934.063.57
GDATGoldman Sach20190517ETF18.9611.0713.2612.45-2.20-1.38
GDDYGoDaddy Inc20190517A8.919.644.535.645.104.00
GDENGolden Enter20190517A43.2850.959.128.2641.8242.68
GDMAGadsden Dyna20190517ETF170.707.798.408.40-0.61-0.61
GDNAGoldman Sach20190517ETF19.4322.143.603.4818.5418.66
GDOTGreen Dot Co20190517A13.646.045.834.640.211.40
GDPGoodrich Pet20190517A148.80104.5095.1898.229.326.28
GDVDPrincipal Ac20190517ETF57.4144.2543.7943.790.460.46
GDXVanEck Vecto20190517ETF4.873.861.302.172.561.69
GDXJVanEck Vecto20190517ETF3.522.941.001.051.941.89
GEGeneral Elec20190517A9.939.474.635.104.844.37
GECGreat Elm Ca20190517A143.38188.53181.41185.367.123.17
GECCGreat Elm Ca20190517A94.6249.5845.7046.523.883.07
GEFGreif, Inc.20190517A25.1727.4212.9113.5814.5113.84
GEFBGreif, Inc.20190517A122.3068.2165.9266.402.291.81
GELGenesis Ener20190517A17.209.785.646.604.143.17
GEMGoldman Sach20190517ETF14.9410.768.878.811.891.96
GENGenesis Heal20190517A98.7273.5356.6152.8716.9220.66
GENCGencor Indus20190517A66.06121.51-1.16-4.60122.67126.11
GENYPrincipal Mi20190517ETF87.1288.9787.7887.781.191.19
GEOThe GEO Grou20190517A13.655.567.938.26-2.37-2.70
GEOSGeospace Tec20190517A186.5293.6147.7948.5945.8145.02
GERNGeron Corp20190517A64.3964.2832.9636.4031.3227.88
GESGuess?, Inc.20190517A7.685.651.822.383.833.26
GEVOGevo, Inc.20190517A98.9495.1870.6171.4424.5723.74
GFEDGuaranty Fed20190517A456.85309.05309.05309.050.000.00
GFFGriffon Corp20190517A21.6116.956.725.7910.2311.16
GFINGoldman Sach20190517ETF18.9120.033.207.1616.8312.87
GFNGeneral Fina20190517A248.72134.85118.94132.9415.901.91
GGGGraco Inc20190517A8.363.340.720.842.622.50
GHGuardant Hea20190517A31.4919.4315.5715.013.864.43
GHCGRAHAM HOLDI20190517A38.5722.7817.9318.815.404.10
GHLGreenhill &20190517A22.719.401.302.098.107.31
GHMGraham Corpo20190517A283.31276.93201.70202.3575.2374.59
GHSIGuardion Hea20190517A834.11404.70120.16204.24284.54200.46
GHYBGoldman Sach20190517ETF6.801.380.710.780.670.60
GHYGiShares US &20190517ETF14.416.906.796.810.110.09
GIBCGI Inc.20190517A6.144.140.822.203.321.94
GIFIGulf Island20190517A228.83140.2482.1483.8158.1156.43
GIGBGoldman Sach20190517ETF10.827.887.887.880.000.00
GIGESoFi Gig Eco20190517ETF193.27140.68116.08115.2324.6025.45
GIGMGigaMedia Lt20190517A411.29302.04302.04302.040.000.00
GIISPDR S&P Glo20190517ETF13.4311.022.0010.899.020.14
GIIIG-Iii Appare20190517A17.9819.163.385.7415.7813.42
GILGildan Activ20190517A2.882.470.991.221.481.25
GILDGilead Scien20190517A2.182.87-0.15-0.573.023.44
GILTGilat Satell20190517A48.8022.25-21.27-21.2743.5243.52
GISGeneral Mill20190517A2.171.700.660.471.041.23
GKOSGlaukos Corp20190517A31.7711.323.303.608.027.72
GLADGladstone Ca20190517A22.5611.107.637.673.483.43
GLBSGlobus Marit20190517A148.45100.3160.0972.7440.2227.57
GLBYWisdomTree Y20190517ETF53.963.603.603.600.000.00
GLBZGlen Burnie20190517A533.64516.18516.18516.180.000.00
GLDDGreat Lakes20190517A21.2917.814.424.7613.3913.06
GLDICredit Suiss20190517ETF79.9625.4215.2819.3610.146.06
GLGTD Holdings,20190517A167.3864.0645.6838.7818.3925.28
GLIBAGCI Liberty,20190517A12.106.181.702.444.483.75
GLMDGalmed Pharm20190517A119.9767.0449.9050.1517.1416.89
GLNGGolar LNG Lt20190517A15.1912.648.719.853.932.79
GLOBGLOBANT S.A.20190517A20.198.702.883.415.825.29
GLOGGASLOG LTD20190517A20.7753.6211.2910.5542.3343.07
GLOPGASLOG PARTN20190517A27.2516.2811.0412.365.233.91
GLPGlobal Partn20190517A37.227.976.086.341.891.63
GLPIGaming and L20190517A5.583.941.311.702.632.24
GLREGreenlight C20190517A37.0652.0221.2212.0730.8139.95
GLTGlatfelter20190517A22.8013.86-0.370.8114.2313.05
GLUUGlu Mobile I20190517A11.7515.056.107.108.987.96
GLWCorning Inco20190517A3.442.780.490.772.292.00
GLYCGlycoMimetic20190517A43.9526.149.3112.0016.8214.14
GMGeneral Moto20190517A2.722.991.561.651.431.34
GMANGoldman Sach20190517ETF19.0518.0919.8221.90-1.74-3.81
GMDAGamida Cell20190517A253.6151.39-12.769.8764.1541.52
GMEGameStop Cor20190517A11.7311.705.144.616.557.09
GMEDGLOBUS MEDIC20190517A15.845.863.073.432.792.42
GMFSPDR S&P Eme20190517ETF27.5118.2214.6116.183.612.05
GMHIGores Metrop20190517A141.41
GMLPGolar LNG Pa20190517A23.9831.281.6422.9829.648.30
GMOGeneral Moly20190517A156.56143.98107.25125.0636.7318.92
GMOMCambria Glob20190517ETF39.1031.4732.6131.42-1.140.05
GMREGlobal Medic20190517A17.4718.224.903.8813.3214.34
GMSGMS Inc.20190517A22.5510.41-2.21-2.4312.6212.84
GNAFMicroSectors20190517ETN405.64393.96393.96393.960.000.00
GNCGNC Holdings20190517A58.5147.2718.4122.8028.7724.38
GNCAGenocea Bios20190517A140.05102.5167.1670.1735.3532.34
GNEGENIE ENERGY20190517A29.9922.7813.1514.669.648.12
GNKGENCO SHIPPI20190517A39.2520.523.775.7416.7514.77
GNLGlobal Net L20190517A5.958.412.583.395.835.01
GNLNGreenlane Ho20190517A87.5866.7435.6447.6731.1019.08
GNMAiShares GNMA20190517ETF19.4713.4612.4712.470.990.99
GNMKGenMark Diag20190517A33.7767.6319.1220.1248.5247.51
GNOMGlobal X Gen20190517ETF29.7028.2229.7328.69-1.51-0.47
GNPXGenprex, Inc20190517A353.02446.12422.95423.9823.1722.15
GNRSPDR S&P Glo20190517ETF12.9812.329.0811.063.251.26
GNRCGENERAC HOLD20190517A16.495.912.992.662.923.24
GNTXGentex Corp20190517A5.186.66-2.17-1.768.838.44
GNTYGuaranty Ban20190517A119.0852.5135.6641.4616.8511.05
GNUSGenius Brand20190517A128.56173.72155.41168.1118.315.62
GNWGenworth Fin20190517A29.8525.8010.6810.8115.1214.99
GOATVanEck Vecto20190517ETF101.4989.2587.4989.311.76-0.06
GOAUUS Global GO20190517ETF53.38120.74120.74120.740.000.00
GOEXGlobal X Gol20190517ETF293.60195.38157.23167.6938.1527.69
GOGLGolden Ocean20190517A46.4221.015.807.5815.2113.43
GOGOGogo Inc.20190517A17.4615.427.356.238.069.19
GOLDBarrick Gold20190517A8.306.660.911.325.755.34
GOLFAcushnet Hol20190517A18.907.626.787.530.840.09
GOODGladstone Co20190517A20.2423.3513.7213.019.6310.34
GOOGAlphabet Inc20190517A6.713.721.801.901.921.81
GOOGLAlphabet Inc20190517A7.003.561.832.911.740.65
GOOSCanada Goose20190517A9.217.474.514.782.952.69
GOROGold Resourc20190517A33.7130.0917.3120.2212.779.87
GOSSGossamer Bio20190517A110.0451.2222.2724.5528.9526.67
GOVTiShares U.S.20190517ETF3.962.532.152.410.380.11
GPAQGordon Point20190517A55.66
GPCGenuine Part20190517A5.662.581.850.910.731.67
GPIGroup 1 Auto20190517A31.5826.7115.9416.9610.779.74
GPKGraphic Pack20190517A7.706.112.963.343.112.71
GPLGreat Panthe20190517A82.9682.3371.4272.8810.919.45
GPMTGranite Poin20190517A5.355.053.873.811.181.24
GPNGlobal Payme20190517A5.863.651.751.481.902.18
GPORGulfport Ene20190517A15.0520.1810.1612.5310.037.65
GPREGreen Plains20190517A16.6437.881.852.6636.0335.21
GPRKGEOPARK LIMI20190517A24.0714.325.756.518.587.81
GPROGoPro, Inc.20190517A14.0813.373.063.8310.329.55
GPSThe Gap, Inc20190517A4.704.011.771.872.242.13
GPXGP Strategie20190517A67.2025.6322.3122.763.322.87
GQREFlexShares G20190517ETF8.326.645.776.590.870.05
GRAW.R. Grace &20190517A9.924.131.872.232.261.91
GRAFGraf Industr20190517A30.0924.4227.0727.07-2.65-2.65
GRBKGreen Brick20190517A69.0442.4823.1724.3119.3118.16
GRCThe Gorman-R20190517A78.3643.6534.6635.848.997.81
GREKGlobal X MSC20190517ETF13.9941.8928.4228.5713.4713.33
GRESIQ ARB Globa20190517ETF15.0347.2843.5547.153.740.14
GRIDFirst Trust20190517ETF21.7914.7026.4714.70-11.770.00
GRIFGriffin Indu20190517A425.85316.70305.14305.1411.5511.55
GRINGrindrod Shi20190517A611.48322.03302.99322.0319.040.00
GRMNGarmin Ltd20190517A4.468.32-2.59-1.3010.929.62
GRNBVanEck Vecto20190517ETF25.3319.7419.7419.740.000.00
GRNQGreenpro Cap20190517A856.3152.2952.2952.290.000.00
GROWUS Global In20190517A247.43160.53156.48160.114.050.42
GRPNGroupon, Inc20190517A28.8749.7320.3129.5629.6020.29
GRTSGritstone On20190517A78.4836.8925.1026.3411.7910.55
GRUAB Svensk Ek20190517ETN278.66157.64149.30149.308.338.33
GRUBGRUBHUB INC.20190517A6.303.342.001.231.332.11
GSGoldman Sach20190517A4.132.900.920.371.982.53
GSATGlobalstar,20190517A16.2352.2131.5842.6020.7810.07
GSBGlobalSCAPE,20190517A90.3343.9336.3634.147.579.79
GSBCGreat Southe20190517A101.2529.5515.7121.3013.838.25
GSCGS Connect S20190517ETN89.16
GSEUGoldman Sach20190517ETF53.8935.989.6135.9826.360.00
GSEWGoldman Sach20190517ETF12.688.82-12.038.5720.850.25
GSHDGoosehead In20190517A60.9321.3110.6012.2610.719.06
GSIEGoldman Sach20190517ETF15.197.627.617.710.01-0.10
GSITGSI Technolo20190517A75.9050.2523.0926.1827.1624.07
GSJYGoldman Sach20190517ETF64.0714.2814.2814.280.000.00
GSKYGreenSky, In20190517A15.1912.657.218.095.454.56
GSLGlobal Ship20190517A370.24235.97235.97235.970.000.00
GSLCGoldman Sach20190517ETF3.622.211.481.000.721.21
GSMFerroglobe P20190517A73.6158.4733.8934.7824.5823.69
GSPBarclays Ban20190517ETN17.9622.3720.4821.431.890.94
GSSGolden Star20190517A38.7046.1622.1622.8424.0123.33
GSSCGS ActiveBet20190517ETF21.8717.2017.0917.420.10-0.22
GSUMGridsum Hold20190517A307.19178.53151.93151.8226.6026.71
GSVGold Standar20190517A101.2384.2565.2168.6819.0415.57
GSYInvesco Ultr20190517ETF1.991.531.471.470.070.07
GTGoodyear Tir20190517A6.426.994.383.822.613.17
GTEGran Tierra20190517A46.8635.9330.9832.764.943.17
GTESGates Indust20190517A28.6613.357.287.306.076.06
GTHXG1 Therapeut20190517A66.6857.103.436.1453.6650.96
GTIMGood Times R20190517A220.31105.99105.99105.990.000.00
GTIPGoldman Sach20190517ETF4.759.889.929.88-0.040.00
GTLSChart Indust20190517A26.5120.673.434.5717.2416.11
GTNGray Televis20190517A15.206.906.626.680.270.21
GTNAGray Televis20190517A175.43122.31147.46147.46-25.15-25.15
GTOInvesco Tota20190517ETF28.6617.0217.0217.020.000.00
GTSTriple-S Man20190517A44.7218.839.2210.839.618.00
GTTGTT Communic20190517A28.1916.8814.4913.822.383.05
GTXGarrett Moti20190517A20.077.031.161.835.875.20
GTYGetty Realty20190517A20.918.113.753.644.364.47
GTYHGTY Technolo20190517A136.0380.8733.4628.9947.4151.88
GUDBSage ESG Int20190517ETF27.4918.4118.4118.410.000.00
GULFWisdomTree20190517ETF66.9135.0935.6836.98-0.59-1.90
GUNRFlexShares G20190517ETF5.413.963.243.450.770.56
GUREGulf Resourc20190517A147.60152.31107.21107.2145.1045.10
GURUGlobal X Gur20190517ETF21.1319.1519.4319.38-0.28-0.23
GUSHDirexion Dai20190517ETF10.429.863.295.106.574.76
GVGoldfield Co20190517A102.7661.3420.6023.9840.7537.37
GVAGranite Cons20190517A18.398.810.141.058.677.77
GVALCambria Glob20190517ETF12.176.800.990.715.806.09
GVIiShares Inte20190517ETF2.951.911.711.810.210.10
GVIPGoldman Sach20190517ETF14.6811.4515.7215.52-4.28-4.07
GVPGSE Systems,20190517A284.99120.0688.6687.1931.4132.87
GWBGreat Wester20190517A16.166.232.222.204.014.03
GWGHGWG Holdings20190517A183.67166.34139.79117.1026.5549.25
GWREGUIDEWIRE SO20190517A8.724.452.002.722.451.73
GWRSGlobal Water20190517A240.6480.5580.2480.220.310.32
GWWW.W. Grainge20190517A11.316.682.883.243.813.45
GWXSPDR S&P Int20190517ETF14.147.876.766.701.111.18
GXCSPDR S&P Chi20190517ETF6.447.844.704.753.143.08
GXFGlobal X FTS20190517ETF179.8078.9778.9778.970.000.00
GXGGlobal X MSC20190517ETF26.0821.7619.6718.912.102.85
GYLDArrow Dow Jo20190517ETF140.0572.8355.4861.1917.3511.64
GYROGyrodyne, LL20190517A660.95541.51541.51541.510.000.00
HHyatt Hotels20190517A10.294.291.962.062.332.23
HAHawaiian Hol20190517A12.847.753.631.734.126.02
HACKETFMG Prime20190517ETF10.967.321.541.665.785.66
HAEHaemonetics20190517A14.175.753.693.762.072.00
HAFCHanmi Financ20190517A24.4426.66-4.80-1.9131.4628.57
HAINHain Celesti20190517A7.4311.020.892.5910.148.43
HALHalliburton20190517A3.964.491.391.593.092.89
HALLHallmark Fin20190517A78.75108.6732.5634.9276.1173.76
HALOHalozyme The20190517A15.7444.3911.0411.2033.3533.19
HAPVanEck Vecto20190517ETF24.038.838.838.830.000.00
HARPHarpoon Ther20190517A314.05142.74109.43131.4033.3111.33
HASHasbro, Inc.20190517A7.3816.947.768.089.198.87
HASIHANNON ARMST20190517A12.187.473.893.713.583.76
HAUDiShares Curr20190517ETF43.6235.5635.5635.560.000.00
HAUZXtrackers In20190517ETF50.00
HAWXiShares Curr20190517ETF22.430.040.040.040.000.00
HAYNHaynes Inter20190517A113.4436.1326.2026.679.939.46
HBANHuntington B20190517A7.5815.252.772.9712.4712.28
HBBHamilton Bea20190517A146.6390.0254.5357.1735.4932.85
HBCPHome Bancorp20190517A71.2540.7432.6533.018.097.73
HBIHanesbrands,20190517A5.996.203.633.802.572.40
HBIOHarvard Bios20190517A92.3364.7533.2332.0731.5232.68
HBMHudbay Miner20190517A20.0418.086.047.6412.0410.45
HBMDHoward Banco20190517A303.97144.14129.02139.0715.115.07
HBNCHorizon Banc20190517A49.35104.4113.4713.3490.9491.07
HBPHuttig Build20190517A600.32456.43454.98456.011.450.42
HCAHCA Healthca20190517A5.855.424.184.861.240.56
HCAPHarvest Capi20190517A123.8442.1841.6041.600.580.58
HCCWarrior Met20190517A13.906.741.511.515.235.22
HCCHHL Acquisiti20190517A69.55
HCCIHeritage-Cry20190517A71.4538.3134.8234.823.493.49
HCFTHunt Compani20190517A56.197.016.126.050.890.96
HCHCHC2 Holdings20190517A52.3731.6422.3622.699.288.96
HCIHCI Group, I20190517A39.3620.3413.6216.656.723.69
HCKTHackett Grou20190517A26.0820.67-14.32-14.3934.9935.06
HCSGHealthcare S20190517A13.7226.125.946.4220.1719.70
HDHome Depot,20190517A2.923.893.423.120.470.77
HDAWXtrackers MS20190517ETF25.3029.3429.3429.340.000.00
HDEFXtrackers MS20190517ETF29.168.378.378.370.000.00
HDGProShares He20190517ETF45.3224.2224.2224.220.000.00
HDGEAdvisorShare20190517ETF22.9210.509.239.661.270.84
HDMVFirst Trust20190517ETF45.0925.8524.8924.890.960.96
HDSHD Supply Ho20190517A6.465.071.613.003.462.07
HDSNHudson Techn20190517A81.7255.3119.8519.9835.4635.33
HDViShares Core20190517ETF1.861.140.500.220.650.92
HEHawaiian Ele20190517A6.003.142.542.180.600.96
HEARTurtle Beach20190517A26.8424.032.797.5721.2416.46
HEBTHebron Techn20190517A494.73431.05328.26328.26102.80102.80
HECOStrategy Sha20190517ETF17.6212.7713.2012.54-0.430.23
HEDJWisdomTree E20190517ETF1.581.420.930.960.490.46
HEEMiShares Curr20190517ETF17.5612.1611.0813.021.07-0.86
HEESH&E Equipmen20190517A27.9232.2112.1411.7220.2020.51
HEFAiShares Curr20190517ETF3.422.891.532.201.350.69
HEIHEICO Corpor20190517A11.064.831.951.982.882.85
HEIAHEICO CORP C20190517A14.515.892.602.423.293.46
HELEHelen Of Tro20190517A23.3217.2510.9111.846.345.41
HEPHolly Energy20190517A20.9312.9314.7815.39-1.85-2.46
HERDPacer Cash C20190517ETF33.8037.1237.1237.120.000.00
HESHess Corpora20190517A4.572.95-0.050.823.002.13
HESMHess Midstre20190517A58.8731.8525.3027.756.554.10
HEWCiShares Curr20190517ETF44.9127.0727.2227.07-0.160.00
HEWGiShares Curr20190517ETF5.422.480.05-0.452.422.93
HEWIiShares Curr20190517ETF13.934.114.114.110.000.00
HEWJiShares Curr20190517ETF3.353.19-0.120.783.312.41
HEWLiShares Curr20190517ETF17.679.399.629.39-0.230.00
HEWPiShares Curr20190517ETF17.864.574.574.570.000.00
HEWUiShares Curr20190517ETF27.973.367.477.06-4.11-3.70
HEWWiShares Curr20190517ETF43.944.554.554.550.000.00
HEXOHEXO Corp.20190517A14.4732.596.587.9926.1024.63
HEZUiShares Curr20190517ETF3.472.871.681.961.190.91
HFBLHome Federal20190517A1504.85496.63496.63496.630.000.00
HFCHOLLYFRONTIE20190517A4.813.191.681.611.511.59
HFFGHF Foods Gro20190517A363.09266.15265.42266.250.73-0.10
HFWAHeritage Fin20190517A21.8756.31-1.982.0358.2954.28
HFXEIQ 50 Percen20190517ETF21.6122.3222.3222.320.000.00
HFXIIQ 50 Percen20190517ETF39.1963.48101.5963.33-38.110.15
HFXJIQ 50 Percen20190517ETF44.3330.1830.1830.180.000.00
HGSHChina HGS Re20190517A319.26387.00174.34180.40212.67206.60
HGVHilton Grand20190517A11.334.151.161.622.992.53
HHCThe Howard H20190517A18.559.215.376.063.843.15
HHHHWealthbridge20190517A74.6830.3730.3730.370.000.00
HHSHarte-Hanks,20190517A207.33133.50125.54125.547.967.96
HIHillenbrand,20190517A22.958.13-0.67-1.408.809.53
HIBBHibbett Spor20190517A18.698.702.812.905.905.81
HIGThe Hartford20190517A2.601.78-0.81-0.402.592.18
HIHOHighway Hold20190517A492.02299.27103.06105.29196.21193.98
HIIHuntington I20190517A13.027.415.336.022.081.39
HILHill Interna20190517A78.6259.9653.0455.496.934.47
HIPSGraniteShare20190517ETF32.0110.1410.1410.140.000.00
HIWHighwoods Pr20190517A9.587.395.685.641.731.77
HJLIHancock Jaff20190517A310.63145.07127.60126.5517.4718.52
HJPXiShares Curr20190517ETF32.5832.2630.3332.261.930.00
HLHecla Mining20190517A65.9049.7033.1234.6116.5815.09
HLFHerbalife Nu20190517A3.548.977.507.581.471.40
HLIHoulihan Lok20190517A22.3110.466.977.723.482.74
HLITHarmonic Inc20190517A23.2210.016.806.503.213.50
HLNEHamilton Lan20190517A39.4513.556.207.376.664.84
HLTHilton World20190517A3.884.952.522.482.432.47
HLXHelix Energy20190517A14.3913.863.826.7410.057.13
HMHCHoughton Mif20190517A19.5260.414.686.2555.7354.15
HMLPHOEGH LNG PA20190517A28.2321.408.587.8312.8213.57
HMNHorace Mann20190517A22.5910.055.906.864.143.19
HMNFHMN Financia20190517A831.83385.49388.29388.29-2.81-2.81
HMOPHartford Mun20190517ETF30.431.351.351.350.000.00
HMSTHomeStreet,20190517A37.5017.5813.0815.494.502.09
HMSYHMS Holdings20190517A23.0277.5975.8076.801.790.79
HMTVHemisphere M20190517A99.42618.6582.8483.99535.81534.67
HNDLStrategy Sha20190517ETF54.8640.8640.8640.860.000.00
HNGRHanger Inc.20190517A31.2910.293.755.046.545.25
HNIHNI Corporat20190517A21.9114.116.756.367.367.75
HNNAHennessy Adv20190517A177.4189.8992.1091.78-2.21-1.89
HNRGHallador Ene20190517A49.5786.1447.8351.6438.3134.49
HOFTHooker Furni20190517A40.3030.31-1.01-0.4331.3230.73
HOGHarley-David20190517A6.576.381.662.034.724.35
HOLDAdvisorShare20190517ETF3.084.124.164.16-0.04-0.04
HOLIHollsys Auto20190517A30.8346.3719.7222.0126.6624.37
HOLXHologic Inc20190517A4.535.962.753.553.202.41
HOMBHome BancSha20190517A7.018.12-3.16-4.7711.2712.90
HOMEAt Home Grou20190517A13.918.343.074.085.284.27
HOMZHoya Capital20190517ETF28.4125.1523.8924.461.260.69
HONHoneywell In20190517A2.901.470.741.020.730.45
HONEHarborOne Ba20190517A25.3540.563.914.6036.6535.97
HOOKHOOKIPA Phar20190517A190.04217.9875.58107.54142.40110.44
HOPEHope Bancorp20190517A9.2614.811.353.6413.5311.26
HOTHHoth Therape20190517A561.17376.50343.74347.3132.7629.19
HOVHovnanian En20190517A67.5235.7416.5317.3319.2118.41
HPHelmerich &20190517A8.343.601.372.662.230.94
HPEHewlett Pack20190517A7.056.361.821.834.554.53
HPPHudson Pacif20190517A5.806.704.203.952.502.76
HPQHP Inc.20190517A5.374.150.841.283.312.87
HPRHighPoint Re20190517A46.5835.6220.1320.2615.4815.31
HQYHealthEquity20190517A25.8434.633.3512.7931.2921.84
HRHealthcare R20190517A6.9127.013.174.0223.8723.07
HRBH&R Block, I20190517A4.053.821.301.822.522.00
HRCHILL-ROM HOL20190517A19.058.606.506.202.092.40
HRIHerc Holding20190517A37.3518.3911.7312.326.676.08
HRLHormel Foods20190517A2.943.761.991.461.762.30
HRTGHERITAGE INS20190517A19.399.403.833.735.565.66
HRTXHeron Therap20190517A19.0111.683.84-2.897.8514.57
HRZNHorizon Tech20190517A28.1524.5422.4626.252.08-1.71
HSCHarsco Corpo20190517A20.4827.4622.1422.765.314.69
HSCZiShares Curr20190517ETF19.5611.266.097.535.173.73
HSDTHelius Medic20190517A148.19102.2570.6370.7931.6331.46
HSICHenry Schein20190517A6.0713.856.346.317.527.54
HSIIHeidrick & S20190517A30.3921.84-14.11-44.6435.9566.48
HSKAHeska Corp20190517A114.1465.2751.1355.8614.149.41
HSONHudson Globa20190517A524.76396.92282.11282.11114.82114.82
HSPXGlobal X S&P20190517ETF24.4517.38-21.61-21.2038.9938.58
HSRTHartford Sho20190517ETF24.04
HSTHost Hotels20190517A5.284.151.962.132.192.02
HSTMHealthStream20190517A67.24134.499.879.29124.61125.19
HSYThe Hershey20190517A2.681.450.510.740.940.71
HTHersha Hospi20190517A14.458.446.256.582.191.86
HTAHEALTHCARE T20190517A3.826.914.384.712.522.20
HTABHartford Sch20190517ETF29.61
HTBIHomeTrust Ba20190517A95.9281.5324.7624.4056.7757.13
HTBKHeritage Com20190517A18.2521.0010.0010.2511.0010.77
HTBXHeat Biologi20190517A174.06258.08183.37222.4674.7135.62
HTGCHercules Cap20190517A7.806.773.443.543.333.24
HTGMHTG Molecula20190517A94.7068.2260.1064.148.114.03
HTHHILLTOP HOLD20190517A10.926.972.353.074.633.91
HTLDHeartland Ex20190517A12.5257.953.122.9754.8254.97
HTLFHeartland Fi20190517A36.3512.005.476.226.545.78
HTRBHartford Tot20190517ETF78.6535.8035.8035.800.000.00
HTUSHull Tactica20190517ETF65.0327.1627.1627.160.000.00
HTZHertz Global20190517A8.796.370.061.196.325.19
HUBBHubbell Inco20190517A14.846.862.212.344.654.51
HUBGHUB Group In20190517A19.255.672.422.673.253.00
HUBSHUBSPOT, INC20190517A16.487.223.163.594.063.63
HUDHudson Ltd.20190517A32.8014.017.109.226.914.79
HUMHumana Inc.20190517A8.693.883.481.270.402.62
HUNHuntsman Cor20190517A5.105.231.862.403.382.83
HURCHurco Cos In20190517A131.3840.4033.8333.896.576.51
HURNHuron Consul20190517A69.3624.018.8113.6215.2110.40
HUSAHouston Amer20190517A99.6458.6640.5749.4218.099.24
HUSEStrategy Sha20190517ETF24.3318.0516.8617.671.190.37
HUSVFirst Trust20190517ETF8.976.937.277.45-0.34-0.52
HVBCHV Bancorp,20190517A352.2757.2549.4049.407.857.85
HVTHaverty Furn20190517A20.2312.495.727.856.774.63
HVTAHaverty Furn20190517A269.88
HWBKHawthorn Ban20190517A427.30187.39164.12186.0923.271.30
HWCHancock Whit20190517A18.446.953.093.603.863.36
HWCCHouston Wire20190517A155.8064.6543.7940.5220.8624.13
HWKNHawkins Inc20190517A185.06132.30105.80112.0826.5020.22
HXLHexcel Corpo20190517A13.415.532.763.202.772.33
HYHYSTER-YALE20190517A54.0348.2636.7432.1011.5216.16
HYDVanEck Vecto20190517ETF2.861.751.411.410.340.34
HYDBiShares Edge20190517ETF13.3112.647.807.804.854.84
HYDWXtrackers Lo20190517ETF11.74
HYEMVanEck Vecto20190517ETF14.536.866.616.920.25-0.06
HYGiShares iBox20190517ETF1.161.480.981.080.510.41
HYGHiShares Inte20190517ETF7.544.114.724.09-0.610.02
HYGVFlexShares H20190517ETF16.4410.8610.8610.860.000.00
HYHGProShares Hi20190517ETF18.0213.6012.7012.570.901.02
HYIHXtrackers Hi20190517ETF91.8058.8558.8558.850.000.00
HYLBXtrackers US20190517ETF2.191.712.061.86-0.35-0.15
HYLDHigh Yield E20190517ETF24.749.519.869.84-0.35-0.33
HYLSFirst Trust20190517ETF5.253.493.303.310.190.18
HYLVIQ S&P High20190517ETF10.0613.6313.6413.64-0.02-0.02
HYMBSPDR Nuveen20190517ETF7.538.094.487.233.610.86
HYNDWisdomTree T20190517ETF34.5716.5614.1814.182.382.38
HYREHyreCar Inc.20190517A84.1565.2752.0750.4013.2014.87
HYSPIMCO 0-5 Ye20190517ETF2.991.450.860.970.590.49
HYUPXtrackers Hi20190517ETF12.7012.0311.8612.030.170.00
HYXEiShares iBox20190517ETF21.118.478.478.470.000.00
HYXUiShares Glob20190517ETF16.2013.4713.5513.55-0.08-0.08
HYZDWisdomTree T20190517ETF38.7424.7424.3323.760.410.98
HZNHorizon Glob20190517A64.9635.5411.9517.8423.5917.70
HZNPHorizon Ther20190517A12.278.060.33-4.497.7312.55
HZOMarineMax, I20190517A20.588.415.005.033.403.38
IINTELSAT S.20190517A16.898.062.602.855.465.21
IACIAC/InterAct20190517A20.4510.455.246.275.214.17
IAGIAMGold Corp20190517A39.1331.0412.7914.7918.2616.23
IAGGiShares Core20190517ETF5.284.094.074.110.01-0.02
IAIiShares U.S.20190517ETF6.8912.846.546.816.306.02
IAKiShares U.S.20190517ETF9.8512.1711.8611.870.320.30
IARTIntegra Life20190517A21.265.641.822.393.823.25
IATiShares U.S.20190517ETF3.792.70-0.130.222.822.47
IAUFiShares Gold20190517ETF29.4725.6225.6225.620.000.00
IBBiShares Nasd20190517ETF4.232.451.701.310.751.15
IBCEiShares iBon20190517ETF42.9527.0327.0327.030.000.00
IBCPIndependent20190517A37.2718.576.136.8812.4511.69
IBDInspire Corp20190517ETF24.4523.4021.8322.281.581.12
IBDDiShares iBon20190517ETF35.2325.1225.2925.18-0.16-0.05
IBDLiShares iBon20190517ETF4.223.142.693.070.440.06
IBDMiShares iBon20190517ETF4.294.707.337.33-2.63-2.63
IBDNiShares iBon20190517ETF4.186.821.752.735.070.22
IBDOiShares iBon20190517ETF5.079.617.417.512.202.10
IBDPiShares iBon20190517ETF5.643.254.134.19-0.88-0.94
IBDQiShares iBon20190517ETF8.145.335.285.550.05-0.22
IBDRiShares iBon20190517ETF10.178.568.588.65-0.03-0.09
IBDSiShares iBon20190517ETF21.7016.5514.3114.312.242.24
IBDTiShares iBon20190517ETF24.9221.3713.1513.158.228.22
IBHAiShares iBon20190517ETF13.5816.5616.5616.560.000.00
IBHBiShares iBon20190517ETF12.8233.1733.1733.170.000.00
IBHCiShares iBon20190517ETF13.2835.4735.4735.470.000.00
IBHDiShares iBon20190517ETF13.3640.9540.9540.950.000.00
IBHEiShares iBon20190517ETF13.2751.7851.7851.780.000.00
IBIOiBio, Inc.20190517A489.94286.18269.56269.5616.6216.62
IBKCIBERIABANK C20190517A16.435.611.531.804.083.82
IBKRInteractive20190517A24.8611.508.266.033.235.47
IBMInternationa20190517A2.321.280.470.420.820.87
IBMIiShares iBon20190517ETF6.874.954.694.690.260.26
IBMJiShares iBon20190517ETF7.786.046.046.040.000.00
IBMKiShares iBon20190517ETF3.863.113.113.110.000.00
IBMLiShares iBon20190517ETF8.09