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 Avg20190502A8.556.252.703.173.553.08
ETF_AvgVW ETF Avg20190502ETF2.193.392.362.431.030.96
ETN_AvgVW ETN Avg20190502ETN12.959.546.386.543.163.00
AAgilent Tech20190502A4.932.200.380.451.821.75
AAAlcoa Corpor20190502A5.585.443.373.722.071.72
AAAUPerth Mint P20190502ETF7.9912.9012.9012.900.000.00
AADRAdvisorShare20190502ETF47.6222.2617.6021.004.661.26
AALAmerican Air20190502A3.364.721.461.513.253.22
AAMCAltisource A20190502A885.93256.03220.64223.8735.3932.16
AAMEAtlantic Ame20190502A560.96534.81304.73304.73230.08230.08
AANAaron's, Inc20190502A14.605.241.571.893.683.35
AAOIApplied Opto20190502A18.6410.71-0.880.2311.5910.47
AAONAaon Inc20190502A48.8620.3410.9111.989.438.36
AAPADVANCE AUTO20190502A5.947.936.586.441.361.50
AAPLApple Inc.20190502A1.232.052.001.160.050.89
AATAMERICAN ASS20190502A18.798.053.354.154.703.90
AAUAlmaden Mine20190502A48.59134.1623.8931.74110.27102.42
AAWWAtlas Air Wo20190502A23.6022.5212.2714.2110.258.31
AAXJiShares MSCI20190502ETF1.501.850.570.771.291.09
AAXNAxon Enterpr20190502A18.9727.164.314.9822.8622.18
ABAllianceBern20190502A11.608.522.222.326.316.21
ABBVABBVIE INC.20190502A2.711.940.080.351.861.59
ABCAmerisourceB20190502A10.165.662.482.953.182.70
ABCBAmeris Banco20190502A17.109.154.945.234.213.91
ABEOAbeona Thera20190502A31.1023.7211.588.5212.1415.20
ABGAsbury Autom20190502A32.089.403.494.535.904.87
ABIOARCA biophar20190502A124.9396.8321.6126.0875.2370.76
ABMABM Industri20190502A13.466.311.211.955.114.36
ABMDAbiomed Inc20190502A28.6919.377.6812.4011.686.97
ABRArbor Realty20190502A8.056.152.082.734.073.41
ABTAbbott Labor20190502A3.061.640.770.880.860.76
ABTXAllegiance B20190502A34.6335.556.267.7229.2927.83
ABUSArbutus Biop20190502A69.2548.4318.4820.6829.9527.75
ACAssociated C20190502A146.15131.79112.19112.8119.6018.98
ACAArcosa, Inc.20190502A45.9515.848.589.667.266.17
ACADAcadia Pharm20190502A20.6815.2412.4011.822.843.42
ACBAurora Canna20190502A11.449.245.456.413.792.83
ACBIAtlantic Cap20190502A25.9319.338.939.4310.409.90
ACCAmerican Cam20190502A6.522.70-0.220.682.922.03
ACCOAcco Brands20190502A35.5617.166.436.6610.7510.52
ACERAcer Therape20190502A103.9460.9339.4741.6521.4619.28
ACESALPS Clean E20190502ETF24.6114.9915.1514.99-0.160.00
ACGLArch Capital20190502A4.027.132.821.954.345.20
ACHCAcadia Healt20190502A11.7424.374.3712.8620.0011.51
ACHVAchieve Life20190502A120.2688.7383.2971.105.4417.62
ACIAAcacia Commu20190502A18.999.406.085.623.313.78
ACIUAC Immune SA20190502A63.6344.1725.3823.1718.7921.00
ACIWACI Worldwid20190502A11.415.982.395.163.590.83
ACLSAxcelis Tech20190502A20.758.59-1.06-0.219.668.80
ACMAecom20190502A8.4713.876.777.217.116.66
ACMRACM Research20190502A70.7039.9021.9628.6817.9411.22
ACNAccenture PL20190502A3.641.900.230.781.671.12
ACNBACNB Corp20190502A421.9652.0723.4736.4628.6015.61
ACORAcorda Thera20190502A35.8117.929.069.038.918.93
ACREAres Commerc20190502A14.937.205.535.521.671.68
ACRSAclaris Ther20190502A37.7136.1517.4320.0818.7216.07
ACRXAcelRx Pharm20190502A30.5127.865.143.2822.7124.58
ACSGXtrackers MS20190502ETF35.111.131.131.130.000.00
ACSIAmerican Cus20190502ETF13.447.316.323.370.993.94
ACSTAcasti Pharm20190502A81.4069.8860.5163.059.366.83
ACTAdvisorShare20190502ETF26.8627.9418.4424.019.513.93
ACTGAcacia Resea20190502A56.2328.6722.8522.935.825.74
ACUAcme United20190502A434.38181.2295.95106.2785.2874.96
ACWFiShares Edge20190502ETF20.947.017.277.48-0.26-0.47
ACWIiShares MSCI20190502ETF1.361.19-0.11-0.111.301.30
ACWViShares Edge20190502ETF6.324.104.144.02-0.040.08
ACWXiShares MSCI20190502ETF2.152.010.310.631.701.39
ACYAeroCentury20190502A471.6394.3294.3294.320.000.00
ADBEAdobe Inc.20190502A4.667.430.572.136.865.31
ADCAgree Realty20190502A9.714.581.281.533.313.05
ADESAdvanced Emi20190502A23.0131.038.5815.3122.4515.72
ADIAnalog Devic20190502A4.222.470.191.002.281.46
ADILAdial Pharma20190502A179.57109.2255.1253.3954.1155.83
ADMArcher Danie20190502A2.592.911.011.301.901.61
ADMAADMA Biologi20190502A49.3141.9829.3828.9112.6013.07
ADMPAdamis Pharm20190502A79.3055.5437.0944.4618.4511.08
ADMSAdamas Pharm20190502A43.1934.6116.8717.3017.7317.31
ADNTAdient plc O20190502A11.735.881.712.004.173.88
ADPAutomatic Da20190502A4.572.711.481.381.231.33
ADREInvesco BLDR20190502ETF37.3727.1327.1327.130.000.00
ADROAduro Biotec20190502A51.5748.4018.4920.2529.9128.14
ADSAlliance Dat20190502A11.734.751.281.783.482.97
ADSKAutodesk Inc20190502A7.223.881.061.532.822.35
ADSWAdvanced Dis20190502A3.2918.0917.5817.700.520.41
ADTADT Inc.20190502A15.3912.455.206.107.226.35
ADTNAdtran Inc20190502A17.7714.45-2.93-2.8317.3817.27
ADUSAddus HomeCa20190502A54.7726.3617.9918.578.377.79
ADVMAdverum Biot20190502A56.4820.036.200.9013.8319.14
ADXSAdvaxis, Inc20190502A124.9494.4352.3956.4342.0438.00
AEAdams Resour20190502A237.18137.83101.81122.5436.0215.29
AEEAmeren Corpo20190502A3.312.020.911.061.100.96
AEGNAegion Corp20190502A44.1724.341.72-2.5022.6927.05
AEHRAehr Test Sy20190502A339.48106.9991.4191.3215.5915.68
AEISAdvanced Ene20190502A23.2310.103.495.026.605.08
AELAmerican Equ20190502A35.4812.387.177.955.204.43
AEMAgnico Eagle20190502A3.352.811.261.181.551.63
AEMDAETHLON MEDI20190502A297.86242.18219.82219.9222.3622.25
AEOAmerican Eag20190502A4.665.793.313.642.482.15
AEPAmerican Ele20190502A2.041.960.330.251.631.71
AERAercap Holdi20190502A6.486.351.220.925.135.42
AERIAerie Pharma20190502A27.4215.034.064.2910.9810.74
AESAES Corporat20190502A5.945.766.176.05-0.41-0.30
AEYADDvantage T20190502A164.25234.27-272.79177.56507.0656.71
AEYEAudioEye, In20190502A140.20132.1887.5598.0744.6234.11
AEZSAeterna Zent20190502A58.8555.4637.2234.7018.2420.76
AFCAllied Capit20190502A34.969.549.549.540.000.00
AFGAmerican Fin20190502A20.869.542.573.826.985.72
AFHAtlas Financ20190502A90.6979.0263.4164.8515.6014.17
AFIArmstrong Fl20190502A28.9618.823.292.6815.5316.14
AFIFAnfield Univ20190502ETF34.3039.8538.8638.240.991.61
AFINAmerican Fin20190502A27.0221.017.648.7613.3812.25
AFKVanEck Vecto20190502ETF71.4926.6623.1523.153.513.51
AFLAflac Inc.20190502A2.272.490.730.791.761.69
AFMDAffimed N.V.20190502A41.0731.105.345.1225.7525.98
AFTYPacer CSOP F20190502ETF29.1920.7610.0411.4110.719.35
AGFIRST MAJEST20190502A17.3715.586.717.488.878.10
AGCOAGCO Corpora20190502A22.8513.045.237.857.815.19
AGEAgeX Therape20190502A277.1096.6697.6497.26-0.97-0.59
AGENAgenus Inc.20190502A42.3035.049.069.2425.9825.80
AGFSAgroFresh So20190502A70.9045.2718.6319.0726.6326.19
AGGiShares Core20190502ETF0.920.760.590.620.170.14
AGGPIQ Enhanced20190502ETF14.306.686.686.680.000.00
AGGYWisdomTree Y20190502ETF6.214.123.674.100.450.02
AGIAlamos Gold20190502A23.3819.445.688.2313.7011.16
AGIOAgios Pharma20190502A49.7324.7318.6518.776.085.96
AGLEAeglea BioTh20190502A55.6151.4916.3718.1035.1133.38
AGMFederal Agri20190502A129.6457.0934.5737.3622.5219.73
AGMAFederal Agri20190502A391.71
AGMHAGM Group Ho20190502A896.30366.46366.46366.460.000.00
AGNAllergan plc20190502A6.133.79-1.011.064.802.73
AGNCAGNC Investm20190502A5.725.121.010.924.114.20
AGNDWisdomTree T20190502ETF56.0730.2830.3130.31-0.03-0.03
AGOAssured Guar20190502A8.673.971.111.272.862.71
AGRAvangrid, In20190502A7.5210.860.891.109.979.76
AGROADECOAGRO S.20190502A18.9513.123.608.749.524.38
AGRXAgile Therap20190502A127.99107.4954.3153.8553.1753.64
AGSPlayAGS, Inc20190502A31.2613.798.229.785.574.01
AGTiShares MSCI20190502ETF24.0033.3727.1327.136.246.24
AGTCApplied Gene20190502A149.6093.8079.4880.2814.3213.52
AGXArgan, Inc20190502A38.0023.7712.8115.1210.978.66
AGYSAgilysys, In20190502A27.1217.282.028.5215.268.75
AGZiShares Agen20190502ETF3.572.412.202.120.210.28
AGZDWisdomTree T20190502ETF35.2921.3321.3321.330.000.00
AHCA.H. Belo Co20190502A115.4360.1856.7851.373.398.81
AHHArmada Hoffl20190502A64.2329.0515.9223.3213.135.72
AHPIAllied Healt20190502A391.08369.82334.51336.7435.3133.08
AHTAshford Hosp20190502A20.9516.265.206.6011.059.66
AIArlington As20190502A17.9613.962.562.6411.4111.32
AIAiShares Asia20190502ETF12.887.987.558.190.43-0.21
AIEQAI Powered E20190502ETF28.9339.7739.6639.740.110.03
AIGAmerican Int20190502A2.564.122.772.741.371.40
AIHSSenmiao Tech20190502A195.94118.9287.0667.3531.8651.57
AIIQAI Powered I20190502ETF53.1837.2337.2337.230.000.00
AIMCAltra Indust20190502A21.447.722.38-0.595.484.30
AIMTAimmune Ther20190502A25.6313.911.772.5712.1411.34
AINAlbany Inter20190502A25.7011.894.286.967.604.93
AINCAshford Inc.20190502A250.3088.9128.2650.4160.6438.49
AINVApollo Inves20190502A13.4021.5218.9418.552.582.97
AIQGlobal X Fut20190502ETF47.1232.4329.3830.973.041.46
AIRAAR Corp.20190502A20.2911.107.407.883.703.31
AIRGAirgain, Inc20190502A78.8656.2127.1133.7629.1022.45
AIRIAir Industri20190502A178.47106.4199.0899.087.337.33
AIRRFirst Trust20190502ETF31.1718.8818.8718.880.000.00
AIRTAir T Inc20190502A371.65271.13271.13271.130.000.00
AITApplied Indu20190502A21.488.123.914.624.213.51
AIVApartment In20190502A4.182.301.001.111.301.19
AIZAssurant, In20190502A7.442.830.951.141.881.68
AJGArthur J. Ga20190502A4.812.19-0.120.842.311.35
AJRDAerojet Rock20190502A11.175.833.353.092.482.73
AJXGreat Ajax C20190502A25.8627.1413.1418.2614.008.87
AKAMAkamai Techn20190502A4.954.701.070.943.633.76
AKBAAkebia Thera20190502A19.7023.779.419.9914.3713.79
AKCAAkcea Therap20190502A59.3842.3320.9122.3921.4319.94
AKERAkers Biosci20190502A201.99168.11147.84147.2620.2720.85
AKGAsanko Gold20190502A124.68198.50138.15139.0960.3559.41
AKRAcadia Realt20190502A12.645.243.163.452.091.79
AKRXAkorn, Inc.20190502A40.3334.5816.828.5617.7626.03
AKTSAKOUSTIS TEC20190502A36.8331.7110.3211.0821.4020.64
ALAir Lease Co20190502A8.073.321.141.612.181.71
ALACAlberton Acq20190502A84.62597.94597.94597.940.000.00
ALBAlbemarle Co20190502A5.713.180.931.202.251.98
ALBOAlbireo Phar20190502A200.7666.3834.5236.8131.8629.56
ALCAlcon Inc. O20190502A3.802.801.351.691.441.11
ALCOAlico Inc20190502A144.3567.9966.8366.851.171.15
ALDXAldeyra Ther20190502A42.7130.8014.8511.5216.0319.28
ALEALLETE, Inc.20190502A41.6015.229.4210.195.815.03
ALECAlector, Inc20190502A118.0965.1142.8343.4522.2821.66
ALEXAlexander &20190502A31.3212.468.008.934.463.53
ALFAAlphaClone A20190502ETF22.4612.3911.4412.390.950.00
ALGAlamo Group,20190502A88.9022.7114.3115.818.416.90
ALGNAlign Techno20190502A14.387.372.493.514.883.85
ALGRAllegro Merg20190502A31.07
ALGTAllegiant Tr20190502A26.2011.124.574.826.556.30
ALIMAlimera Scie20190502A341.05229.10216.43226.9212.662.18
ALJJALJ Regional20190502A418.71293.58196.08211.8197.5081.77
ALKAlaska Air G20190502A5.754.412.061.832.342.58
ALKSAlkermes Inc20190502A15.5717.276.096.6311.1810.64
ALLThe Allstate20190502A5.423.882.372.521.521.37
ALLEAllegion Pub20190502A5.743.371.401.541.971.82
ALLKAllakos Inc.20190502A89.6740.6123.9225.0816.6915.53
ALLOAllogene The20190502A40.8110.764.917.095.853.67
ALLTAllot Ltd. O20190502A48.5027.6715.2219.8112.457.86
ALLYAlly Financi20190502A3.573.050.971.432.081.62
ALNAAllena Pharm20190502A179.0757.2237.3138.4219.9118.80
ALNYAlnylam Phar20190502A22.3914.775.925.408.859.37
ALOAlio Gold In20190502A79.9373.2973.0472.760.250.53
ALOTAstroNova, I20190502A132.7672.0626.2940.8445.7831.23
ALPNAlpine Immun20190502A252.15182.50163.35166.0719.1516.44
ALRMAlarm.com Ho20190502A21.5418.6015.7014.992.903.61
ALRNAileron Ther20190502A223.58110.66100.06100.1010.6010.56
ALSKAlaska Commu20190502A140.71103.1480.0182.0623.1321.08
ALSNALLISON TRAN20190502A6.313.681.972.111.711.56
ALTAltimmune, I20190502A66.7947.3428.6722.2518.6825.09
ALTMAltus Midstr20190502A76.6152.2244.5044.017.718.21
ALTRAltair Engin20190502A41.4328.126.529.1521.6018.97
ALTSProShares Mo20190502ETF25.0824.0221.8924.022.140.00
ALTYGlobal X Sup20190502ETF63.1821.3521.0020.330.351.03
ALVAutoliv, Inc20190502A7.544.101.771.942.322.16
ALXAlexander's20190502A63.3032.8324.9525.597.216.55
ALXNAlexion Phar20190502A8.926.17-0.163.206.332.98
ALYAAlithya Grou20190502A206.9296.2462.7569.7033.4926.54
AMAntero Midst20190502A10.6127.7919.1722.458.595.63
AMAGAMAG Pharmac20190502A22.8336.658.768.3927.8928.26
AMALAmalgamated20190502A156.4864.0054.1455.489.868.52
AMATApplied Mate20190502A2.443.86-0.111.333.982.53
AMBAAmbarella, I20190502A18.8310.351.366.199.004.16
AMBCAmbac Financ20190502A18.3313.786.679.257.114.53
AMCAMC ENTERTAI20190502A10.168.233.463.174.775.06
AMCAiShares Russ20190502ETF10.071.801.341.340.460.46
AMCXAMC Networks20190502A18.398.074.265.703.812.38
AMDAdvanced Mic20190502A3.584.061.512.062.552.00
AMEAmetek, Inc.20190502A7.634.081.861.382.232.71
AMEDAmedisys Inc20190502A23.8919.955.929.3414.0210.61
AMEHApollo Medic20190502A173.0797.5189.5391.307.986.21
AMGAffiliated M20190502A10.834.222.092.432.121.79
AMGNAmgen Inc20190502A4.593.800.230.953.562.85
AMHAMERICAN HOM20190502A4.583.642.011.921.621.71
AMJJP Morgan Al20190502ETN4.163.762.032.301.741.46
AMKRAmkor Techno20190502A12.1610.093.043.317.056.78
AMLPAlerian MLP20190502ETF10.1711.319.149.582.171.73
AMNAMN Healthca20190502A15.745.593.053.572.542.02
AMOTAllied Motio20190502A128.7165.2624.1428.4641.1236.80
AMPAmeriprise F20190502A6.893.050.740.892.312.16
AMPEAmpio Pharma20190502A76.0085.3561.6861.7423.6723.61
AMPHAmphastar Ph20190502A32.0026.162.373.3723.7822.79
AMRBAmerican Riv20190502A488.55
AMRCAmeresco, In20190502A27.8714.045.337.078.716.98
AMRHAmeri Holdin20190502A111.75109.1584.4789.0324.6820.12
AMRKA-Mark Preci20190502A505.92
AMRSAmyris Inc.20190502A25.8039.0517.5027.4421.6711.89
AMRXAmneal Pharm20190502A17.058.170.34-0.077.838.24
AMSAmerican Sha20190502A148.9196.8587.2287.229.639.63
AMSCAmerican Sup20190502A32.9118.767.598.7511.1610.01
AMSFAMERISAFE, I20190502A98.5433.3620.3222.9513.0410.41
AMSWAAmerican Sof20190502A44.2520.9127.6927.97-6.78-7.06
AMTAmerican Tow20190502A5.403.361.171.402.191.96
AMTBAmerant Banc20190502A214.2899.1287.4492.2911.686.83
AMTBBAmerant Banc20190502A552.97262.75248.07248.0714.6814.68
AMTDTD Ameritrad20190502A3.633.100.811.452.291.65
AMTXAemetis, Inc20190502A321.5487.2456.3956.3930.8530.85
AMUETRACS Aleri20190502ETN14.4940.1137.5738.672.541.44
AMUBETRACS Aleri20190502ETN50.54
AMWDAmerican Woo20190502A33.7916.4610.2710.746.195.71
AMZAInfraCap MLP20190502ETF17.5913.899.5210.144.363.75
AMZNAmazon.Com I20190502A3.271.800.820.850.970.95
ANAutoNation,20190502A10.1113.118.798.994.334.12
ANABAnaptysBio,20190502A61.4219.208.809.1710.4010.04
ANATAmerican Nat20190502A84.7133.9721.3124.2812.669.69
ANDEAndersons In20190502A32.2411.352.773.438.577.92
ANETArista Netwo20190502A9.929.746.536.963.202.78
ANFAbercrombie20190502A7.494.932.593.042.341.88
ANGIANGI Homeser20190502A9.1715.001.524.0313.4810.99
ANGLVanEck Vecto20190502ETF6.405.00-1.22-1.076.226.07
ANGOAngioDynamic20190502A20.198.893.973.044.915.85
ANHAnworth Mort20190502A24.2120.1313.1913.956.956.17
ANIKAnika Therap20190502A49.1032.4313.6713.0618.7719.38
ANIPANI Pharmace20190502A66.1629.3820.6117.528.7711.86
ANIXAnixa Biosci20190502A93.7966.8120.1628.7646.6538.05
ANSSAnsys Inc20190502A14.546.51-0.960.357.476.16
ANTMANTHEM, INC.20190502A7.635.542.702.852.842.69
ANYSphere 3D Co20190502A218.02161.71117.74135.6343.9726.07
AOAiShares Core20190502ETF6.044.693.773.740.920.96
AOBCAmerican Out20190502A12.098.11-1.77-0.499.888.60
AOKiShares Core20190502ETF13.137.179.909.88-2.73-2.71
AOMiShares Core20190502ETF10.146.926.376.870.550.05
AONAon plc Clas20190502A5.603.110.381.132.721.98
AORiShares Core20190502ETF8.485.935.315.750.620.18
AOSA.O. Smith C20190502A4.943.500.581.602.911.89
AOSLAlpha and Om20190502A60.5324.026.736.9617.2917.06
APAmpco-Pittsb20190502A124.7569.4833.8255.3835.6514.09
APAApache Corpo20190502A8.687.631.782.205.855.42
APAMARTISAN PART20190502A11.425.801.491.744.314.06
APDAir Products20190502A4.922.951.161.711.791.24
APDNApplied DNA20190502A194.04145.95116.26118.6929.6927.26
APEIAmerican Pub20190502A45.5116.419.9710.356.436.06
APENApollo Endos20190502A793.80342.39280.42349.6461.97-7.25
APHAmphenol Cor20190502A5.432.000.891.081.110.92
APHAAphria Inc.20190502A14.1512.298.258.314.043.98
APLEApple Hospit20190502A6.255.172.022.683.152.49
APLSApellis Phar20190502A55.8640.833.662.9837.1837.85
APMAptorum Grou20190502A286.36163.24110.89137.0952.3526.15
APOApollo Globa20190502A10.518.674.445.594.253.10
APOGApogee Enter20190502A20.2210.95-1.47-1.4612.4212.42
APPFAppFolio, In20190502A29.5718.993.835.6215.1613.37
APPNAppian Corpo20190502A17.008.704.334.034.364.67
APPSDigital Turb20190502A27.9724.074.2811.1619.7912.91
APRNBlue Apron H20190502A98.0477.4859.3359.3118.1418.16
APTAlpha Pro Te20190502A86.3977.9277.9277.920.000.00
APTOAptose Biosc20190502A85.0754.8435.0035.5919.8419.26
APTSPreferred Ap20190502A13.847.832.672.675.165.16
APTVAptiv PLC20190502A9.127.601.592.406.015.20
APTXAptinyx Inc.20190502A81.5751.4731.3732.3920.0919.08
APVOAptevo Thera20190502A77.3664.6039.0044.4825.6020.12
APWCAsia Pacific20190502A444.44
APYApergy Corpo20190502A19.177.94-0.252.808.195.14
APYXApyx Medical20190502A66.2543.3825.8927.8617.4915.53
AQBAquaBounty T20190502A191.6074.1329.1333.7845.0040.35
AQMSAqua Metals,20190502A56.0433.8112.8515.3020.9518.51
AQNAlgonquin Po20190502A10.4111.498.869.142.622.35
AQSTAquestive Th20190502A140.3380.3953.3054.2227.0926.17
AQUAEvoqua Water20190502A12.546.98-0.930.537.916.45
ARANTERO RESOU20190502A15.1812.193.924.398.287.79
ARAAmerican Ren20190502A58.5927.1615.6314.8311.5412.33
ARAVAravive, Inc20190502A325.95206.336.866.32199.47200.01
ARAYAccuray Inco20190502A28.3127.398.654.8518.7422.55
ARCARC Document20190502A94.2550.5548.7538.981.8011.56
ARCBArcBest Corp20190502A30.4512.895.206.037.696.86
ARCCAres Capital20190502A5.7210.895.375.595.555.39
ARCEArco Platfor20190502A260.37163.65118.35138.0545.2925.59
ARCHArch Coal, I20190502A25.8210.985.446.385.544.60
ARCMArrow Reserv20190502ETF90.58
ARCOARCOS DORADO20190502A23.3910.462.692.307.768.16
ARCTArcturus The20190502A193.94153.4252.1551.55101.27101.88
ARDArdagh Group20190502A44.0321.666.848.0714.8213.59
ARDSAridis Pharm20190502A1504.071210.471126.581126.5883.8983.89
ARDXArdelyx, Inc20190502A66.4952.1620.7423.5731.4228.59
AREAlexandria R20190502A8.843.681.672.082.011.61
ARECAMERICAN RES20190502A691.71683.97647.57647.5736.4036.40
ARESAres Managem20190502A20.2310.006.847.453.162.57
ARGOArgo Group I20190502A34.8214.343.764.6410.579.70
ARGTGlobal X MSC20190502ETF21.9410.223.005.707.224.52
ARIAPOLLO COMME20190502A5.474.603.252.201.352.40
ARKFARK Fintech20190502ETF17.5249.8539.0249.1710.820.68
ARKGARK Genomic20190502ETF16.4819.538.648.8810.8910.65
ARKKARK Innovati20190502ETF6.365.102.733.802.371.31
ARKQARK Autonomo20190502ETF17.0541.5921.7239.2019.872.39
ARKRArk Restaura20190502A348.57227.93227.93227.930.000.00
ARKWARK Next Gen20190502ETF9.407.895.434.592.473.30
ARLAmerican Rea20190502A129.92259.66173.90173.9085.7685.76
ARLOArlo Technol20190502A25.4519.888.3811.1611.508.67
ARLPAlliance Res20190502A11.6316.547.787.898.768.65
ARMKARAMARK20190502A4.093.811.031.272.782.54
ARNAArena Pharma20190502A29.8814.627.709.236.915.38
ARNCArconic Corp20190502A4.714.170.811.363.372.82
AROCArchrock Inc20190502A12.5212.955.866.377.096.58
AROWArrow Financ20190502A123.90193.6181.4681.44112.15112.17
ARPOAerpio Pharm20190502A135.46103.3986.7984.0316.6019.36
ARRARMOUR Resid20190502A5.464.801.842.032.962.77
ARTNAArtesian Res20190502A106.5036.40-93.49-134.44129.89170.84
ARTWArts-Way Man20190502A428.66277.22276.66276.660.560.56
ARVNArvinas, Inc20190502A132.6734.699.6717.0525.0217.64
ARWArrow Electr20190502A21.8113.419.149.934.283.50
ARWRArrowhead Re20190502A16.4610.710.11-1.8010.5912.50
ARYAARYA Science20190502A24.2220.25-10.12-10.1230.3730.37
ASBAssociated B20190502A4.933.671.271.312.402.36
ASCARDMORE SHIP20190502A31.5321.54-0.064.0021.5817.54
ASEAGlobal X FTS20190502ETF253.14230.83230.83230.830.000.00
ASETFlexShares R20190502ETF62.0039.6239.6239.620.000.00
ASFIAsta Funding20190502A299.79247.88247.88247.880.000.00
ASGNASGN Incorpo20190502A18.907.232.332.504.904.73
ASHAshland Glob20190502A8.873.932.082.331.851.60
ASHRXtrackers Ha20190502ETF3.493.181.681.881.501.30
ASHSXtrackers Ha20190502ETF15.4622.0221.1521.360.860.65
ASHXXtrackers MS20190502ETF24.1521.1220.3120.310.800.80
ASIXAdvanSix Inc20190502A26.5811.312.332.638.988.68
ASMAvino Silver20190502A177.94113.25101.08102.0512.1711.20
ASMBAssembly Bio20190502A68.0839.1416.8918.6022.2620.55
ASNAAscena Retai20190502A81.2761.1032.0738.4229.0322.69
ASPNAspen Aeroge20190502A155.8481.5753.9456.4127.6325.15
ASPSAltisource P20190502A109.5348.9219.9620.4228.9628.51
ASPUASPEN GROUP,20190502A114.9563.5350.5356.0113.007.52
ASRTAssertio The20190502A24.7732.5410.8212.6121.7319.96
ASRVAmeriServ Fi20190502A99.4046.2745.2245.221.051.05
ASTCAstrotech Co20190502A410.21226.07267.74257.45-41.67-31.38
ASTEAstec Indust20190502A31.6331.1115.3122.0215.809.09
ASURAsure Softwa20190502A56.3751.7122.0122.2429.7029.47
ASYSAmtech Syste20190502A61.1847.5018.7224.3928.7723.11
ATAtlantic Pow20190502A44.6134.8814.2717.1020.6117.78
ATECAlphatec Hol20190502A102.2671.1664.5665.926.605.24
ATENA10 NETWORKS20190502A26.6015.271.326.0813.919.14
ATESTCTest Symbol20190502A28.4614.3714.3714.370.000.00
ATESTGTEST SYMBOL20190502A23.8013.2713.1013.130.170.14
ATGEAdtalem Glob20190502A16.256.220.991.505.234.72
ATHAthene Holdi20190502A5.023.601.731.861.881.73
ATHXAthersys, In20190502A72.1365.7518.7821.3846.9744.37
ATIAllegheny Te20190502A9.704.451.341.973.122.49
ATKRAtkore Inter20190502A19.127.644.514.743.142.91
ATLCAtlanticus H20190502A113.8038.1938.3438.34-0.15-0.15
ATLOAMES Nationa20190502A373.90164.29162.70164.201.590.09
ATMPiPath Select20190502ETF19.7119.0420.2319.53-1.18-0.48
ATNIATN Internat20190502A80.3136.3425.9224.6710.4011.64
ATNMActinium Pha20190502A85.5794.6180.2680.2314.3414.38
ATNXAthenex, Inc20190502A34.2525.33-9.06-3.7734.4029.10
ATOAtmos Energy20190502A6.733.610.921.632.691.98
ATOMAtomera Inco20190502A329.50283.63146.93145.58136.70138.05
ATOSAtossa Thera20190502A87.5452.2437.7641.0814.4811.16
ATRAptarGroup,20190502A12.566.072.242.573.833.50
ATRAAtara Biothe20190502A62.0527.0312.0619.3214.977.70
ATRCAtriCure, In20190502A27.2419.606.007.0213.6012.58
ATROAstronics Co20190502A36.4818.944.694.6914.2514.25
ATRSAntares Phar20190502A39.6338.9727.1726.4111.8612.65
ATSGAir Transpor20190502A18.2317.897.3813.4910.514.40
ATTOAtento S.A.20190502A69.2241.2423.3427.3917.9013.85
ATUSAltice USA,20190502A5.083.861.691.602.162.25
ATVIActivision B20190502A2.942.830.131.212.711.62
ATXIAvenue Thera20190502A527.34302.10118.40194.24183.71107.86
AUBNAuburn Natio20190502A374.22153.05150.91154.852.15-1.80
AUDCAudioCodes L20190502A30.5614.886.477.438.417.44
AUGAuryn Resour20190502A143.67116.2378.3083.9937.9332.24
AUMNGolden Miner20190502A205.17172.94105.07105.6467.8767.31
AUPHAurinia Phar20190502A23.2516.665.226.7211.449.94
AUSFGlobal X Ada20190502ETF24.5016.6314.7414.751.891.88
AUTOAutoWeb, Inc20190502A321.60198.16126.17136.1071.9862.05
AUYYamana Gold,20190502A48.5642.2929.6731.3212.6310.96
AVAAvista Corpo20190502A13.217.734.364.723.373.01
AVAVAeroVironmen20190502A26.4918.605.266.5313.3412.07
AVBAvalonBay Co20190502A8.983.700.470.813.232.88
AVCOAvalon Globo20190502A94.2479.8362.2966.0817.5413.75
AVDAmerican Van20190502A39.4315.998.297.647.708.34
AVEOAVEO Pharmac20190502A37.7237.7930.6432.387.165.42
AVGOBroadcom Inc20190502A6.124.260.440.403.833.87
AVGRAvinger, Inc20190502A62.0472.4961.4459.7111.0512.78
AVIDAvid Technol20190502A18.6112.905.487.187.425.73
AVLRAvalara, Inc20190502A20.829.296.056.393.242.92
AVNSAvanos Medic20190502A20.104.85-1.442.816.292.04
AVNWAviat Networ20190502A192.30145.39113.01110.5732.3834.83
AVROAVROBIO, Inc20190502A122.1546.4425.5926.6520.8419.78
AVTAvnet, Inc.20190502A10.8511.003.511.777.499.23
AVXLAnavex Life20190502A73.4055.6641.0541.3314.6114.33
AVYAvery Dennis20190502A8.063.720.981.322.742.39
AVYAAvaya Holdin20190502A10.137.363.493.153.874.21
AWIArmstrong Wo20190502A9.035.201.101.654.103.55
AWKAmerican Wat20190502A7.314.182.442.701.741.48
AWRAmerican Sta20190502A19.3411.005.856.695.154.31
AWREAware Inc20190502A312.41207.89159.75159.7548.1448.14
AWTMAware Ultra-20190502ETF4.593.553.553.550.000.00
AWXAvalon Holdi20190502A253.03147.4388.98106.8358.4440.60
AXAxos Financi20190502A11.893.673.903.57-0.220.11
AXASAbraxas Petr20190502A82.1963.1038.2034.2524.8928.85
AXDXAccelerate D20190502A35.2416.365.075.7811.3010.58
AXEAnixter Inte20190502A30.548.791.963.156.845.64
AXGNAxogen, Inc.20190502A51.8933.227.8310.8225.3922.40
AXGTAxovant Gene20190502A95.9479.3348.7358.4130.5720.84
AXJLWisdomTree A20190502ETF20.658.038.028.030.000.00
AXLAmerican Axl20190502A7.906.872.202.254.684.62
AXNXAxonics Modu20190502A140.0751.2935.7436.6815.5514.62
AXPAmerican Exp20190502A2.491.090.22-0.030.861.11
AXRAMREP Corpor20190502A261.57226.43192.74205.3833.6921.05
AXSAxis Capital20190502A6.483.402.612.620.800.78
AXSMAxsome Thera20190502A25.8528.8921.5620.207.338.69
AXTAAxalta Coati20190502A4.263.931.281.302.652.64
AXTIAXT Inc20190502A38.6529.0613.3814.2715.7014.79
AXUAlexco Resou20190502A92.6173.4863.3563.3710.1210.15
AYAtlantica Yi20190502A11.856.212.072.084.144.14
AYIAcuity Brand20190502A14.665.332.802.642.532.69
AYTUAytu BioScie20190502A110.6870.3248.6351.9121.6818.40
AYXAlteryx, Inc20190502A22.4813.117.187.825.935.30
AZOAutoZone, In20190502A13.166.421.822.544.613.83
AZPNAspen Techno20190502A12.406.941.261.025.685.92
AZREAzure Power20190502A309.70161.90161.97161.95-0.07-0.05
AZRXAzurRx BioPh20190502A175.3279.9664.5268.7515.4411.21
AZZAZZ Inc.20190502A31.9013.864.366.319.507.55
BBarnes Group20190502A16.757.031.882.865.154.17
BABoeing Compa20190502A3.962.661.361.281.301.38
BABInvesco Taxa20190502ETF4.126.014.804.861.201.16
BACBank of Amer20190502A3.293.241.291.191.952.05
BAHBooz Allen H20190502A5.542.600.741.011.861.59
BALiPath Series20190502ETN30.5917.7627.8017.59-10.040.17
BAMBrookfield A20190502A2.222.580.740.841.841.75
BANCBanc of Cali20190502A14.637.723.113.374.614.35
BANDBandwidth In20190502A35.7616.726.388.6710.348.05
BANFBancfirst Co20190502A92.6635.8419.4728.2416.259.30
BANRBanner Corp.20190502A20.5822.178.488.9813.6913.19
BANXStoneCastle20190502A135.9171.3961.8861.889.519.51
BAPCredicorp LT20190502A24.0511.005.966.945.044.06
BAPRInnovator S&20190502ETF31.6928.4328.7925.24-0.363.20
BASIBioanalytica20190502A289.58159.61161.87161.87-2.26-2.26
BATRALiberty Medi20190502A27.0843.3320.4923.0622.8420.27
BATRKLiberty Medi20190502A20.0112.088.198.073.894.01
BATTAmplify Adva20190502ETF39.8761.3439.6055.5521.755.79
BAXBaxter Inter20190502A3.972.820.840.731.982.10
BBBlackBerry L20190502A10.918.334.775.033.563.29
BBAXJPMorgan Bet20190502ETF9.663.903.853.840.050.06
BBBYBed Bath & B20190502A6.5616.2810.2410.476.045.81
BBCVirtus LifeS20190502ETF62.16131.98117.66116.8314.3215.15
BBCAJPMorgan Bet20190502ETF4.843.502.953.120.550.37
BBCPConcrete Pum20190502A66.2740.0718.1623.3621.9216.71
BBDCBarings BDC,20190502A14.839.309.758.23-0.441.07
BBEUJPMorgan Bet20190502ETF4.523.672.762.900.910.76
BBGIBeasley Broa20190502A162.24501.85305.58307.06196.27194.79
BBHVanEck Vecto20190502ETF9.306.733.673.863.062.87
BBJPJPMorgan Bet20190502ETF4.584.193.963.950.220.24
BBPVirtus LifeS20190502ETF46.1915.225.55-1.609.6716.83
BBREJPMorgan Bet20190502ETF5.005.824.665.711.170.11
BBSAJPMorgan Bet20190502ETF4.033.983.983.980.000.00
BBUBrookfield B20190502A48.8325.5418.4520.527.095.02
BBUSJPMorgan Bet20190502ETF5.3212.5613.0812.56-0.530.00
BBWBuild-A-Bear20190502A65.2821.715.1610.4416.5511.27
BBXBBX Capital20190502A31.6716.488.346.298.1410.18
BBYBest Buy Com20190502A3.622.040.800.811.241.23
BCBrunswick Co20190502A8.564.310.650.663.663.65
BCBPBCB Bancorp20190502A51.5853.0216.6316.4236.3936.60
BCCBoise Cascad20190502A16.848.524.004.214.524.31
BCDAberdeen Sta20190502ETF14.898.3116.6216.62-8.31-8.31
BCEBCE, Inc.20190502A2.912.140.800.681.341.46
BCEIBONANZA CREE20190502A24.8814.926.687.268.247.66
BCIAberdeen Sta20190502ETF11.8610.87-5.1110.4815.980.39
BCLIBrainstorm C20190502A69.0834.1513.4215.6420.7318.51
BCMiPath Pure B20190502ETN31.9439.9935.0535.054.944.94
BCMLBayCom Corp20190502A243.3575.1560.7067.9114.457.24
BCOThe Brink's20190502A15.846.901.131.695.765.20
BCOMB Communicat20190502A459.79344.02314.55314.5529.4729.47
BCORBlucora, Inc20190502A24.268.674.074.364.614.31
BCOVBrightcove,20190502A29.7343.413.766.5439.6636.87
BCOW1895 Bancorp20190502A78.0849.8318.4718.4731.3631.36
BCPCBalchem Corp20190502A67.0631.3527.9428.933.412.42
BCRXBioCryst Pha20190502A25.9617.963.974.5713.9913.38
BCSFBain Capital20190502A54.9632.1425.9328.086.214.06
BCTFBancorp 34,20190502A51.4151.3751.3751.370.000.00
BDCBelden Inc.20190502A14.526.112.453.833.672.29
BDCSUBS AG Excha20190502ETN53.8574.5465.1764.969.379.58
BDCZETRACS Wells20190502ETN60.94
BDGEBridge Banco20190502A74.2431.8623.5623.898.307.96
BDLFlanigan's E20190502A533.04106.21106.21106.210.000.00
BDNBrandywine R20190502A6.805.911.572.324.343.58
BDRBlonder Tong20190502A846.52271.48249.40271.4822.080.00
BDSIBioDelivery20190502A24.1323.101.175.0321.9318.10
BDXBecton, Dick20190502A6.342.831.030.881.791.95
BEBloom Energy20190502A24.0016.637.648.378.998.26
BEATBioTelemetry20190502A20.8610.975.727.035.263.94
BECNBeacon Roofi20190502A13.197.601.363.366.244.24
BELFABel Fuse Inc20190502A696.721406.991356.731358.6150.2548.38
BELFBBel Fuse Inc20190502A211.79116.0194.6393.3121.3822.70
BENFranklin Res20190502A3.594.550.280.584.273.97
BEPBrookfield R20190502A5.576.824.714.522.122.31
BERYBerry Global20190502A10.747.885.336.112.561.77
BFABrown-Forman20190502A38.3229.7827.2026.142.583.64
BFBBrown-Forman20190502A4.952.511.041.021.471.50
BFAMBRIGHT HORIZ20190502A13.767.564.494.833.072.73
BFCBank First C20190502A223.87130.9375.1872.7055.7558.15
BFINBankFinancia20190502A69.0233.1918.1718.5415.0214.65
BFITGlobal X Hea20190502ETF182.87126.59126.59126.590.000.00
BFORBarron's 40020190502ETF19.838.247.437.580.810.66
BFSSaul Centers20190502A84.4035.1916.6023.7218.5811.46
BFSTBusiness Fir20190502A159.8365.2965.2565.250.040.04
BGBunge Limite20190502A6.263.360.931.372.431.99
BGCPBGC Partners20190502A18.4919.935.936.2614.0013.68
BGFVBig 5 Sporti20190502A58.8529.19-3.67-3.7132.8632.90
BGGBriggs & Str20190502A16.216.854.184.112.672.74
BGIBirks Group20190502A565.99443.73421.93421.9321.8021.80
BGRNiShares Glob20190502ETF17.0813.2513.1213.120.130.13
BGSB&G Foods, I20190502A9.996.171.872.234.303.94
BGSFBG Staffing20190502A99.3260.3546.2549.1614.1011.19
BHBiglari Hold20190502A217.8196.8290.5094.536.322.29
BHABiglari Hold20190502A0.0022.77
BHBBar Harbor B20190502A164.96108.5359.3085.1349.2223.40
BHCBausch Healt20190502A4.847.855.545.652.322.21
BHEBenchmark El20190502A11.975.672.582.963.092.72
BHFBrighthouse20190502A11.417.470.531.366.946.11
BHLBBerkshire Hi20190502A14.168.470.62-0.167.848.63
BHRBraemar Hote20190502A81.0142.7134.4934.798.227.92
BHTGBioHiTech Gl20190502A391.43268.95238.90239.1730.0529.78
BHVNBiohaven Pha20190502A37.0611.056.667.634.393.43
BIBProShares Ul20190502ETF15.789.934.305.655.634.27
BIBLInspire 10020190502ETF36.0925.5521.7525.413.800.14
BICKFirst Trust20190502ETF59.3133.8833.8833.880.000.00
BIGBig Lots, In20190502A10.374.511.762.032.752.49
BIIBBiogen Inc.20190502A6.174.070.770.723.303.35
BILSPDR Bloombe20190502ETF1.090.830.830.830.000.00
BIMIBOQI Interna20190502A557.44668.97670.18670.45-1.22-1.49
BIOBio-Rad Labo20190502A34.2911.795.876.685.915.10
BIOBBio-Rad Labo20190502A102.0828.9352.8757.01-23.94-28.08
BIOCBiocept, Inc20190502A83.2784.5361.7067.4322.8217.09
BIOLBiolase, Inc20190502A229.38131.70-49.2264.94180.9266.77
BIOXBioceres Cro20190502A239.15201.81140.58140.5861.2361.23
BIPBrookfield I20190502A7.225.600.740.644.864.97
BISProShares Ul20190502ETF26.3814.106.546.757.567.35
BIVVanguard Int20190502ETF1.270.840.510.520.330.31
BIZDVanEck Vecto20190502ETF15.9415.9415.7715.870.170.07
BJBJs Wholesal20190502A17.568.183.724.764.463.43
BJANInnovator S&20190502ETF32.4435.3635.3635.360.000.00
BJKVanEck Vecto20190502ETF48.4721.8817.5217.524.364.36
BJRIBJ's Restaur20190502A16.735.862.583.283.292.58
BJULInnovator S&20190502ETF14.3515.6715.8316.82-0.16-1.15
BKBank of New20190502A2.252.711.171.171.541.54
BKCCBlackRock Ca20190502A18.8211.156.244.714.886.41
BKDBrookdale Se20190502A16.4543.2938.9138.764.424.64
BKEThe Buckle,20190502A14.927.572.272.955.324.62
BKEPBlueknight E20190502A148.20115.3793.0191.3922.3523.97
BKFiShares MSCI20190502ETF10.126.667.117.34-0.46-0.68
BKHBlack Hills20190502A16.005.896.517.23-0.62-1.34
BKIBlack Knight20190502A7.453.270.540.962.732.31
BKLNInvesco Seni20190502ETF4.363.362.852.940.510.42
BKNGBooking Hold20190502A10.684.782.412.532.242.08
BKSCBank of Sout20190502A307.50178.18172.96177.565.220.62
BKTIBK Technolog20190502A150.1165.7325.3625.3640.3740.37
BKUBankunited,20190502A7.233.430.570.952.862.49
BKYIBIO-key Inte20190502A795.84742.66753.36749.73-10.70-7.08
BLBlackLine, I20190502A20.739.612.844.266.775.35
BLBDBlue Bird Co20190502A50.4927.087.848.0019.2419.08
BLCMBellicum Pha20190502A68.0445.7314.2816.8931.4528.83
BLCNReality Shar20190502ETF55.9155.5741.7041.7013.8713.87
BLDTopBuild Cor20190502A27.108.142.403.655.744.49
BLDPBallard Powe20190502A31.3130.9617.1711.6713.8219.31
BLDRBuilders Fir20190502A8.346.650.531.146.145.53
BLESInspire Glob20190502ETF218.17200.09175.16179.3124.9320.78
BLFSBioLife Solu20190502A85.5240.8123.0623.3817.7417.42
BLHYVirtus Newfl20190502ETF69.1299.4999.4399.470.060.01
BLINBridgeline D20190502A245.06167.15100.96131.1166.1936.04
BLKBlackrock, I20190502A9.345.591.103.014.422.51
BLKBBlackbaud, I20190502A28.066.492.283.024.213.46
BLLBall Corpora20190502A6.815.39-1.261.146.654.25
BLMNBloomin' Bra20190502A8.857.28-0.570.207.857.10
BLNKBlink Chargi20190502A48.6758.6712.7138.3145.9620.37
BLOKAmplify Tran20190502ETF17.7217.0616.5615.300.491.76
BLPHBellerophon20190502A158.21209.28200.11200.109.169.18
BLUEbluebird bio20190502A40.6317.628.329.109.318.52
BLVVanguard Lon20190502ETF3.583.692.252.081.441.61
BLXBanco Latino20190502A32.6316.199.5410.856.655.35
BMCHBMC Stock Ho20190502A13.7213.308.717.574.595.73
BMIBadger Meter20190502A23.9410.662.474.878.195.79
BMLPDorsey Wrigh20190502ETF28.7428.67167.71148.91-139.04-120.24
BMOBank of Mont20190502A1.611.530.850.820.680.70
BMRABIOMERICA IN20190502A91.2534.0534.0534.050.000.00
BMRCBank of Mari20190502A72.3337.7531.2733.076.484.68
BMRNBioMarin Pha20190502A11.287.991.622.376.375.61
BMTCBryn Mawr Ba20190502A33.0613.650.661.0812.9912.58
BMYBristol-Myer20190502A2.163.041.912.021.131.01
BNDVanguard Tot20190502ETF1.240.830.600.610.230.22
BNDCFlexShares C20190502ETF21.0620.1220.1220.120.000.00
BNDWVanguard Tot20190502ETF3.782.892.982.93-0.09-0.04
BNDXVanguard Tot20190502ETF1.791.020.730.750.290.27
BNEDBarnes & Nob20190502A34.2818.353.573.9514.7814.34
BNFTBenefitfocus20190502A24.2816.888.1613.668.733.23
BNGOBionano Geno20190502A205.24148.08134.41134.4113.6713.67
BNKDMicroSectors20190502ETN25.70
BNKOMicroSectors20190502ETN16.3099.8199.8199.810.000.00
BNKUMicroSectors20190502ETN17.47
BNKZMicroSectors20190502ETN23.44
BNSBank of Nova20190502A1.871.770.680.651.081.11
BNSOBonso Electr20190502A383.72211.77204.07211.777.690.00
BOCHBank of Comm20190502A52.5335.0724.6426.0810.438.99
BOCTInnovator S&20190502ETF29.2814.4013.738.190.676.21
BOHBank of Hawa20190502A15.116.582.273.134.323.45
BOKFBOK Financia20190502A23.5511.246.825.534.425.72
BOMNBoston Omaha20190502A85.0256.7628.7334.2528.0322.51
BONDPIMCO Active20190502ETF1.771.030.770.760.260.27
BOOMDMC Global I20190502A26.1215.143.073.6612.0711.48
BOOTBoot Barn Ho20190502A14.466.701.482.145.224.56
BOSCB.O.S. Bette20190502A285.01182.30182.30182.300.000.00
BOSSGlobal X Fou20190502ETF179.23188.80188.80188.800.000.00
BOTZGlobal X Fun20190502ETF4.975.784.234.461.551.32
BOUTInnovator IB20190502ETF75.4556.9043.8543.9513.0512.95
BOXBOX, INC.20190502A7.796.282.582.523.703.76
BOXLBoxlight Cor20190502A110.9897.1759.3559.0637.8338.11
BPFHBoston Priva20190502A10.828.821.852.086.966.74
BPMCBlueprint Me20190502A64.3728.8517.5419.6411.319.22
BPMPBP Midstream20190502A20.8512.645.887.446.765.20
BPMXBioPharmX Co20190502A96.06101.7188.8092.7512.918.96
BPOPPopular Inc20190502A10.628.152.742.945.415.21
BPRNThe Bank of20190502A221.52100.56107.30107.05-6.74-6.48
BPTBP Prudhoe B20190502A41.6223.890.788.8323.1115.07
BPTHBio-Path Hol20190502A89.5562.8733.8440.9329.0321.94
BPYBrookfield P20190502A4.954.381.021.283.363.10
BRBroadridge F20190502A6.903.231.541.881.681.34
BRCBrady Corpor20190502A16.585.891.432.324.463.57
BREWCraft Brew A20190502A28.0128.778.479.7620.4319.14
BRFVanEck Vecto20190502ETF47.4239.3131.9231.197.398.12
BRGBluerock Res20190502A20.2213.476.236.327.257.16
BRIDBridgford Fo20190502A766.50349.20302.43320.5646.7628.64
BRKABerkshire Ha20190502A0.000.00
BRKBBERKSHIRE HA20190502A2.951.790.820.970.960.82
BRKLBrookline Ba20190502A11.3917.280.611.3216.6715.98
BRKRBruker Corpo20190502A10.358.364.265.524.102.84
BRKSBrooks Autom20190502A14.7720.004.745.0315.2614.98
BRNBarnwell Ind20190502A326.55149.82180.10180.10-30.28-30.28
BROBrown & Brow20190502A3.9210.335.794.524.545.81
BROGBrooge Energ20190502A15.1914.3814.3814.380.000.00
BRPABig Rock Par20190502A73.3377.1577.1577.150.000.00
BRQSBorqs Techno20190502A659.23388.07-66.99-66.99455.07455.07
BRTBRT Apartmen20190502A46.3523.534.997.4518.5416.08
BRXBRIXMOR PROP20190502A5.594.501.491.693.012.81
BRYBerry Corpor20190502A39.5824.077.525.4516.5518.62
BRZUDirexion Dai20190502ETF6.324.432.042.562.401.87
BSAEInvesco Bull20190502ETF14.064.734.734.730.000.00
BSBEInvesco Bull20190502ETF26.0214.3714.3714.370.000.00
BSCEInvesco Bull20190502ETF38.7332.9732.9732.970.000.00
BSCKInvesco Bull20190502ETF4.843.683.143.080.550.60
BSCLInvesco Bull20190502ETF4.763.112.632.630.480.48
BSCMInvesco Bull20190502ETF4.756.075.705.790.370.28
BSCNInvesco Bull20190502ETF7.254.674.334.330.350.34
BSCOInvesco Bull20190502ETF6.694.774.814.78-0.03-0.01
BSCPInvesco Bull20190502ETF8.834.031.863.122.170.91
BSCQInvesco Bull20190502ETF16.1814.4814.4914.48-0.010.00
BSCRInvesco Bull20190502ETF16.7713.8413.5413.540.300.30
BSCSInvesco Bull20190502ETF12.7911.2511.2511.250.000.00
BSDEInvesco Bull20190502ETF35.7027.2627.2627.260.000.00
BSETBassett Furn20190502A101.5264.2649.4751.6514.7912.62
BSGMBioSig Techn20190502A104.4582.4571.3572.2111.1010.24
BSIGBrightSphere20190502A24.5210.263.454.096.836.18
BSJKInvesco Bull20190502ETF4.182.251.992.050.260.20
BSJLInvesco Bull20190502ETF7.704.253.083.481.170.76
BSJMInvesco Bull20190502ETF6.224.483.383.321.101.17
BSJNInvesco Bull20190502ETF13.625.905.355.450.550.45
BSJOInvesco Bull20190502ETF28.9718.1818.0118.010.170.17
BSJPInvesco Bull20190502ETF29.8914.9114.7514.750.150.15
BSJQInvesco Bull20190502ETF25.0019.5719.5719.570.000.00
BSMBlack Stone20190502A24.708.701.434.167.274.54
BSQRBSQUARE Corp20190502A421.88178.58157.45155.4421.1323.14
BSRRSierra Banco20190502A90.0045.8122.2824.2923.5321.52
BSTCBioSpecifics20190502A119.8140.6728.5729.1312.1011.54
BSVVanguard Sho20190502ETF1.271.110.750.770.360.34
BSVNBank7 Corp.20190502A186.1591.3291.3291.320.000.00
BSXBoston Scien20190502A2.895.073.153.381.931.70
BTAIBioXcel Ther20190502A180.4150.4221.9522.3128.4728.11
BTALAGFiQ U.S. M20190502ETF39.9423.0418.6322.334.410.71
BTEBaytex Energ20190502A54.0051.3027.6634.6723.6416.85
BTECPrincipal He20190502ETF38.4917.725.547.1212.1910.61
BTGB2Gold Corp.20190502A38.0433.2716.7820.6816.5012.56
BTNBallantyne S20190502A157.20118.67136.51134.68-17.84-16.01
BTUPeabody Ener20190502A10.065.360.220.795.154.57
BURLBURLINGTON S20190502A10.473.641.281.492.362.15
BUSEFirst Busey20190502A27.9139.123.203.3635.9235.76
BUYUSCF SummerH20190502ETF348.96100.6729.5729.5771.1071.10
BUYNUSCF SummerH20190502ETF154.825.26-26.33-52.7031.6057.96
BVBrightView H20190502A39.9210.3318.9015.46-8.57-5.13
BVALBrand Value20190502ETF19.7017.2814.7015.362.581.92
BVSNBroadvision20190502A876.49863.64863.64863.640.000.00
BWBabcock & Wi20190502A101.7464.7447.5349.8817.1114.85
BWABorgWarner I20190502A3.706.68-0.15-0.266.836.95
BWBBridgewater20190502A48.0623.1015.8416.247.266.86
BWENBroadwind En20190502A144.67106.4695.6895.6810.7810.78
BWFGBankwell Fin20190502A106.3741.5433.9034.967.636.58
BWLABowl America20190502A552.05181.82181.82181.820.000.00
BWXSPDR Bloombe20190502ETF3.963.142.612.670.520.47
BWXTBWX Technolo20190502A17.248.252.943.025.315.23
BWZSPDR Bloombe20190502ETF21.2411.2911.2911.290.000.00
BXThe Blacksto20190502A3.172.890.940.741.962.15
BXCBlueLinx Hol20190502A56.5235.3122.5923.8812.7111.43
BXGBluegreen Va20190502A66.8130.6618.9619.5011.7011.17
BXMTBlackstone M20190502A3.323.091.941.721.151.37
BXPBoston Prope20190502A7.983.230.881.522.351.71
BXSBancorpSouth20190502A12.845.490.521.084.974.41
BYByline Banco20190502A23.2511.671.653.6110.038.07
BYDBoyd Gaming20190502A12.007.154.684.812.472.37
BYFCBroadway Fin20190502A650.35583.75584.01558.02-0.2625.73
BYLDiShares Yiel20190502ETF10.245.745.035.310.710.43
BYNDBeyond Meat,20190502A43.1035.097.297.3627.8027.73
BYSIBeyondSpring20190502A232.57141.0277.0589.0363.9751.99
BZHBeazer Homes20190502A17.1510.434.435.686.004.75
BZQProShares Ul20190502ETF9.785.671.454.304.221.37
CCitigroup In20190502A1.631.750.720.561.031.20
CAAPCorporacion20190502A82.5757.652.2418.1255.4139.53
CAASChina Automo20190502A138.38108.2585.8285.8222.4322.43
CABOCable One, I20190502A18.9516.7416.1215.520.930.94
CACCamden Natio20190502A76.1829.2218.1718.9711.0510.25
CACCCredit Accep20190502A36.2116.207.598.258.607.94
CACGClearBridge20190502ETF30.0818.2418.7718.45-0.53-0.21
CACICACI INTERNA20190502A48.0523.2811.1414.3912.108.88
CADECadence Banc20190502A9.444.531.531.923.002.62
CAECAE INC20190502A7.324.251.711.862.532.38
CAGConagra Bran20190502A3.634.641.061.523.583.13
CAHCardinal Hea20190502A4.934.622.222.122.412.51
CAICAI Internat20190502A33.1116.567.288.169.288.39
CAKECheesecake F20190502A14.699.303.354.995.954.31
CALCaleres Inc20190502A16.405.122.222.712.902.41
CALACalithera Bi20190502A66.9549.3113.1013.3136.2136.10
CALFPacer US Sma20190502ETF11.8713.3010.2113.383.10-0.08
CALMCal-Maine Fo20190502A15.619.441.582.207.877.24
CALXCALIX, INC.20190502A25.0313.268.759.734.513.53
CAMPCalAmp Corp.20190502A17.1130.582.473.4428.1727.17
CAMTCamtek Ltd20190502A33.7321.2311.5212.579.718.68
CAPEiPath Shille20190502ETN14.9110.809.109.181.701.62
CAPLCrossAmerica20190502A40.1322.2810.6914.4811.587.80
CAPRCapricor The20190502A226.10278.67262.34262.6916.3415.99
CARAvis Budget20190502A14.2921.728.8310.0812.8911.64
CARACara Therape20190502A21.0713.173.865.509.317.66
CARECARTER BANK20190502A295.87116.59114.87115.591.721.00
CARGCarGurus, In20190502A20.469.472.502.686.976.79
CAROCarolina Fin20190502A68.6440.3824.8925.5815.4914.81
CARSCars.com Inc20190502A14.089.055.905.893.153.16
CARVCarver Banco20190502A832.95808.95808.95808.950.000.00
CARZFirst Trust20190502ETF35.3837.6524.3130.0713.347.58
CASACasa Systems20190502A29.8732.260.1017.8232.1714.44
CASHMeta Financi20190502A23.4710.462.062.658.407.80
CASICASI Pharmac20190502A59.7555.5830.2530.4925.3325.09
CASSCass Informa20190502A77.0455.8846.8347.819.058.07
CASYCasey's Gene20190502A17.915.052.433.222.621.83
CATCaterpillar20190502A3.564.271.742.202.542.07
CATBCatabasis Ph20190502A108.9857.2617.7423.5939.5333.67
CATCCAMBRIDGE BA20190502A192.6287.8586.3286.651.531.19
CATHGlobal X S&P20190502ETF9.336.975.426.621.550.35
CATMCardtronics20190502A31.7413.672.976.2210.707.45
CATOCATO CORP20190502A24.0410.362.823.457.546.91
CATSCatasys Inc.20190502A82.9949.6513.1318.1736.5331.48
CATYCathay Gener20190502A12.048.513.674.944.843.58
CBChubb Limite20190502A4.401.870.740.921.130.96
CBANColony Bankc20190502A143.92152.70152.70152.700.000.00
CBATCBAK Energy20190502A550.72319.20253.69268.1265.5151.09
CBAYCymabay Ther20190502A39.2323.9911.6413.0512.3610.94
CBBCincinnati B20190502A28.8214.016.687.227.336.79
CBFVCB Financial20190502A123.50140.11140.44140.50-0.33-0.39
CBIOCatalyst Bio20190502A72.98110.8583.4587.6027.4523.25
CBLCBL& Associa20190502A91.4060.8343.7141.5617.1219.16
CBLICleveland Bi20190502A413.85225.92190.27198.5335.6627.39
CBMBCBM Bancorp,20190502A50.3643.6835.0535.058.638.63
CBMGCellular Bio20190502A108.1059.3744.4145.8414.9513.53
CBNKCapital Banc20190502A358.70230.75220.58220.4310.1710.31
CBOECboe Global20190502A5.402.500.741.021.761.48
CBONVanEck Vecto20190502ETF62.4550.8750.8750.870.000.00
CBPOChina Biolog20190502A18.307.413.343.714.073.70
CBRECBRE GROUP,20190502A4.202.110.580.711.531.40
CBRLCracker Barr20190502A13.919.042.381.796.667.25
CBSHCommerce Ban20190502A8.979.273.704.115.565.16
CBTCabot Corpor20190502A19.866.952.883.064.083.89
CBTXCBTX, Inc. C20190502A236.41139.93127.23130.1312.699.80
CBUCommunity Ba20190502A21.367.111.591.535.525.58
CBZCBIZ, Inc.20190502A14.315.851.621.704.234.14
CCThe Chemours20190502A8.254.000.421.353.582.65
CCBGCapital City20190502A138.8871.0766.4668.394.622.69
CCCClarivate An20190502A39.6220.909.4812.9211.427.98
CCCLChina Cerami20190502A237.20209.44165.13178.7444.3130.70
CCDCalamos Dyna20190502A38.3468.7154.9654.3313.7414.38
CCEPCoca-Cola Eu20190502A3.211.930.010.091.931.85
CCFChase Corpor20190502A117.7553.8436.6340.7416.7312.62
CCHCollier Cree20190502A10.52
CCICrown Castle20190502A4.932.491.640.800.851.69
CCJCameco Corpo20190502A9.558.202.162.466.045.74
CCKCrown Holdin20190502A9.774.991.572.523.412.47
CCLCarnival Cor20190502A2.211.470.780.960.690.52
CCLPCSI Compress20190502A61.0324.1925.3526.19-1.16-2.00
CCMPCabot Microe20190502A30.9211.917.127.674.794.24
CCNECNB Financia20190502A335.1699.2289.2789.409.959.82
CCOClear Channe20190502A104.6074.4063.7467.8710.666.53
CCOICogent Commu20190502A27.4215.526.969.098.566.43
CCORCore Alterna20190502ETF55.2217.2517.2817.28-0.03-0.03
CCRCONSOL Coal20190502A48.3536.4220.2520.4016.1716.02
CCRCChina Custom20190502A292.73181.68181.68181.680.000.00
CCRNCross Countr20190502A94.4790.9254.3259.3036.6031.62
CCSCENTURY COMM20190502A19.3522.0110.8911.4311.2010.75
CCXIChemoCentryx20190502A34.1728.122.734.1525.3823.97
CDAYCeridian HCM20190502A17.839.703.204.426.505.28
CDCVictoryShare20190502ETF10.644.874.904.86-0.030.01
CDECoeur Mining20190502A34.1332.3914.0217.8018.3914.61
CDEVCentennial R20190502A11.2026.8419.8719.387.017.53
CDKCDK Global,20190502A8.854.170.761.553.422.63
CDLVictoryShare20190502ETF15.4910.9310.7910.830.150.10
CDLXCardlytics,20190502A84.9732.7722.1524.2510.628.52
CDMOAvid Bioserv20190502A64.8061.8531.5734.9630.2826.89
CDNACareDx, Inc.20190502A38.3617.112.645.1914.4711.92
CDNSCadence Desi20190502A3.873.230.721.302.521.94
CDORCondor Hospi20190502A300.30121.4174.6961.0746.7260.34
CDRCedar Realty20190502A38.6526.0514.6316.6811.429.38
CDTXCidara Thera20190502A170.70157.0574.8499.8382.2157.22
CDWCDW Corporat20190502A9.694.910.871.574.043.33
CDXCChromaDex Co20190502A63.2754.1017.0519.8237.0534.28
CDXSCodexis, Inc20190502A17.6310.560.211.5710.358.99
CDZICADIZ, Inc.20190502A43.2464.1112.1916.7651.9247.35
CECelanese Cor20190502A6.643.011.001.312.011.70
CECECeco Environ20190502A44.4028.429.368.0719.0620.35
CEFSSaba Closed-20190502ETF54.2540.4957.8357.83-17.33-17.33
CEICamber Energ20190502A105.72118.66119.74110.79-1.077.88
CEIXCONSOL Energ20190502A38.3415.837.008.778.837.06
CELCellcom Isra20190502A67.1564.5833.6833.5630.9031.01
CELCCelcuity Inc20190502A438.32219.36144.93144.9374.4374.42
CELHCelsius Hold20190502A128.74118.93114.61114.954.323.97
CELPCypress Envi20190502A105.8553.9047.8648.696.035.21
CEMBiShares J.P.20190502ETF25.6517.9916.5417.791.460.21
CEMIChembio diag20190502A202.06206.6959.5344.76147.15161.92
CENTCentral Gard20190502A26.1811.823.465.428.366.41
CENTACentral Gard20190502A19.1112.532.392.2810.1410.25
CENXCentury Alum20190502A14.8120.30-11.47-8.0231.8128.37
CEPUCentral Puer20190502A42.5425.904.206.5421.7019.36
CEQPCrestwood Eq20190502A20.115.2019.2219.56-14.02-14.36
CERCCerecor Inc.20190502A72.7036.1624.0826.8512.089.31
CERNCerner Corp20190502A3.032.210.210.792.001.42
CERSCerus Corp20190502A18.1914.253.363.4110.8910.84
CETVCentral Euro20190502A29.7921.5012.4912.698.978.78
CETXCEMTREX INC.20190502A249.06234.35113.01183.59121.3550.76
CEVACEVA Inc.20190502A37.0522.0211.9413.6610.088.36
CEWWisdomTree20190502ETF31.3450.8213.2650.8237.570.00
CEYVictoryShare20190502ETF36.9824.4221.1724.423.260.00
CEZVictoryShare20190502ETF12.426.026.026.020.000.00
CFCF Industrie20190502A11.526.234.053.642.172.59
CFAVictoryShare20190502ETF13.886.415.485.500.930.91
CFBICommunity Fi20190502A115.7851.0743.8443.847.237.23
CFBKCentral Fede20190502A115.0722.8312.4712.4710.3610.36
CFFACF Finance A20190502A264.77263.03263.03263.030.000.00
CFFIC&F Financia20190502A410.97267.72267.77267.54-0.060.18
CFFNCapitol Fede20190502A8.408.273.453.324.834.97
CFGCitizens Fin20190502A2.864.510.830.833.693.70
CFMSConformis, I20190502A58.1853.1933.9436.8219.4416.41
CFOVictoryShare20190502ETF11.886.195.205.490.990.71
CFRCullen/Frost20190502A13.366.653.443.473.213.18
CFRXContraFect C20190502A245.66246.67252.11241.35-5.445.31
CFXColfax Corpo20190502A4.754.511.412.033.112.48
CGThe Carlyle20190502A15.4216.249.346.516.909.73
CGACHINA GREEN20190502A132.30148.48105.22120.9243.2627.56
CGBDTCG BDC, Inc20190502A10.3815.385.815.119.5710.27
CGCCanopy Growt20190502A5.823.750.270.603.483.15
CGENCompugen Ltd20190502A71.0141.6224.0625.6317.5515.99
CGIXCancer Genet20190502A84.88100.5066.1276.0534.3824.46
CGNXCognex Corp20190502A6.1514.592.262.8112.3311.78
CGOCalamos Glob20190502A76.7550.9235.9551.2414.97-0.32
CGWInvesco S&P20190502ETF7.596.784.244.852.531.93
CHADDirexion Dai20190502ETF16.349.647.137.942.511.70
CHAPChaparral En20190502A75.3557.0733.7045.5323.3811.55
CHAUDirexion Dai20190502ETF4.824.402.502.471.891.93
CHCIComstock Hol20190502A440.06133.65116.80128.0816.845.57
CHCTCommunity He20190502A34.8912.845.527.377.325.47
CHDChurch & Dwi20190502A7.504.162.131.722.032.44
CHDNChurchill Do20190502A17.315.751.202.954.552.80
CHEChemed Corpo20190502A23.9910.374.935.375.445.00
CHEFThe Chef's W20190502A99.7930.13-1.442.1931.5727.96
CHEKCheck-Cap Lt20190502A177.24107.3081.0968.8826.2138.42
CHEPAGFiQ U.S. M20190502ETF188.08
CHFSCHF Solution20190502A127.47128.2861.8189.2566.4739.03
CHGGCHEGG, INC.20190502A5.194.631.731.902.902.72
CHGXChange Finan20190502ETF73.7924.3524.3524.350.000.00
CHHChoice Hotel20190502A10.175.021.001.184.033.84
CHICalamos Conv20190502A14.0946.292.392.3843.9043.91
CHICGlobal X MSC20190502ETF240.5273.4547.2447.2426.2126.21
CHIEGlobal X MSC20190502ETF848.561427.201427.201427.200.000.00
CHIHGlobal X MSC20190502ETF71.4618.7018.7018.700.000.00
CHIIGlobal X MSC20190502ETF1192.24362.32362.32362.320.000.00
CHIKGlobal X MSC20190502ETF68.0946.9245.6445.641.281.28
CHILGlobal X MSC20190502ETF154.6787.4487.4487.440.000.00
CHIMGlobal X MSC20190502ETF215.2268.9968.9968.990.000.00
CHIQGlobal X MSC20190502ETF19.0434.7225.4325.639.289.08
CHIRGlobal X MSC20190502ETF179.53
CHISGlobal X MSC20190502ETF787.12430.47430.47430.470.000.00
CHIUGlobal X MSC20190502ETF98.74
CHIXGlobal X MSC20190502ETF15.678.011.333.966.674.05
CHKChesapeake E20190502A36.2529.1013.9318.5015.1410.57
CHKPCheck Point20190502A7.285.643.374.062.271.58
CHMAChiasma, Inc20190502A72.9240.4227.2127.5213.2012.90
CHMGChemung Fina20190502A230.36133.16121.08122.9812.0810.18
CHMICHERRY HILL20190502A12.237.001.972.455.044.55
CHNALoncar China20190502ETF243.4013.1416.3316.33-3.19-3.19
CHNRChina Natura20190502A708.85280.69181.30241.3699.3839.32
CHRACharah Solut20190502A226.47147.0397.0090.7650.0456.27
CHRSCoherus BioS20190502A18.4912.921.301.6411.6211.28
CHRWC.H. Robinso20190502A5.836.772.662.314.114.46
CHSChicos FAS,20190502A29.5319.762.244.8817.5214.86
CHTRCharter Comm20190502A9.046.981.942.395.044.59
CHUYChuy's Holdi20190502A33.2425.333.725.7921.6119.54
CHWCalamos Glob20190502A16.3617.9725.3023.80-7.33-5.83
CHYCalamos Conv20190502A14.0613.137.787.765.355.37
CICIGNA Corpor20190502A9.194.711.562.343.152.37
CIACitizens, In20190502A63.6148.2829.2528.6719.0319.60
CIBRFirst Trust20190502ETF15.5810.375.6810.444.68-0.07
CIDVictoryShare20190502ETF140.3685.6686.1286.30-0.46-0.65
CIDMCinedigm Cor20190502A160.37102.9584.8486.3018.1116.65
CIENCiena Corpor20190502A4.342.861.341.431.521.43
CIFSChina Intern20190502A164.91109.0677.0289.9432.0419.12
CIGIColliers Int20190502A19.188.673.492.965.185.71
CILVictoryShare20190502ETF18.4612.1733.3433.34-21.17-21.17
CIMChimera Inve20190502A5.394.091.842.162.221.91
CINFCincinnati F20190502A5.082.891.991.490.901.40
CINRCINER RESOUR20190502A51.2933.1822.1421.8311.0311.34
CIOCITY OFFICE20190502A22.0813.992.612.6911.3811.30
CIRCIRCOR Inter20190502A43.7122.6212.9015.109.727.52
CITCIT Group In20190502A9.693.901.521.682.382.22
CIVBCivista Banc20190502A102.8664.3753.1756.3611.208.01
CIXComp X Inter20190502A698.32271.02235.33263.3635.697.65
CIZVictoryShare20190502ETF29.3321.6121.5321.530.070.07
CIZNCitizens Hol20190502A877.90649.19563.75630.2185.4418.98
CJJDChina Jo-Jo20190502A108.1089.6068.6968.8421.0620.91
CKHSeacor Holdi20190502A68.8830.1719.1318.9611.0411.20
CKPTCheckpoint T20190502A232.16163.03117.39123.9345.6439.10
CKXCKX Lands, I20190502A337.38181.76211.79211.79-30.04-30.04
CLColgate-Palm20190502A1.782.160.870.941.281.22
CLARClarus Corpo20190502A25.4915.747.897.987.847.76
CLBCore Laborat20190502A15.117.112.883.814.243.31
CLBKColumbia Fin20190502A19.4814.769.199.485.585.28
CLBSCaladrius Bi20190502A182.88125.1076.6982.8048.4042.30
CLCTCollectors U20190502A85.1528.5518.4121.0310.147.52
CLDBCORTLAND BNC20190502A700.29564.13564.13564.130.000.00
CLDRCloudera, In20190502A9.367.062.943.154.123.91
CLDTCHATHAM LODG20190502A20.1911.713.386.018.335.70
CLDXCelldex Ther20190502A71.8546.9436.6733.4310.2713.52
CLFCleveland-Cl20190502A10.348.902.753.316.155.58
CLFDClearfield,20190502A153.4583.4734.0252.8249.4630.66
CLGXCorelogic, I20190502A8.163.400.660.962.752.44
CLHClean Harbor20190502A10.575.011.372.053.642.96
CLIMack-Cali Re20190502A28.4014.277.5210.946.753.33
CLIRClearSign Te20190502A514.82316.1561.2561.25254.90254.90
CLIXProShares Lo20190502ETF20.8114.8340.2714.88-25.44-0.06
CLMTCalumet Spec20190502A82.3546.5424.9333.0321.6113.51
CLNCColony Credi20190502A21.3012.678.168.714.513.95
CLNEClean Energy20190502A33.0127.1611.1512.0515.9915.09
CLNYColony Capit20190502A19.7014.128.979.595.154.52
CLOUGlobal X Clo20190502ETF36.6027.0615.3913.0611.6814.01
CLPRClipper Real20190502A45.2426.2113.7114.8112.4911.40
CLPSCLPS Incorpo20190502A867.50438.49-12.36-11.79450.86450.28
CLRCONTINENTAL20190502A12.166.130.981.775.154.36
CLRBCellectar Bi20190502A185.40107.6091.0691.3816.5416.23
CLRGIQ Chaikin U20190502ETF22.5021.6021.6921.69-0.09-0.09
CLROClearOne, In20190502A291.72203.97168.96176.3035.0027.67
CLSCelestica, I20190502A14.1912.197.127.965.034.21
CLSDClearside Bi20190502A93.2285.3734.2843.8751.0941.50
CLSNCelsion Corp20190502A108.5688.21120.11120.53-31.90-32.32
CLTLInvesco Trea20190502ETF2.770.900.800.890.100.01
CLUBTown Sports20190502A82.0944.2112.3617.2931.8526.91
CLVSClovis Oncol20190502A17.6010.534.124.696.425.84
CLWClearwater P20190502A37.5524.4012.8515.3411.559.08
CLWTEuro Tech Ho20190502A284.22201.29135.50125.7565.7975.54
CLXClorox Compa20190502A5.634.171.031.373.132.80
CLXTCalyxt, Inc.20190502A72.8346.1515.2916.3630.8629.79
CMCanadian Imp20190502A2.181.410.500.510.910.90
CMAComerica Inc20190502A5.752.840.921.361.931.49
CMBSiShares CMBS20190502ETF23.6216.0016.0016.000.000.00
CMCCommercial M20190502A6.745.840.753.095.092.75
CMCLCaledonia Mi20190502A260.8796.8391.7191.715.125.12
CMCOColumbus McK20190502A35.2118.395.085.6013.3112.79
CMCSAComcast Corp20190502A2.383.41-0.031.593.451.83
CMCTCIM Commerci20190502A412.37243.35237.94237.945.405.40
CMDCantel Medic20190502A26.1410.849.0610.561.790.28
CMDYiShares Bloo20190502ETF51.9551.1051.6351.08-0.540.01
CMECME Group In20190502A4.373.752.232.751.521.00
CMFiShares Cali20190502ETF5.852.154.313.95-2.16-1.80
CMGChipotle Mex20190502A10.735.052.212.822.842.23
CMICummins Inc.20190502A5.102.650.230.612.422.04
CMLSCumulus Medi20190502A241.0871.9520.5931.7651.3640.19
CMOCapstead Mor20190502A12.438.815.235.423.583.39
CMPCompass Mine20190502A24.7010.995.306.995.693.99
CMPRCimpress PLC20190502A88.3627.6911.9613.7515.7313.94
CMRECostamare In20190502A29.0019.067.548.9011.5310.17
CMRXChimerix, In20190502A71.0170.6813.6312.8957.0557.79
CMSCMS Energy C20190502A1.924.430.260.354.174.09
CMTCore Molding20190502A146.9177.2873.4173.623.873.67
CMTLComtech Tele20190502A51.3119.12-1.153.4020.2715.71
CNXtrackers MS20190502ETF18.8010.047.728.512.321.52
CNACNA Financia20190502A9.716.882.932.813.954.07
CNATConatus Phar20190502A96.1394.8368.9570.1325.8824.70
CNBKACentury Banc20190502A81.1430.8929.8829.121.011.77
CNCCentene Corp20190502A4.728.096.886.891.211.21
CNCEConcert Phar20190502A63.2939.4127.4230.9511.998.46
CNCRLoncar Cance20190502ETF37.7328.3321.6122.136.716.20
CNDTConduent Inc20190502A9.425.292.472.992.882.30
CNETChinaNet Onl20190502A139.6892.8475.6077.5317.2415.32
CNFRConifer Hold20190502A457.02
CNHICNH INDUSTRI20190502A9.296.903.663.823.243.08
CNICanadian Nat20190502A3.752.731.121.301.611.42
CNKCinemark Hol20190502A7.713.471.792.241.691.24
CNMDCONMED Corpo20190502A23.728.191.923.386.274.81
CNNECannae Holdi20190502A19.9411.306.848.004.463.29
CNOCNO Financia20190502A6.875.721.982.073.753.65
CNOBCenter Banco20190502A32.3621.913.663.6518.2418.25
CNPCenterPoint20190502A3.332.691.361.411.321.27
CNQCanadian Nat20190502A3.613.250.720.752.532.50
CNSCohen & Stee20190502A17.018.502.793.835.704.67
CNSLConsolidated20190502A21.6021.206.658.3614.5512.84
CNSTConstellatio20190502A203.86128.8480.9378.4047.9250.45
CNTYCentury Casi20190502A32.0119.367.777.7211.6111.88
CNXCNX Resource20190502A12.228.943.143.825.805.13
CNXMCNX Midstrea20190502A17.9610.779.274.741.506.03
CNXNPC Connectio20190502A75.2732.2314.1917.2618.0414.97
CNXTVanEck Vecto20190502ETF26.2842.3340.1540.222.182.11
CNYAiShares MSCI20190502ETF20.5810.519.979.430.541.08
COGlobal Cord20190502A51.2734.0630.1529.833.914.23
COCPCocrystal Ph20190502A448.38311.17253.03253.0358.1458.14
CODACoda Octopus20190502A82.1350.4437.2239.2413.2211.20
CODICompass Dive20190502A38.0416.387.629.858.776.53
CODXCo-Diagnosti20190502A102.22136.39121.99140.5914.40-4.20
COFCapital One20190502A3.981.830.370.401.471.44
COGCabot Oil &20190502A4.155.272.422.742.862.54
COHNCohen & Comp20190502A511.49324.43324.43324.430.000.00
COHRCoherent Inc20190502A26.4810.253.223.917.046.34
COHUCohu Inc20190502A20.7310.816.237.294.573.52
COLBColumbia Ban20190502A16.9312.576.866.935.705.64
COLDAmericold Re20190502A4.123.030.610.612.422.41
COLLCollegium Ph20190502A28.3920.854.524.7716.3316.08
COLMColumbia Spo20190502A12.119.851.952.307.907.55
COMDirexion Aus20190502ETF15.6311.7018.7912.41-7.09-0.71
COMBGraniteShare20190502ETF19.5912.697.758.124.954.58
COMMCommScope Ho20190502A5.906.110.64-0.275.466.38
COMTiShares Comm20190502ETF14.7410.058.288.601.771.45
CONECyrusOne Inc20190502A16.398.76-1.64-0.5610.419.32
CONNConn's Inc.20190502A21.6810.873.015.207.865.67
COOThe Cooper C20190502A13.885.880.871.005.014.88
COOPMr. Cooper G20190502A20.3815.545.195.2210.3510.32
COPConocoPhilli20190502A2.193.512.472.711.040.80
COPXGlobal X Cop20190502ETF57.5539.9312.9339.5427.000.39
CORCoresite Rea20190502A13.268.253.644.514.613.77
CORECore Mark Ho20190502A18.927.791.834.105.963.69
CORPPIMCO Invest20190502ETF10.766.805.775.991.030.81
CORRCorEnergy In20190502A65.0329.8214.7915.1915.0314.63
CORTCorcept Ther20190502A15.219.993.334.766.654.98
CORVCorrevio Pha20190502A126.74106.6574.7176.5532.2130.38
COSTCostco Whole20190502A4.464.140.571.083.573.06
COTYCOTY INC20190502A9.2312.037.548.264.493.78
COUPCoupa Softwa20190502A18.7611.562.733.168.848.40
COWiPath Series20190502ETN26.3618.7518.7716.85-0.011.91
COWNCowen Inc. C20190502A21.4024.390.691.0123.7023.38
COWZPacer US Cas20190502ETF7.199.208.839.240.37-0.04
CPCanadian Pac20190502A6.073.581.641.561.942.02
CPACopa Holding20190502A19.695.852.753.113.102.74
CPAHCounterpath20190502A356.31154.67141.57146.4513.108.23
CPBCampbell Sou20190502A3.505.551.321.514.244.04
CPECallon Petro20190502A14.2213.276.807.676.475.59
CPFCentral Paci20190502A17.407.27-2.54-2.609.819.87
CPGCRESCENT POI20190502A28.3225.544.336.7821.1918.77
CPHCCanterbury P20190502A325.83190.91190.91190.910.000.00
CPHIChina Pharma20190502A253.53250.73241.96242.258.778.48
CPICPI Inflatio20190502ETF30.9210.3810.3810.380.000.00
CPIXCumberland P20190502A402.26274.80249.15240.3025.6534.50
CPKChesapeake U20190502A50.3220.508.8010.2811.7010.22
CPLGCorePoint Lo20190502A21.5517.1314.0016.673.130.46
CPLPCapital Prod20190502A36.9219.338.138.9711.2010.35
CPRICapri Holdin20190502A4.382.460.741.191.721.27
CPRTCopart Inc20190502A6.707.992.112.145.895.85
CPRXCatalyst Pha20190502A19.6418.702.313.2316.3915.47
CPSCooper-Stand20190502A57.5925.8910.3212.1515.5713.74
CPSHCPS Technolo20190502A269.44556.42506.64507.9749.7848.44
CPSIComputer Pro20190502A35.7110.282.003.268.287.02
CPSSConsumer Por20190502A157.09100.5375.5174.2025.0226.33
CPSTCapstone Tur20190502A94.8966.2255.2058.9911.027.23
CPTCamden Prope20190502A10.683.461.281.882.181.58
CPTACapitala Fin20190502A22.5591.2311.8989.9379.351.30
CQPCheniere Ene20190502A18.547.674.916.662.761.01
CQQQInvesco Chin20190502ETF13.708.857.387.831.481.02
CRCrane Compan20190502A14.076.163.843.382.322.78
CRAICRA Internat20190502A203.6874.5958.9561.1315.6513.46
CRAKVanEck Vecto20190502ETF54.1732.3027.9429.264.353.04
CRBNiShares MSCI20190502ETF16.108.928.618.610.310.31
CRBPCorbus Pharm20190502A27.1624.3115.1110.209.2014.11
CRCCalifornia R20190502A15.918.963.743.935.225.04
CRDACrawford & C20190502A130.2642.9723.0422.4419.9320.53
CRDBCrawford & C20190502A110.9341.5232.6632.848.878.68
CREECree Inc20190502A10.578.93-0.905.259.833.67
CREGChina Recycl20190502A207.23181.64179.50173.832.137.80
CREXCREATIVE REA20190502A492.42144.4879.9179.9064.5764.57
CRHMCRH Medical20190502A56.1989.7559.4462.1630.3127.59
CRICarter's Inc20190502A11.445.772.973.562.802.21
CRISCuris Inc20190502A152.1776.3346.5138.7429.8237.59
CRKComstock Res20190502A39.3620.2111.3412.108.868.10
CRLCharles Rive20190502A21.169.925.145.254.784.67
CRMsalesforce.c20190502A4.342.550.670.931.871.62
CRMDCorMedix Inc20190502A41.9731.7519.6118.5112.1413.24
CRMTAmerica's Ca20190502A35.7217.9210.6112.017.325.91
CRNTCeragon Netw20190502A32.6738.2723.9926.3014.7412.82
CRNXCrinetics Ph20190502A182.3083.0039.3059.3743.7023.63
CRONCronos Group20190502A9.876.942.602.514.344.43
CROPIQ Global Ag20190502ETF19.386.276.276.270.000.00
CROXCrocs, Inc.20190502A7.088.922.094.246.834.68
CRSCarpenter Te20190502A22.668.065.604.792.453.27
CRSACrescent Acq20190502A41.6015.2611.7111.713.553.55
CRSPCRISPR Thera20190502A34.2917.067.989.539.077.52
CRTCross Timber20190502A58.4135.5736.7537.88-1.18-2.31
CRUSCirrus Logic20190502A21.7512.585.115.927.466.66
CRVSCorvus Pharm20190502A118.91102.0360.6159.4841.4242.55
CRWSCrown Crafts20190502A67.7388.8927.0926.0061.7962.89
CRYCryoLife, In20190502A33.3811.683.133.808.567.89
CSAVictoryShare20190502ETF22.1114.4411.2611.613.182.84
CSBVictoryShare20190502ETF18.655.591.864.853.730.74
CSBRChampions On20190502A169.4593.0869.7370.9723.3622.12
CSCOCisco System20190502A1.821.92-0.090.012.001.91
CSDInvesco S&P20190502ETF42.9236.0435.6535.690.390.36
CSFVictoryShare20190502ETF15.5630.4628.2628.382.202.08
CSFLCenterState20190502A10.126.736.268.230.48-1.49
CSGPCoStar Group20190502A20.487.633.043.614.403.96
CSGSCSG Systems20190502A57.3022.808.0810.1714.7212.62
CSIICardiovascul20190502A41.1821.5311.4610.3510.0711.18
CSIQCanadian Sol20190502A12.6011.203.566.537.634.67
CSLCarlisle Com20190502A11.504.571.191.483.383.09
CSLTCASTLIGHT HE20190502A35.1225.7910.9117.0614.888.74
CSMProShares La20190502ETF7.905.164.374.750.800.42
CSMLIQ Chaikin U20190502ETF28.9723.6616.0923.407.570.26
CSODCornerstone20190502A23.4212.757.627.965.134.79
CSPICSP Inc.20190502A601.13453.9769.3469.34384.62384.62
CSQCalamos Stra20190502A14.2812.297.522.854.779.44
CSSEChicken Soup20190502A279.37170.55140.66148.8129.8821.74
CSTECaesarstone20190502A29.5818.356.822.9611.5315.39
CSTMConstellium20190502A14.079.383.394.525.994.86
CSTRCapStar Fina20190502A68.5241.8833.5935.198.296.69
CSUCapital Seni20190502A51.2027.524.5710.1822.9517.36
CSVCarriage Ser20190502A48.5627.5615.0015.3412.5612.21
CSWCCapital Sout20190502A29.18103.2595.2397.218.026.03
CSWICSW Industri20190502A100.4753.0534.2835.6618.7617.39
CSXCSX Corporat20190502A2.133.930.470.533.453.40
CTASCintas Corp20190502A7.543.761.451.662.312.10
CTBCooper Tire20190502A15.446.630.641.525.995.11
CTBICommunity Tr20190502A84.1249.8428.0628.6721.7821.17
CTEKCynergisTek,20190502A61.4234.637.218.5227.4326.11
CTGComputer Tas20190502A129.68108.5563.0866.4945.4742.07
CTHRCharles & Co20190502A293.90551.62206.39206.39345.23345.23
CTICCTI BioPharm20190502A79.3362.8227.6338.8035.1924.02
CTLCenturyLink,20190502A8.816.482.212.214.274.26
CTLTCATALENT, IN20190502A13.006.482.283.034.203.45
CTMXCytomX Thera20190502A38.3918.285.827.3712.4610.91
CTOConsolidated20190502A43.4924.4621.2220.193.254.28
CTRAContura Ener20190502A26.578.764.145.844.622.91
CTRCCentric Bran20190502A380.31230.60206.17207.1524.4223.45
CTRECARTRUST REI20190502A9.879.273.915.195.364.08
CTRMCastor Marit20190502A220.00211.34193.45193.0517.8918.29
CTRNCiti Trends,20190502A36.6525.66-2.830.0328.4925.63
CTSCTS Corporat20190502A24.9612.164.806.297.365.87
CTSHCognizant Te20190502A2.677.172.232.724.954.45
CTSOCytosorbents20190502A47.6923.0912.7413.4210.369.67
CTTCATCHMARK TI20190502A19.9311.515.255.676.275.84
CTXRCitius Pharm20190502A392.37144.67120.65139.3124.015.36
CTXSCitrix Syste20190502A3.713.960.801.003.162.96
CUBCubic Corpor20190502A26.2012.014.895.937.116.08
CUBAHerzfeld Car20190502A142.7284.8521.8821.5462.9763.31
CUBECubeSmart20190502A3.552.980.271.212.711.77
CUBICUSTOMERS BA20190502A24.2511.354.814.736.546.62
CUECue Biopharm20190502A107.7272.019.0038.7763.0133.24
CUICUI Global,20190502A173.06100.1570.3670.3729.7929.78
CULPCulp, Inc.20190502A161.08124.5895.7297.0128.8627.57
CUOContinental20190502A136.64866.20866.20866.200.000.00
CUREDirexion Dai20190502ETF8.777.613.083.134.544.49
CUROCURO Group H20190502A44.9522.098.8410.4813.2511.61
CUTInvesco MSCI20190502ETF26.8612.586.186.236.406.35
CUTRCutera, Inc.20190502A39.0527.310.542.6526.7724.66
CUZCousins Prop20190502A10.668.683.194.125.484.55
CVACovanta Hold20190502A7.656.322.333.803.992.53
CVBFCVB Financia20190502A11.137.916.427.521.490.39
CVCOCavco Indust20190502A63.5842.0127.2928.4914.7313.53
CVCYCentral Vall20190502A66.2769.4341.0842.2028.3427.23
CVECenovus Ener20190502A10.968.942.513.026.445.92
CVEOCIVEO CORPOR20190502A63.1642.9834.1425.038.8417.95
CVETCovetrus, In20190502A13.628.663.093.985.574.68
CVGICommercial V20190502A26.4135.945.285.0030.7431.04
CVGWCalavo Growe20190502A43.1518.927.839.2711.099.65
CVICVR ENERGY,20190502A14.685.712.773.862.951.86
CVIACovia Holdin20190502A43.5034.3216.2116.8518.1117.47
CVLTCommault Sys20190502A11.147.305.196.142.111.17
CVLYCodorus Vall20190502A250.2694.3270.9574.5923.3719.73
CVMCel-Sci Corp20190502A37.9321.9413.0312.818.919.13
CVNACarvana Co.20190502A20.798.304.465.113.843.20
CVRChicago Rive20190502A118.9886.4586.4586.450.000.00
CVSCVS HEALTH C20190502A2.242.771.351.121.411.65
CVTICovenant Tra20190502A42.8323.92-8.95-8.7532.8732.67
CVUCPI Aerostru20190502A109.60111.0753.3158.8257.7552.25
CVVCVD Equipmen20190502A399.6656.39-193.49-193.49249.88249.88
CVXChevron Corp20190502A1.811.330.570.530.760.80
CVYInvesco Zack20190502ETF25.5211.619.7410.141.871.47
CWCurtiss-Wrig20190502A16.915.211.442.123.783.10
CWBSPDR Bloombe20190502ETF2.082.571.542.041.030.53
CWBCCommunity We20190502A188.14128.31126.34127.541.970.77
CWBRCohBar, Inc.20190502A185.04175.3059.8469.56115.45105.73
CWCOConsolidated20190502A74.1238.6931.1731.457.527.24
CWEBDirexion Dai20190502ETF19.5011.047.8910.133.150.92
CWENClearway Ene20190502A12.296.470.402.746.083.74
CWENAClearway Ene20190502A17.2712.417.709.454.712.96
CWHCamping Worl20190502A20.579.649.908.31-0.271.33
CWISPDR MSCI AC20190502ETF3.552.031.211.640.810.39
CWKCushman & Wa20190502A14.676.06-6.14-6.4812.2012.54
CWSAdvisorShare20190502ETF88.08199.81199.78199.810.030.00
CWSTCasella Wast20190502A25.3716.481.944.4714.5412.01
CWTCalifornia W20190502A15.256.540.792.245.754.29
CXDCChina XD Pla20190502A365.23196.10161.95161.6534.1534.45
CXOCONCHO RESOU20190502A8.203.762.312.361.461.40
CXPCOLUMBIA PRO20190502A7.584.021.832.112.191.91
CXSEWisdomTree T20190502ETF9.585.963.073.772.892.19
CXWCoreCivic, I20190502A13.728.122.152.235.965.88
CYCypress Semi20190502A5.965.711.291.724.433.99
CYANCyanotech Co20190502A569.12826.20817.19817.199.019.01
CYBWisdomTree20190502ETF34.2729.2729.2729.270.000.00
CYBECyberoptics20190502A131.6590.9648.6948.9442.2742.02
CYBRCyberArk Sof20190502A15.689.682.555.517.134.18
CYCCCyclacel Pha20190502A377.91137.5725.97114.33111.6023.24
CYCNCyclerion Th20190502A118.9271.6847.8754.8023.8216.89
CYDChina Yuchai20190502A120.5165.2032.0656.3633.148.83
CYHCommunity He20190502A31.6327.7231.2818.11-3.569.66
CYRNCYREN Ltd.20190502A236.12143.3870.3583.1973.0360.19
CYRXCryoPort, In20190502A35.6822.094.136.8617.9615.23
CYTKCytokinetics20190502A28.6719.179.418.169.7711.01
CZAInvesco Zack20190502ETF21.0212.269.9912.252.270.01
CZNCCitizens & N20190502A184.73695.16153.81156.25541.35538.92
CZRCaesars Ente20190502A10.739.143.013.226.125.90
CZWICitizens Com20190502A276.73307.15307.15307.150.000.00
CZZCosan Limite20190502A18.2519.343.973.6915.3815.69
DDominion Ene20190502A2.293.681.931.991.751.70
DACDanaos Corpo20190502A268.43429.80307.87350.25121.9479.55
DAIOData I/O Cor20190502A99.68260.2621.8726.35238.39233.91
DAKTDaktronics I20190502A36.5522.7516.1016.806.645.94
DALDelta Air Li20190502A2.813.032.582.340.460.70
DALIFirst Trust20190502ETF16.2716.9916.9916.990.000.00
DALTAnfield Capi20190502ETF111.9461.3161.2461.240.060.06
DANDana Incorpo20190502A12.7910.694.705.366.005.34
DARDARLING INGR20190502A7.524.380.681.513.702.86
DAREDare Bioscie20190502A83.4278.3673.2073.255.155.11
DAUDExchange-Tra20190502ETN15.5366.6866.6866.680.000.00
DAXGlobal X Fun20190502ETF30.9116.7116.7116.710.010.00
DBDeutsche Ban20190502A12.128.943.723.805.225.14
DBAWXtrackers MS20190502ETF6.444.644.424.350.220.29
DBDDiebold Nixd20190502A12.139.29-3.072.1012.347.18
DBEFXtrackers MS20190502ETF3.112.511.121.541.390.98
DBEMXtrackers MS20190502ETF36.9415.2315.0315.040.190.18
DBEUXtrackers MS20190502ETF3.443.061.912.261.150.80
DBEZXtrackers MS20190502ETF8.824.614.813.16-0.201.45
DBGRXtrackers MS20190502ETF16.9710.3710.369.200.021.17
DBIDesigner Bra20190502A7.864.171.021.323.152.85
DBJPXtrackers MS20190502ETF8.726.105.605.510.500.59
DBLVAdvisorShare20190502ETF41.770.000.000.000.000.00
DBVTDBV Technolo20190502A44.2425.9010.4812.5715.4213.32
DBXDropbox, Inc20190502A5.255.560.701.514.864.06
DCARDropCar, Inc20190502A136.0183.1240.8648.0842.2735.05
DCHFExchange-Tra20190502ETN16.77
DCIDonaldson Co20190502A11.544.200.59-0.073.614.27
DCODucommun Inc20190502A52.8726.2113.6714.2712.5311.93
DCOMDime Communi20190502A24.4420.153.133.4717.0116.67
DCPDCP Midstrea20190502A12.634.062.072.842.001.22
DCPHDeciphera Ph20190502A99.3439.6018.2823.7321.3215.86
DDD3D Systems C20190502A10.269.152.803.246.355.92
DDGProshares Sh20190502ETF52.7618.2610.0610.068.198.19
DDIVFirst Trust20190502ETF20.4014.8015.6216.43-0.81-1.63
DDLSWisdomTree D20190502ETF36.4416.1516.1516.150.000.00
DDMProShares Ul20190502ETF2.225.162.152.323.032.85
DDSDillards Inc20190502A25.1810.885.666.175.214.71
DDWMWisdomTree D20190502ETF19.7214.1813.4613.660.720.52
DEDeere & Comp20190502A6.884.042.923.681.120.36
DEAEasterly Gov20190502A12.089.012.382.606.636.41
DECKDeckers Outd20190502A14.816.351.662.784.693.57
DEEFXtrackers FT20190502ETF32.918.528.528.520.000.00
DEFInvesco Defe20190502ETF34.3413.3911.3211.322.072.07
DEFAiShares Adap20190502ETF18.1126.04-34.5426.0460.580.00
DEIDouglas Emme20190502A7.593.261.391.621.871.64
DELLDell Technol20190502A8.913.891.061.822.832.07
DEMWisdomTree E20190502ETF12.115.503.983.971.511.53
DENNDENNY'S CORP20190502A11.9714.972.633.0212.3311.95
DESWisdomTree U20190502ETF7.063.913.773.160.140.75
DESPDespegar.com20190502A29.1514.877.708.717.176.16
DEURExchange-Tra20190502ETN8.823.823.853.82-0.030.00
DEUSXtrackers Ru20190502ETF11.007.637.387.580.250.05
DEWWisdomTree G20190502ETF17.408.096.477.551.620.54
DFEWisdomTree E20190502ETF6.434.363.002.621.361.74
DFENDirexion Dai20190502ETF18.5912.6611.2411.841.430.82
DFFNDIFFUSION PH20190502A122.1996.7031.2357.6165.4739.09
DFINDonnelley Fi20190502A50.6129.6314.5414.4115.1015.22
DFJWisdomTree J20190502ETF9.545.313.414.371.900.93
DFNDReality Shar20190502ETF63.6721.829.5521.8212.260.00
DFNLDavis Select20190502ETF39.3874.8937.9137.9136.9836.98
DFSDiscover Fin20190502A3.592.160.210.571.961.60
DGDollar Gener20190502A4.923.141.981.851.161.29
DGAZVelocityShar20190502ETN17.8311.145.825.685.325.46
DGBPExchange-Tra20190502ETN15.0814.6118.2118.21-3.60-3.60
DGICADonegal Grou20190502A97.8561.7850.8350.8310.9510.95
DGICBDonegal Grou20190502A924.41
DGIIDigi Interna20190502A26.3317.8911.2111.116.686.78
DGLDVelocityShar20190502ETF4.383.470.911.412.572.06
DGLYDigital Ally20190502A149.92130.5263.7189.9466.8240.58
DGPDB Gold Doub20190502ETN60.0040.1531.6231.298.538.86
DGREWisdomTree T20190502ETF53.5446.1446.1446.140.000.00
DGROiShares Core20190502ETF2.684.570.981.343.593.23
DGRSWisdomTree T20190502ETF25.6110.2011.4515.93-1.25-5.73
DGRWWisdomTree T20190502ETF3.172.952.122.440.830.51
DGSWisdomTree E20190502ETF19.6012.6112.1412.120.470.49
DGTSPDR Global20190502ETF28.8315.2915.2915.290.000.00
DGXQuest Diagno20190502A6.663.271.691.781.571.49
DGZDB Gold Shor20190502ETN84.1377.2380.6980.99-3.45-3.76
DHID.R. Horton20190502A3.255.955.174.640.781.34
DHILDiamond Hill20190502A145.8759.7751.8054.467.975.30
DHRDanaher Corp20190502A4.002.330.500.841.841.49
DHSWisdomTree U20190502ETF4.602.601.621.990.990.61
DHTDHT HOLDINGS20190502A18.7316.406.849.089.567.32
DHXDHI Group, I20190502A46.4429.0325.3617.483.6711.55
DIASPDR Dow Jon20190502ETF0.740.550.200.220.350.33
DIALColumbia Div20190502ETF18.2112.2612.2612.260.000.00
DIGProShares Ul20190502ETF5.707.642.663.214.984.43
DIMWisdomTree I20190502ETF12.656.135.946.050.190.08
DINDine Brands20190502A25.4215.098.089.127.015.97
DINTDavis Select20190502ETF34.8121.6413.8113.817.837.83
DIODDiodes Inc20190502A20.479.71-0.450.5110.159.20
DISThe Walt Dis20190502A1.391.46-0.03-0.081.491.54
DISCADiscovery, I20190502A7.865.733.884.151.851.58
DISCBDiscovery, I20190502A
DISCKDiscovery, I20190502A9.596.982.041.964.945.02
DISHDISH Network20190502A4.353.411.091.412.322.00
DITAMCON Distri20190502A458.51203.63-80.72-80.72284.35284.35
DIVGlobal X Sup20190502ETF8.919.770.538.709.241.07
DIVAAGFiQ Hedged20190502ETF143.1349.7747.6037.642.1812.13
DIVBiShares U.S.20190502ETF18.8312.6512.6512.650.000.00
DIVCC-Tracks Exc20190502ETN208.38
DIVOAmplify CWP20190502ETF40.9920.7114.7214.735.985.98
DIVYReality Shar20190502ETF131.7274.1869.2869.284.904.90
DJCIETRACS Linke20190502ETN28.389.466.986.982.482.48
DJDInvesco Dow20190502ETF21.9790.0585.1685.594.894.46
DJPiPath Bloomb20190502ETN4.523.932.421.891.512.03
DJPYExchange-Tra20190502ETN11.67
DKDelek US Hol20190502A16.198.213.154.375.073.84
DKLDELEK LOGIST20190502A64.7130.4617.9422.4312.518.02
DKSDick's Sport20190502A4.372.971.430.381.532.58
DLADelta Appare20190502A227.28105.65103.24105.042.410.61
DLBDolby Labora20190502A11.206.835.154.511.672.32
DLBRVelocityShar20190502ETN200.70
DLHCDLH Holdings20190502A148.35132.1851.1650.0281.0282.16
DLNWisdomTree U20190502ETF3.032.573.003.55-0.43-0.98
DLNGDYNAGAS LNG20190502A98.2259.0523.5324.5935.5134.46
DLPHDelphi Techn20190502A23.6714.406.447.867.976.54
DLPNDolphin Ente20190502A322.21375.79485.02368.58-109.237.21
DLRDigital Real20190502A6.863.401.912.401.480.99
DLSWisdomTree I20190502ETF5.334.062.472.101.591.97
DLTHDuluth Holdi20190502A22.2512.311.492.9910.829.35
DLTRDollar Tree20190502A3.822.710.720.972.001.74
DLXDeluxe Corpo20190502A13.705.130.100.685.034.45
DMACDiaMedica Th20190502A182.7076.12-3.28-3.2879.4079.40
DMLPDorchester M20190502A48.5358.95-0.9112.6059.8546.35
DMPIDelMar Pharm20190502A112.7762.8167.3159.60-4.503.21
DMRCDigimarc Cor20190502A75.2150.9321.9129.4529.0221.48
DMREDeltaShares20190502ETF46.78
DMRLDeltaShares20190502ETF22.5922.3022.3022.300.000.00
DMRMDeltaShares20190502ETF89.9056.4074.3576.14-17.94-19.74
DMRSDeltaShares20190502ETF46.48
DNJRGolden Bull20190502A1268.73989.22839.74839.74149.49149.49
DNKNDunkin' Bran20190502A9.7121.108.749.6412.3611.46
DNLWisdomTree G20190502ETF19.5218.3013.5618.294.740.01
DNLIDenali Thera20190502A34.6618.792.863.7515.9415.04
DNNDenison Mine20190502A95.67119.44126.98129.52-7.54-10.08
DNOWNOW INC.20190502A30.1819.5611.8610.587.718.98
DNRDenbury Reso20190502A52.2639.6829.8328.649.5510.87
DODiamond Offs20190502A11.6110.746.815.523.945.22
DOCPHYSICIANS R20190502A7.075.940.36-0.175.596.12
DOCUDocuSign, In20190502A12.268.232.803.895.424.34
DOGProShares Sh20190502ETF1.851.800.460.401.331.39
DOGZDogness (Int20190502A488.43212.66146.03172.6066.6440.06
DOLWisdomTree I20190502ETF10.959.558.458.451.111.11
DOMODomo, Inc. C20190502A34.7314.427.959.836.484.59
DONWisdomTree U20190502ETF4.183.001.852.091.150.91
DOOWisdomTree i20190502ETF15.0411.397.338.804.062.59
DOOOBRP Inc. Com20190502A22.8211.531.493.9510.047.58
DOORMASONITE INT20190502A102.4438.6528.1727.1010.4811.54
DORMDorman Produ20190502A21.8415.108.858.856.256.25
DOVDover Corpor20190502A5.862.590.981.261.611.33
DOWDow Inc.20190502A5.047.356.126.511.240.85
DOXAmdocs Limit20190502A6.944.971.161.613.813.37
DPHCDiamondPeak20190502A255.70
DPSTDirexion Dai20190502ETF24.9630.544.194.1726.3426.37
DPWDPW Holdings20190502A127.19125.0398.23104.7926.8020.24
DPZDomino's Piz20190502A12.766.472.683.133.793.34
DRADDigirad Corp20190502A96.25122.26101.49103.6420.7718.62
DREDuke Realty20190502A3.282.800.700.932.111.88
DRHDiamondRock20190502A9.318.452.202.466.255.98
DRIDarden Resta20190502A5.223.481.071.332.412.16
DRIODarioHealth20190502A230.96163.34150.70152.0312.6411.31
DRIPDirexion Dai20190502ETF9.358.342.583.745.764.60
DRIVGlobal X Aut20190502ETF42.22121.11114.71108.496.4112.62
DRNDirexion Dai20190502ETF73.9948.3338.9038.819.439.52
DRNADicerna Phar20190502A38.4721.739.9610.1311.7611.59
DRQDril-Quip, I20190502A20.557.096.516.770.580.32
DRRMarket Vecto20190502ETN392.9622.8422.8422.840.000.00
DRRXDurect Corp20190502A96.0539.9831.9833.458.016.53
DRSKAptus Define20190502ETF10.691.860.270.471.591.39
DRVDirexion Dai20190502ETF32.8631.9016.5624.1315.347.77
DRWWisdomTree G20190502ETF15.1215.8315.7215.800.110.02
DSDrive Shack20190502A35.3119.899.069.6610.8410.24
DSEDuff & Phelp20190502A34.3636.0734.0628.392.027.68
DSGXDescartes Sy20190502A12.7514.28-0.660.2114.9414.09
DSIiShares MSCI20190502ETF3.982.862.370.890.491.97
DSKEDaseke, Inc.20190502A46.4948.1557.9626.39-9.8121.76
DSLVVelocityShar20190502ETF17.298.572.543.266.045.31
DSPGDSP Group In20190502A48.9999.1887.9087.3911.2811.79
DSSDocument Sec20190502A188.55195.7292.0585.30103.67110.42
DSSIDiamond S Sh20190502A56.4029.1726.2126.192.972.98
DSTLDistillate U20190502ETF19.9711.9011.4311.270.470.63
DSWLDeswell Indu20190502A92.1458.9232.0732.0726.8526.85
DSXDiana Shippi20190502A31.6527.1117.4917.789.629.33
DTDWisdomTree U20190502ETF4.423.231.782.111.451.12
DTEDTE Energy C20190502A4.432.570.810.941.761.63
DTEADAVIDsTEA In20190502A130.90107.7295.4791.6612.2516.06
DTECALPS Disrupt20190502ETF24.5017.4317.4017.390.040.04
DTHWisdomTree I20190502ETF15.999.299.289.260.010.03
DTILPrecision Bi20190502A116.0674.2142.7348.1531.4726.06
DTNWisdomTree U20190502ETF4.293.492.553.080.940.41
DTODB Crude Oil20190502ETN155.41114.83102.10107.8112.737.02
DTSSDatasea Inc.20190502A1682.36482.14482.14482.140.000.00
DUGProShares Ul20190502ETF9.197.831.633.946.203.89
DUKDuke Energy20190502A1.971.270.660.520.610.75
DURAVanEck Vecto20190502ETF7.405.373.433.431.941.94
DUSADavis Select20190502ETF20.8914.2317.1116.01-2.88-1.78
DUSLDirexion Dai20190502ETF37.9359.0274.6068.90-15.57-9.88
DUSTDirexion Dai20190502ETF4.445.373.162.822.212.56
DVADaVita Inc.20190502A7.112.770.360.602.412.16
DVAXDynavax Tech20190502A21.6022.602.284.5920.3418.03
DVDDover Motors20190502A107.62163.42149.98149.9813.4413.44
DVLUFirst Trust20190502ETF64.8973.4373.4373.430.000.00
DVNDevon Energy20190502A3.784.031.862.302.181.74
DVOLFirst Trust20190502ETF93.2217.1517.1517.150.000.00
DVPDeep Value E20190502ETF17.2313.6113.3813.470.230.14
DVYiShares Sele20190502ETF2.442.241.351.710.890.53
DVYAiShares Asia20190502ETF16.9311.1111.1111.110.000.00
DVYEiShares Emer20190502ETF9.385.504.024.461.481.04
DWASInvesco DWA20190502ETF19.6620.9316.5716.924.354.00
DWATArrow Invest20190502ETF146.3872.6072.6072.600.000.00
DWCRArrow DWA Co20190502ETF71.07
DWFISPDR Dorsey20190502ETF21.568.928.928.920.000.00
DWLDDavis Select20190502ETF30.9522.9922.8622.850.140.14
DWMWisdomTree I20190502ETF9.526.865.785.871.080.99
DWMCAdvisorShare20190502ETF150.12
DWMFWisdomTree I20190502ETF12.679.195.435.473.763.72
DWPPFirst Trust20190502ETF36.238.248.238.240.010.00
DWSHAdvisorShare20190502ETF51.8280.36-41.53-37.67121.89118.03
DWSNDawson Geoph20190502A104.0246.0415.3426.8830.7019.16
DWXSPDR S&P Int20190502ETF7.436.565.556.461.010.11
DXDynex Capita20190502A16.8014.7010.1110.634.584.07
DXCDXC Technolo20190502A5.974.231.131.923.102.31
DXCMDexCom, Inc.20190502A21.3013.644.786.098.867.54
DXDProShares Ul20190502ETF3.633.231.281.191.952.04
DXGEWisdomTree G20190502ETF19.7216.5616.7516.56-0.190.00
DXJWisdomTree J20190502ETF2.012.200.470.861.741.34
DXJSWisdomTree J20190502ETF34.4719.0118.7218.740.290.26
DXLGDestination20190502A101.4846.30-49.49-52.9295.7999.23
DXPEDXP Enterpri20190502A80.2636.8212.9915.8823.8320.93
DXYNDixie Group20190502A696.94407.19364.12359.6643.0747.53
DYDycom Indust20190502A25.6015.056.537.628.517.43
DYAIDyadic Inter20190502A183.61269.83192.34200.0677.4969.78
DYLSWisdomTree D20190502ETF12.8512.9212.7912.540.130.38
DYNFBlackRock U.20190502ETF9.247.967.737.730.230.23
DYNTDynatronics20190502A365.69183.27171.24171.2412.0312.03
DZKDirexion Dai20190502ETF75.6927.7215.5516.7012.1711.02
DZSIDASAN Zhone20190502A276.51811.31261.42261.42549.89549.89
DZZDB Gold Doub20190502ETN62.5449.8150.1249.90-0.31-0.09
EAElectronic A20190502A4.324.73-0.131.234.863.50
EAFGrafTech Int20190502A16.557.41-1.871.219.296.20
EAGGiShares ESG20190502ETF8.746.436.376.420.060.01
EARNELLINGTON RE20190502A30.3621.9818.8519.683.132.30
EARSAuris Medica20190502A242.90194.2278.1085.02116.42109.63
EASGXtrackers MS20190502ETF11.54
EASIAmplify EASI20190502ETF23.3919.2319.9619.23-0.720.00
EASTEASTSIDE DIS20190502A124.76125.7940.4346.2085.3579.59
EATBrinker Inte20190502A8.904.310.941.113.373.21
EBEventbrite,20190502A13.3612.7116.6314.81-3.92-2.09
EBAYeBay Inc20190502A2.724.010.090.423.933.60
EBFEnnis, Inc.20190502A22.3311.536.937.474.604.06
EBIXEbix Inc20190502A27.4417.429.1910.238.227.19
EBIZGlobal X E-c20190502ETF30.8123.644.4411.0019.1912.64
EBMTEagle Bancor20190502A159.94118.05118.69118.78-0.64-0.73
EBNDSPDR Bloombe20190502ETF8.654.444.244.320.200.12
EBSEmergent Bio20190502A40.4319.5012.8814.376.625.13
EBSBMeridian Ban20190502A15.9230.934.013.5626.9227.37
EBTCEnterprise B20190502A333.35192.82201.46207.23-8.64-14.42
ECHiShares MSCI20190502ETF5.675.532.182.233.353.30
ECHOEcho Global20190502A17.3417.845.466.9912.3710.84
ECLEcolab, Inc.20190502A4.593.281.361.411.931.87
ECNSiShares MSCI20190502ETF81.6929.2928.4428.531.351.27
ECOLUS Ecology,20190502A80.3637.8124.2325.6113.5812.20
ECOMCHANNELADVIS20190502A38.5718.510.472.4818.0416.03
ECONColumbia Eme20190502ETF11.545.103.483.631.621.47
ECORelectroCore,20190502A102.9155.9145.4447.4410.478.47
ECPGEncore Capit20190502A23.8514.041.472.1212.5711.92
ECTECA Marcellu20190502A56.0357.2142.1142.1115.1015.10
EDConsolidated20190502A3.051.860.350.491.521.37
EDCDirexion Dai20190502ETF8.755.392.952.332.443.06
EDENiShares MSCI20190502ETF12.1516.1212.5614.853.561.27
EDITEditas Medic20190502A24.6511.652.063.189.608.48
EDIVSPDR S&P Eme20190502ETF29.4416.76-0.233.1316.9913.64
EDNTEdison Natio20190502A637.24377.56212.93219.76164.63157.80
EDOGALPS Emergin20190502ETF25.6522.1822.1822.180.000.00
EDOWFirst Trust20190502ETF21.1314.0714.0514.050.010.01
EDRYEuroDry Ltd.20190502A534.97151.33151.33151.330.000.00
EDUCEducational20190502A125.4370.5452.1058.7918.4411.75
EDVVanguard Wor20190502ETF9.176.513.524.842.991.67
EDZDirexion Dai20190502ETF4.632.730.380.352.352.38
EEEl Paso Elec20190502A22.058.060.291.127.776.94
EEFTEuronet Worl20190502A15.167.043.464.573.592.47
EEHELEMENTS Lin20190502ETN461.22
EELVInvesco S&P20190502ETF34.4223.1818.5518.864.634.32
EEMiShares MSCI20190502ETF2.292.501.091.211.411.29
EEMAiShares MSCI20190502ETF43.4036.8036.0736.060.730.74
EEMDAAM S&P Emer20190502ETF53.7550.5050.5050.500.000.00
EEMOInvesco S&P20190502ETF73.2564.1649.1958.3614.975.80
EEMSiShares MSCI20190502ETF29.3022.2416.0415.436.216.82
EEMViShares Edge20190502ETF1.883.161.722.991.440.17
EEMXSPDR MSCI Em20190502ETF43.3712.4212.4212.420.000.00
EESWisdomTree U20190502ETF9.409.713.717.496.002.22
EETProShares Ul20190502ETF65.6122.2822.9022.95-0.62-0.67
EEVProShares Tr20190502ETF6.976.494.704.011.792.48
EEXEmerald Hold20190502A94.6732.5720.2712.9512.3019.62
EFAiShares MSCI20190502ETF1.511.550.440.691.110.86
EFADProShares MS20190502ETF29.3415.9715.1915.280.780.69
EFASGlobal X MSC20190502ETF46.0229.8021.8721.877.937.93
EFAViShares Edge20190502ETF1.461.351.211.180.140.17
EFAXSPDR MSCI EA20190502ETF40.9820.7320.4120.410.320.32
EFCEllington Fi20190502A11.066.541.691.564.854.97
EFGiShares MSCI20190502ETF6.403.903.163.390.740.51
EFNLiShares MSCI20190502ETF62.2416.9416.9416.940.000.00
EFOProShares Ul20190502ETF37.9819.397.918.5111.4710.88
EFOIEnergy Focus20190502A342.03261.66237.55237.1024.1224.56
EFSCEnterprise F20190502A39.3711.860.533.8211.338.04
EFUProShares Tr20190502ETF41.48
EFViShares MSCI20190502ETF2.041.710.971.100.730.61
EFXEquifax, Inc20190502A6.143.141.381.731.761.41
EFZProShares Tr20190502ETF8.5214.8312.2514.242.590.59
EGANeGain Corpor20190502A45.1026.6112.5816.4214.0410.19
EGBNEagle Bancor20190502A27.0412.50-2.350.2314.8512.28
EGHT8x8, Inc. Co20190502A10.174.911.962.602.952.31
EGLEEagle Bulk S20190502A29.4431.801.836.3329.9925.51
EGOEldorado Gol20190502A24.8523.938.9510.0215.0814.03
EGOVNIC Inc20190502A12.039.786.246.453.543.33
EGPEastGroup Pr20190502A9.855.872.353.073.512.80
EGPTVanEck Vecto20190502ETF142.99111.61111.56111.510.050.11
EGRXEagle Pharma20190502A40.9822.026.477.0615.5514.95
EGYVaalco Energ20190502A62.8352.9242.7946.2410.156.70
EHCEncompass He20190502A12.554.511.392.153.122.36
EHTHeHealth, Inc20190502A37.7417.609.8211.247.786.36
EIDOiShares MSCI20190502ETF4.023.501.531.711.971.78
EIDXEidos Therap20190502A148.6699.8693.4493.416.426.45
EIGEmployers Ho20190502A22.467.991.492.526.505.47
EIGIEndurance In20190502A26.26371.84360.57359.3011.2612.95
EIGREiger BioPha20190502A36.9018.985.297.6113.6911.37
EIRLiShares MSCI20190502ETF86.5249.3743.1447.906.221.47
EISiShares MSCI20190502ETF33.3323.5424.3323.81-0.79-0.26
EIXEdison Inter20190502A5.773.210.130.543.092.67
EKARIdeanomics N20190502ETF21.6125.9232.0532.05-6.13-6.13
EKSOEkso Bionics20190502A81.9653.8131.8536.0921.9617.72
ELThe Estee La20190502A4.274.402.081.262.323.14
ELANElanco Anima20190502A3.723.211.081.212.122.00
ELDWisdomTree E20190502ETF14.726.005.445.450.560.55
ELFe.l.f. Beaut20190502A14.188.341.432.196.916.15
ELGXEndologix In20190502A47.0830.0514.7814.5715.2615.47
ELLOEllomay Capi20190502A562.11509.30-308.07-308.07817.37817.37
ELMDElectromed,20190502A142.79207.5278.2490.86129.28116.66
ELOXEloxx Pharma20190502A274.91219.8795.01112.88124.85106.99
ELSEquity Lifes20190502A9.454.410.170.894.243.52
ELSEElectro-Sens20190502A567.02605.21592.31592.3112.8912.89
ELTKEltek Ltd20190502A773.46383.61332.22340.5551.3943.06
ELVTElevate Cred20190502A37.8023.5517.0519.796.503.77
ELYCallaway Gol20190502A8.625.012.212.522.802.49
EMAGVanEck Vecto20190502ETF126.70105.43102.22102.223.213.21
EMANeMagin Corpo20190502A481.07328.92285.83309.1343.0919.79
EMBiShares J.P.20190502ETF0.981.130.610.660.520.47
EMBHiShares Inte20190502ETF31.9824.9228.3426.56-3.42-1.64
EMCBWisdomTree E20190502ETF51.0323.7423.7423.740.000.00
EMCFEmclaire Fin20190502A214.45
EMCGWisdomTree E20190502ETF29.1616.4112.8214.483.581.93
EMDVProShares MS20190502ETF40.4926.8826.6926.690.200.20
EMEEMCOR Group,20190502A13.626.441.722.654.723.80
EMFMGlobal X MSC20190502ETF41.1739.0239.0239.020.000.00
EMGFiShares Edge20190502ETF26.1412.429.3711.703.050.72
EMHYiShares J.P.20190502ETF8.4916.3716.3016.330.070.04
EMIFiShares Emer20190502ETF98.7628.9028.9028.900.000.00
EMIHXtrackers Em20190502ETF201.75177.63177.63177.630.000.00
EMKREmcore Corp20190502A66.65768.27716.72718.4351.5549.83
EMLEastern Comp20190502A227.5398.3939.6544.6058.7453.79
EMLCVanEck Vecto20190502ETF3.051.820.730.961.080.84
EMLPFirst Trust20190502ETF5.2312.0511.5011.590.560.46
EMMFWisdomTree E20190502ETF122.6475.4075.4675.40-0.060.00
EMMSEmmis Commun20190502A464.21253.83253.83253.830.000.00
EMNEastman Chem20190502A6.333.600.631.012.972.59
EMPEntergy Miss20190502A31.3220.5819.5619.561.021.02
EMQQEMQQ The Eme20190502ETF14.048.705.987.692.721.01
EMREmerson Elec20190502A2.276.485.855.320.661.17
EMSGXtrackers MS20190502ETF33.24
EMSHProShares Sh20190502ETF44.1840.4540.4540.450.000.00
EMTLSPDR DoubleL20190502ETF29.1311.718.8611.882.85-0.17
EMTYProShares De20190502ETF75.5319.3019.3019.300.000.00
EMXEMX Royalty20190502A86.5874.2874.2874.280.000.00
EMXCiShares MSCI20190502ETF42.8918.6619.7318.66-1.070.00
ENBEnbridge, In20190502A2.802.400.550.671.851.73
ENBLENABLE MIDST20190502A14.6911.175.234.946.066.36
ENDPEndo Interna20190502A14.0613.325.165.258.168.08
ENFRAlerian Ener20190502ETF54.4348.42-0.55-2.6648.9651.07
ENGENGlobal Cor20190502A981.01604.40544.66544.6659.7459.74
ENLCENLINK MIDST20190502A9.648.162.762.975.405.18
ENLVEnlivex Ther20190502A508.77259.38206.25200.2453.1359.14
ENOBEnochian Bio20190502A151.7275.1112.7119.3762.4155.75
ENORiShares MSCI20190502ETF38.4830.6425.1425.145.505.50
ENPHEnphase Ener20190502A9.469.766.313.913.455.87
ENREnergizer Ho20190502A11.355.331.632.053.703.29
ENSEnerSys, Inc20190502A15.057.283.183.334.103.95
ENSGThe Ensign G20190502A34.9113.586.848.246.755.34
ENSVEnservco Cor20190502A313.95209.84148.05182.6461.7927.19
ENTGlobal Eagle20190502A175.10124.2597.06105.8527.1918.41
ENTAEnanta Pharm20190502A57.1821.7910.1111.8111.679.98
ENTGEntegris Inc20190502A7.735.672.282.523.393.15
ENTRERShares Ent20190502ETF31.5721.3321.3321.330.000.00
ENTXEntera Bio L20190502A589.80725.97725.97725.970.000.00
ENVENVESTNET, I20190502A21.868.254.794.843.453.40
ENVAEnova Intern20190502A22.8410.236.646.363.593.87
ENZEnzo Biochem20190502A68.1425.6116.4316.829.188.79
ENZLiShares Trus20190502ETF44.9536.6933.4333.563.273.13
EOGEOG Resource20190502A4.762.581.070.991.511.58
EOLSEvolus, Inc.20190502A62.0640.1324.2730.2815.869.85
EPAMEPAM SYSTEMS20190502A18.617.564.084.643.492.92
EPAYBottomline T20190502A52.4921.159.7713.0611.398.10
EPCEdgewell Per20190502A8.765.441.651.503.793.94
EPDEnterprise P20190502A3.654.001.481.652.522.35
EPHEiShares MSCI20190502ETF8.096.083.904.332.181.75
EPIWisdomTree I20190502ETF3.863.072.662.350.400.71
EPIXESSA Pharma20190502A1674.47531.4446.13116.45485.32414.99
EPMEvolution Pe20190502A46.1231.3227.9127.123.414.20
EPOLiShares MSCI20190502ETF4.523.561.331.972.231.57
EPPiShares MSCI20190502ETF2.202.191.291.570.900.62
EPREPR Properti20190502A8.467.364.004.453.362.92
EPRFInnovator S&20190502ETF25.9011.0111.0111.010.000.00
EPRTEssential Pr20190502A28.5312.0211.7211.880.310.14
EPSWisdomTree U20190502ETF15.898.998.636.050.362.94
EPSNEpsilon Ener20190502A2089.94663.26-105.01707.56768.27-44.30
EPUiShares MSCI20190502ETF13.2510.497.4815.203.05-4.71
EPVProShares Ul20190502ETF31.2023.7116.4716.237.247.48
EPZMEpizyme, Inc20190502A45.9730.0520.3119.179.7410.92
EQEquillium, I20190502A392.27229.22189.16193.4640.0635.76
EQALInvesco Russ20190502ETF6.024.243.913.980.330.26
EQBKEquity Bancs20190502A63.8631.9013.8514.6318.0517.27
EQCEquity Commo20190502A8.534.321.491.672.832.65
EQHEquitable Ho20190502A5.284.112.141.901.972.20
EQIXEquinix, Inc20190502A16.349.333.364.355.965.02
EQLALPS Equal S20190502ETF6.407.817.4211.230.39-3.42
EQMEQM Midstrea20190502A11.357.153.584.083.573.07
EQREquity Resid20190502A6.294.041.611.732.442.32
EQRRProShares Eq20190502ETF25.43115.83-37.4259.26153.2556.57
EQSEquus Total20190502A528.59534.34534.34534.340.000.00
EQTEQT CORP20190502A5.785.311.521.523.793.80
EQWLInvesco S&P20190502ETF25.0213.5313.1813.530.350.00
ERAERA GROUP IN20190502A51.2428.209.8712.8718.3315.33
ERFEnerplus Cor20190502A11.809.192.923.286.265.90
ERIEldorado Res20190502A19.8512.81-2.770.5715.5712.24
ERIEErie Indemni20190502A37.6919.0011.7113.177.295.84
ERIIEnergy Recov20190502A25.6417.397.5110.429.886.97
ERMEquityCompas20190502ETF42.2342.9542.9542.950.000.00
EROSEROS INTERNA20190502A24.0515.093.385.4211.719.70
ERSXERShares Non20190502ETF36.19104.99105.09104.99-0.110.00
ERUSiShares MSCI20190502ETF4.774.081.761.442.332.65
ERXDirexion Dai20190502ETF5.064.531.311.403.223.13
ERYDirexion Dai20190502ETF10.655.981.360.964.625.02
ESEversource E20190502A6.344.580.720.813.863.77
ESBKElmira Savin20190502A139.2981.9470.9572.1610.999.78
ESCAEscalade Inc20190502A254.13127.73112.93112.4414.8115.29
ESEESCO Technol20190502A57.5430.7023.3125.437.395.27
ESEAEuroseas Ltd20190502A189.69147.50151.57147.50-4.070.00
ESGFlexShares T20190502ETF5.356.876.756.630.120.24
ESGDiShares Trus20190502ETF15.336.464.515.731.950.72
ESGEiShares, Inc20190502ETF25.8114.7513.2014.351.550.40
ESGGFlexShares S20190502ETF19.108.398.508.38-0.110.01
ESGNColumbia Sus20190502ETF129.06276.34276.34276.340.000.00
ESGREnstar Group20190502A69.3430.2823.9727.436.312.85
ESGSColumbia Sus20190502ETF43.2139.0339.0339.030.000.00
ESGUiShares Trus20190502ETF6.7031.8327.9527.793.884.04
ESGVVanguard ESG20190502ETF6.943.662.713.320.950.34
ESIElement Solu20190502A9.588.353.094.275.264.07
ESLTElbit System20190502A52.8533.7714.726.5019.0527.27
ESMLiShares ESG20190502ETF25.2732.6628.6529.294.023.38
ESNTEssent Group20190502A10.504.401.512.282.882.11
ESPEspey Mfg. &20190502A225.83111.58111.58111.580.000.00
ESPOVanEck Vecto20190502ETF22.2111.029.399.761.621.26
ESPREsperion The20190502A44.8718.9013.3612.815.546.09
ESQEsquire Fina20190502A280.91134.8867.1283.8067.7751.09
ESRTEMPIRE STATE20190502A7.065.803.103.292.712.51
ESSEssex Proper20190502A11.634.961.331.573.633.38
ESSAESSA Bancorp20190502A136.92142.66143.06143.06-0.41-0.41
ESTAEstablishmen20190502A242.4182.2268.9669.0113.2713.21
ESTCElastic N.V.20190502A23.509.204.875.594.323.61
ESTEEarthstone E20190502A54.1624.83-0.1014.2124.9310.62
ESXBCommunity Ba20190502A250.3839.1137.5237.531.591.59
ETEnergy Trans20190502A6.694.702.472.532.222.15
ETFCE*Trade Fina20190502A3.584.690.150.614.554.09
ETHEthan Allen20190502A13.326.801.592.095.214.71
ETHOETF Managers20190502ETF24.9113.3916.1112.34-2.721.05
ETMEntercom Com20190502A15.2612.705.384.887.327.81
ETNEaton Corpor20190502A3.311.990.350.451.641.54
ETONEton Pharmac20190502A118.42120.8446.4146.4174.4374.43
ETREntergy Corp20190502A5.294.202.282.341.911.85
ETRNEquitrans Mi20190502A9.385.492.473.003.022.50
ETSYEtsy, Inc.20190502A9.586.10-0.092.626.203.49
ETTXEntasis Ther20190502A542.43116.30144.21144.21-27.91-27.91
EUDGWisdomTree E20190502ETF121.9347.1547.1547.150.000.00
EUDVProShares MS20190502ETF46.0323.4524.3724.37-0.92-0.92
EUFNiShares MSCI20190502ETF5.173.211.532.141.681.07
EUMProShares Tr20190502ETF5.505.132.412.782.712.35
EUMFWisdomTree E20190502ETF90.9952.0739.8852.0712.190.00
EUMViShares Edge20190502ETF15.477.897.897.890.000.00
EURLDirexion Dai20190502ETF10.4010.574.797.475.783.09
EURNEURONAV NV20190502A12.6210.485.166.135.344.36
EURZXtrackers Eu20190502ETF23.295.757.105.75-1.360.00
EUSAiShares MSCI20190502ETF11.2314.5814.5214.570.060.02
EUSCWisdomTree E20190502ETF15.858.076.817.171.260.90
EVEaton Vance20190502A9.0115.361.942.4913.4212.87
EVAEnviva Partn20190502A56.6733.0727.5127.905.565.17
EVBGEverbridge,20190502A30.1917.116.837.7610.289.35
EVBNEvans Bancor20190502A218.38166.39164.17164.202.222.19
EVCEntravision20190502A39.2121.2612.3112.378.958.89
EVEREverQuote, I20190502A206.87163.797.35114.88156.4548.91
EVFMEvofem Biosc20190502A232.27144.01134.04131.819.9712.20
EVGNEVOGENE LTD.20190502A222.39139.0298.09101.7940.9437.23
EVHEvolent Heal20190502A16.323.820.45-1.443.375.26
EVIEVI Industri20190502A113.6651.0681.7670.15-30.71-19.10
EVKEver-Glory I20190502A485.70327.24327.24327.240.000.00
EVLOEvelo Biosci20190502A119.4851.9731.2036.3120.7715.66
EVOKEvoke Pharma20190502A136.09120.33121.92118.84-1.591.50
EVOLEvolving Sys20190502A301.72215.10193.98209.6521.125.44
EVOPEVO Payments20190502A47.9239.3121.0325.9618.3013.36
EVREvercore Inc20190502A14.155.260.970.894.304.37
EVRGEvergy, Inc.20190502A7.416.473.613.532.862.95
EVRIEveri Holdin20190502A11.398.553.404.235.154.31
EVSIEnvision Sol20190502A181.46106.04107.62107.81-1.58-1.78
EVTCEVERTEC, INC20190502A23.6912.714.353.498.359.21
EVXVanEck Vecto20190502ETF44.6121.4814.1614.397.327.09
EWEdwards Life20190502A8.254.621.351.723.272.90
EWAiShares MSCI20190502ETF4.623.711.862.151.851.55
EWBCEast-West Ba20190502A8.995.341.772.133.583.22
EWCiShares MSCI20190502ETF3.552.600.420.552.182.06
EWCOInvesco Exch20190502ETF19.5610.1110.1110.110.000.00
EWDiShares MSCI20190502ETF4.002.741.231.451.501.27
EWGiShares MSCI20190502ETF3.493.172.142.351.030.81
EWGSiShares MSCI20190502ETF30.1018.0618.0618.060.000.00
EWHiShares MSCI20190502ETF3.742.941.511.951.450.99
EWIiShares MSCI20190502ETF3.593.030.691.362.331.67
EWJiShares MSCI20190502ETF1.812.060.330.631.731.44
EWJEiShares MSCI20190502ETF17.76
EWJViShares MSCI20190502ETF20.1928.1728.1728.170.000.00
EWKiShares MSCI20190502ETF21.1621.3518.9721.922.38-0.57
EWLiShares MSCI20190502ETF2.812.411.061.221.361.19
EWMiShares MSCI20190502ETF3.733.391.331.502.061.89
EWMCInvesco S&P20190502ETF23.7931.8429.4426.672.405.17
EWNiShares MSCI20190502ETF3.412.991.201.531.791.46
EWOiShares MSCI20190502ETF14.6212.0913.0313.21-0.95-1.13
EWPiShares MSCI20190502ETF3.422.790.700.992.081.80
EWQiShares MSCI20190502ETF3.285.915.065.170.850.75
EWREInvesco S&P20190502ETF21.266.726.726.720.000.00
EWSiShares MSCI20190502ETF4.093.761.231.292.542.47
EWSCInvesco S&P20190502ETF39.4926.4126.5126.41-0.100.00
EWTiShares MSCI20190502ETF2.802.310.701.001.611.31
EWUiShares MSCI20190502ETF3.002.611.001.211.611.39
EWUSiShares MSCI20190502ETF197.45201.47198.92199.722.561.75
EWVProShares Tr20190502ETF79.77
EWWiShares MSCI20190502ETF2.261.960.330.551.631.41
EWXSPDR S&P Eme20190502ETF16.289.989.689.750.300.23
EWYiShares MSCI20190502ETF1.641.610.540.681.070.94
EWZiShares MSCI20190502ETF2.462.770.891.091.881.68
EWZSiShares MSCI20190502ETF68.4429.1420.0618.479.0710.67
EXASExact Scienc20190502A16.528.900.523.128.385.78
EXCExelon Corpo20190502A3.352.50-0.270.942.771.56
EXELExelixis Inc20190502A13.4414.686.425.468.279.22
EXFOEXFO INC.20190502A72.39109.0640.5446.5468.5262.52
EXIiShares Glob20190502ETF28.5619.8917.8518.422.041.47
EXKEndeavour Si20190502A48.6450.2025.9638.3324.2411.88
EXLSExlService H20190502A34.2410.250.741.739.518.52
EXPEagle Materi20190502A12.198.943.163.965.784.97
EXPDExpeditors I20190502A4.742.850.650.842.212.01
EXPEExpedia Grou20190502A5.184.791.472.783.322.02
EXPIeXp World Ho20190502A106.7534.7931.0327.953.776.84
EXPOExponent Inc20190502A33.2215.8810.5311.395.344.48
EXPRExpress, Inc20190502A26.5520.117.639.7112.4710.39
EXRExtra Space20190502A7.254.371.441.702.922.67
EXTNExterran Cor20190502A72.8428.5015.8018.6112.719.90
EXTRExtreme Netw20190502A15.5918.66-2.91-0.0621.5718.77
EYENational Vis20190502A16.2410.093.725.176.374.93
EYEGEyegate Phar20190502A286.59298.27255.74258.0342.5340.24
EYENEyenovia, In20190502A200.57111.7642.6152.0269.1559.75
EYESSecond Sight20190502A101.2993.8265.2967.1628.5426.66
EYLDCambria Emer20190502ETF80.9449.8149.8149.810.000.00
EYPTEyePoint Pha20190502A73.8858.2443.3635.0314.8723.21
EZAiShares MSCI20190502ETF4.772.560.751.191.811.37
EZJProShares Ul20190502ETF125.4585.304.3910.0880.9175.22
EZMWisdomTree U20190502ETF7.8410.822.683.888.156.94
EZPWEzcorp Inc20190502A25.1339.324.655.6034.6733.72
EZUiShare MSCI20190502ETF2.502.090.961.121.130.97
FFord Motor C20190502A9.717.643.724.143.923.50
FAARFirst Trust20190502ETF24.6519.8718.9718.970.900.90
FABFirst Trust20190502ETF32.6822.5320.6320.631.901.90
FADFirst Trust20190502ETF21.4711.3112.609.96-1.291.35
FAFFirst Americ20190502A9.714.911.972.232.932.67
FALNiShares Fall20190502ETF20.1812.438.918.973.523.46
FAMIFarmmi, Inc.20190502A116.4183.6360.4072.7623.2310.87
FANFirst Trust20190502ETF13.5927.5428.0820.24-0.537.31
FANGDiamondback20190502A8.179.284.675.284.614.00
FARMFarmer Bros20190502A44.3432.6630.1930.442.472.22
FAROFaro Technol20190502A113.8355.0239.8242.2015.2012.82
FASDirexion Dai20190502ETF6.744.101.271.072.833.02
FASTFastenal Co20190502A2.763.50-0.920.254.423.25
FATFAT Brands I20190502A308.94264.49-10.51-10.51275.00275.00
FATEFate Therape20190502A33.2915.834.436.4311.409.40
FAUSFirst Trust20190502ETF62.3232.4132.4132.410.000.00
FAZDirexion Dai20190502ETF12.4911.803.244.078.577.72
FBFacebook, In20190502A2.071.890.730.981.150.90
FBCFlagstar Ban20190502A13.466.053.443.672.612.37
FBHSFORTUNE BRAN20190502A5.877.850.440.877.416.98
FBIOFortress Bio20190502A88.3972.7028.1134.1044.5938.60
FBIZFirst Busine20190502A149.5072.1263.6570.148.471.98
FBKFB Financial20190502A50.1121.204.766.9916.4414.20
FBMFoundation B20190502A36.4516.697.117.709.588.99
FBMSFirst Bancsh20190502A53.0132.9117.5518.5015.3514.40
FBNCFirst Bancor20190502A30.329.243.784.475.464.77
FBNDFidelity Tot20190502ETF4.043.632.863.360.770.27
FBPFirst BanCor20190502A9.427.233.333.753.893.46
FBSSFauquier Ban20190502A197.90
FBTFirst Trust20190502ETF11.937.825.175.962.651.86
FBZFirst Trust20190502ETF42.8024.8722.0422.042.822.82
FCFranklin Cov20190502A80.6029.4918.4319.5511.069.94
FCAFirst Trust20190502ETF227.02183.82183.82183.820.000.00
FCALFirst Trust20190502ETF34.8644.8348.0743.27-3.241.55
FCANFirst Trust20190502ETF34.7536.2336.2336.230.000.00
FCAPFirst Capita20190502A136.23100.28103.53103.53-3.25-3.25
FCAUFIAT CHRYSLE20190502A6.608.824.384.804.474.05
FCBCFirst Commun20190502A98.8430.1123.5723.986.546.13
FCBPFirst Choice20190502A341.67258.08258.07258.070.000.00
FCCOFirst Commun20190502A122.1332.0132.0132.010.000.00
FCCY1st Constitu20190502A261.5678.8161.7962.8517.0215.96
FCEFFirst Trust20190502ETF46.7640.9040.4940.490.410.41
FCELFuelCell Ene20190502A26.0757.0540.9942.7116.1714.46
FCFFirst Common20190502A9.177.852.572.545.295.32
FCFSFirstCash, I20190502A24.069.393.634.835.764.56
FCGFirst Trust20190502ETF6.575.981.131.264.854.72
FCNFTI Consulti20190502A14.804.841.452.333.382.51
FCNCAFirst Citize20190502A46.5825.2815.6616.599.028.09
FCOMFidelity MSC20190502ETF8.3810.857.988.762.872.10
FCORFidelity Cor20190502ETF8.171.821.251.820.570.00
FCPTFour Corners20190502A12.8611.247.718.273.532.97
FCTRFirst Trust20190502ETF27.5215.4515.4515.450.000.00
FCVTFirst Trust20190502ETF18.2712.3611.3611.480.990.87
FCXFreeport-McM20190502A8.718.161.693.916.484.26
FDBCFidelity D &20190502A536.99399.18399.18399.180.000.00
FDDFirst Trust20190502ETF7.908.0110.839.21-2.82-1.21
FDEFFirst Defian20190502A55.2728.766.634.9222.1323.84
FDEMFidelity Tar20190502ETF17.469.918.758.751.161.16
FDEVFidelity Tar20190502ETF4.0019.6219.7719.77-0.16-0.16
FDHYFidelity Hig20190502ETF25.2552.6114.8452.2137.770.40
FDISFidelity MSC20190502ETF4.992.891.441.401.451.49
FDIVFirst Trust20190502ETF20.9127.3327.3327.330.000.00
FDLFirst Trust20190502ETF3.763.323.072.800.250.52
FDLOFidelity Low20190502ETF10.145.514.605.320.910.19
FDMFirst Trust20190502ETF10.889.228.839.080.390.14
FDMOFidelity Mom20190502ETF20.658.472.212.216.266.26
FDNFirst Trust20190502ETF4.583.111.331.071.782.04
FDNIFirst Trust20190502ETF72.9889.6681.2281.118.448.55
FDPFresh Del Mo20190502A19.8511.654.866.476.795.18
FDRRFidelity Div20190502ETF16.6811.1511.1311.130.020.02
FDSFactset Rese20190502A16.715.892.442.963.442.92
FDTFirst Trust20190502ETF13.0710.419.5910.190.820.22
FDTSFirst Trust20190502ETF112.6630.3130.3130.310.000.00
FDUSFidus Invest20190502A25.7817.978.978.539.009.45
FDVVFidelity Hig20190502ETF10.8810.451.321.789.138.66
FDXFedEx Corpor20190502A5.715.210.821.264.393.95
FEFirstEnergy20190502A2.612.841.351.191.491.66
FEIMFrequency El20190502A167.6275.7575.7575.750.000.00
FELEFranklin Ele20190502A42.4113.013.143.659.879.37
FEMFirst Trust20190502ETF11.684.931.402.403.522.52
FEMBFirst Trust20190502ETF54.8033.4630.4930.492.982.98
FEMSFirst Trust20190502ETF81.5964.9857.2558.757.736.22
FENCFennec Pharm20190502A174.49119.17108.80116.8610.372.31
FENYFidelity MSC20190502ETF6.236.764.666.102.100.66
FEPFirst Trust20190502ETF10.957.187.007.020.180.15
FETFORUM ENERGY20190502A18.4816.78-0.471.3217.2515.47
FEULCredit Suiss20190502ETN76.5241.4741.4741.470.000.00
FEUZFirst Trust20190502ETF122.6189.9384.2484.245.695.69
FEXFirst Trust20190502ETF3.682.961.001.461.961.50
FEYEFireEye, Inc20190502A6.657.132.402.634.774.50
FEZSPDR EURO ST20190502ETF2.622.25-0.030.602.281.65
FFFuture Fuel20190502A36.7316.51-1.61-1.8718.1118.38
FFBCFirst Financ20190502A18.1836.1512.52-0.2123.6336.36
FFEUBarclays ETN20190502ETN47.3917.0117.7516.93-0.750.08
FFGFBL Financia20190502A131.6851.7650.7350.821.030.94
FFHGFormula Foli20190502ETF61.3527.4721.5519.115.938.37
FFHLFuwei Films20190502A507.55221.63167.94165.5253.6956.11
FFICFlushing Fin20190502A60.6521.3512.1410.689.2110.67
FFINFirst Financ20190502A15.2613.764.467.159.306.61
FFIUUVA Unconstr20190502ETF64.36
FFIVF5 Networks20190502A8.838.586.937.591.650.99
FFNWFirst Financ20190502A222.8279.0985.2669.47-6.169.63
FFRFirst Trust20190502ETF38.9624.7915.4422.539.352.26
FFSGFormulaFolio20190502ETF46.9150.0049.9050.000.100.00
FFTGFormulaFolio20190502ETF47.5023.4422.8622.860.590.59
FFTIFormulaFolio20190502ETF22.8415.4715.4715.470.000.00
FFTYInnovator IB20190502ETF5.457.094.434.382.652.71
FFWMFirst Founda20190502A25.0411.727.157.574.574.15
FGFGL Holdings20190502A13.8710.894.004.926.895.97
FGBIFIRST GUARAN20190502A185.13102.25102.15102.150.100.10
FGDFirst Trust20190502ETF12.3910.328.408.201.922.13
FGENFibroGen, In20190502A26.0017.523.3512.3714.175.15
FGMFirst Trust20190502ETF18.1414.0112.6312.631.381.38
FHBFirst Hawaii20190502A4.676.524.304.132.222.39
FHKFirst Trust20190502ETF97.2985.6185.6185.610.000.00
FHLCFidelity MSC20190502ETF6.649.7210.239.55-0.510.17
FHNFirst Horizo20190502A6.927.614.514.333.103.29
FIFRANKS INTER20190502A18.8219.0611.0311.708.037.36
FIBKFirst Inters20190502A20.718.161.252.406.915.75
FIBRiShares Edge20190502ETF9.106.025.926.030.10-0.01
FICOFair Isaac C20190502A23.177.382.853.234.534.15
FIDFirst Trust20190502ETF172.1382.2282.2282.220.000.00
FIDIFidelity Int20190502ETF91.8967.7965.5565.472.242.32
FIDUFidelity MSC20190502ETF6.9910.23-3.16-3.4813.3913.71
FIEEFI Enhanced20190502ETN102.8559.7060.6460.50-0.94-0.79
FIHDUBS AG FI En20190502ETN54.6239.8836.2136.733.673.15
FILLiShares MSCI20190502ETF109.0051.9348.1648.163.783.78
FINXGlobal X Fun20190502ETF27.3214.894.815.0510.089.85
FISFidelity Nat20190502A1.872.501.821.600.690.91
FISIFinancial In20190502A183.0287.27-55.74-57.82143.02145.09
FISRSPDR SSGA Fi20190502ETF11.0811.7513.4911.60-1.740.15
FISVFiserv Inc20190502A3.963.211.091.442.121.78
FITFitbit, Inc.20190502A19.7615.666.187.159.488.49
FITBFifth Third20190502A3.566.892.852.954.053.95
FIVAFidelity Int20190502ETF18.273.843.843.840.000.00
FIVEFive Below,20190502A10.225.551.682.433.873.13
FIVGDefiance Nex20190502ETF9.578.457.449.501.01-1.04
FIVNFIVE9, INC.20190502A22.3913.2411.393.471.859.77
FIWFirst Trust20190502ETF12.276.586.396.450.190.13
FIXComfort Syst20190502A19.4112.365.306.627.065.73
FIXDFirst Trust20190502ETF9.276.193.445.892.750.30
FIXXHomology Med20190502A66.0926.191.260.3224.9325.87
FIYYBarclays ETN20190502ETN51.6738.0037.3737.480.620.52
FIZZNational Bev20190502A20.7113.127.027.416.115.71
FJPFirst Trust20190502ETF31.4313.0310.5411.102.491.93
FKOFirst Trust20190502ETF86.77
FKUFirst Trust20190502ETF68.6017.7117.7117.710.000.00
FLFoot Locker,20190502A5.315.012.192.182.822.83
FLAGFLAG-Forensi20190502ETF59.0228.0311.4015.4716.6312.55
FLAUFranklin FTS20190502ETF18.8919.7019.7019.700.000.00
FLAXFranklin FTS20190502ETF72.4218.0418.0418.040.000.00
FLBLFranklin Lib20190502ETF22.9927.5827.5827.580.000.00
FLBRFranklin FTS20190502ETF40.8829.2630.7930.74-1.53-1.48
FLCHFranklin FTS20190502ETF21.6464.5161.8063.472.711.04
FLCOFranklin Lib20190502ETF15.6421.5419.8819.261.662.28
FLDMFluidigm Cor20190502A35.2114.8213.8311.780.993.03
FLDRFidelity Low20190502ETF3.372.482.212.230.270.25
FLEEFranklin FTS20190502ETF11.53
FLEHFranklin FTS20190502ETF7.2536.8837.6837.68-0.80-0.80
FLEUBarclays ETN20190502ETN44.649.419.419.410.000.00
FLEXFlex Ltd. Or20190502A8.9911.515.655.775.875.76
FLFRFranklin FTS20190502ETF16.3926.3125.4226.310.890.00
FLGBFranklin FTS20190502ETF18.3023.6922.6923.691.000.00
FLGECredit Suiss20190502ETN41.0322.6722.5022.820.17-0.15
FLGRFranklin FTS20190502ETF14.4013.5713.5713.570.000.00
FLGTFulgent Gene20190502A370.30206.77152.89152.8953.8853.88
FLHKFranklin FTS20190502ETF18.2230.1524.4930.155.660.00
FLHYFranklin Lib20190502ETF34.5514.9514.9514.950.000.00
FLIAFranklin Lib20190502ETF38.1452.9452.9452.940.000.00
FLICFirst of Lon20190502A58.7028.8717.6219.2311.259.64
FLINFranklin FTS20190502ETF21.0817.8617.8617.860.000.00
FLIRFlir Systems20190502A4.708.600.821.087.787.52
FLIYFranklin FTS20190502ETF15.598.9110.238.91-1.320.00
FLJHFranklin FTS20190502ETF22.2421.1621.1621.160.000.00
FLJPFranklin FTS20190502ETF13.4718.6631.2518.44-12.590.23
FLKRFranklin FTS20190502ETF41.8024.1224.1224.120.000.00
FLLFull House R20190502A325.12200.03-1.64140.30201.6759.73
FLLAFranklin FTS20190502ETF94.0515.6015.6015.600.000.00
FLLVFranklin Lib20190502ETF43.8018.4615.8915.892.572.57
FLMFirst Trust20190502ETF265.51153.42149.52149.523.903.90
FLMBFranklin Lib20190502ETF28.9325.2825.2825.280.000.00
FLMIFranklin Lib20190502ETF44.2738.1238.1238.120.000.00
FLMNFalcon Miner20190502A116.6245.7933.9337.1711.868.62
FLMXFranklin FTS20190502ETF66.0827.9327.9327.930.000.00
FLNFirst Trust20190502ETF64.4839.9139.9139.910.000.00
FLNTFluent, Inc.20190502A32.5229.1815.6712.2013.5116.99
FLOFlowers Food20190502A5.365.940.510.805.445.14
FLOTiShares Floa20190502ETF1.971.481.311.310.170.16
FLOWSPX FLOW, In20190502A56.0428.9218.3021.9910.626.93
FLQDFranklin Lib20190502ETF25.299.309.309.300.000.00
FLQEFranklin Lib20190502ETF28.5539.7740.1639.81-0.39-0.04
FLQGFranklin Lib20190502ETF33.7225.6526.0826.08-0.43-0.43
FLQHFranklin Lib20190502ETF26.3813.872.882.8810.9910.99
FLQLFranklin Lib20190502ETF8.824.915.974.54-1.060.37
FLQMFranklin Lib20190502ETF16.419.1928.149.19-18.960.00
FLQSFranklin Lib20190502ETF25.0179.4472.1279.447.320.00
FLRFluor Corpor20190502A6.517.743.192.114.555.49
FLRNSPDR Bloombe20190502ETF3.266.876.866.860.020.02
FLRTPacific Glob20190502ETF101.16568.7839.3239.32529.47529.47
FLRUFranklin FTS20190502ETF57.9928.1828.1828.180.000.00
FLSFlowserve Co20190502A7.373.581.361.842.221.74
FLSAFranklin FTS20190502ETF67.3524.3222.4322.431.891.89
FLSWFranklin FTS20190502ETF25.3239.8226.1426.1413.6813.68
FLTFleetCor Tec20190502A9.593.981.741.942.242.04
FLTBFidelity Lim20190502ETF4.933.353.003.000.350.35
FLTRVanEck Vecto20190502ETF3.973.342.402.400.950.95
FLWS1-800-FLOWER20190502A17.656.751.461.305.295.45
FLXNFlexion Ther20190502A26.4513.525.596.237.937.28
FLXSFlexsteel In20190502A112.06115.2177.1677.9738.0537.24
FLZAFranklin FTS20190502ETF35.0824.8124.8124.810.000.00
FMiShares MSCI20190502ETF25.6110.418.328.262.092.15
FMAOFarmers & Me20190502A109.0770.1638.6941.7631.4728.41
FMATFidelity MSC20190502ETF6.048.126.266.101.862.02
FMBFirst Trust20190502ETF12.517.226.547.030.670.18
FMBHFirst Mid Ba20190502A118.9825.2716.9319.238.346.05
FMBIFirst Midwes20190502A12.008.114.955.173.152.93
FMCFMC Corporat20190502A5.353.480.060.173.433.31
FMCIForum Merger20190502A32.63
FMFFirst Trust20190502ETF82.96157.29157.29157.290.000.00
FMKFirst Trust20190502ETF29.0612.2211.3811.380.840.84
FMNBFarmers Nati20190502A77.5452.7729.5330.8423.2421.93
FNFabrinet20190502A19.119.476.086.443.393.03
FNBF.N.B. Corp20190502A8.3910.772.272.348.498.43
FNCBFNCB Bancorp20190502A335.68170.1154.8668.74115.25101.37
FNCLFidelity MSC20190502ETF5.398.257.787.960.470.29
FNDFloor & Deco20190502A11.764.592.693.131.891.45
FNDASchwab Funda20190502ETF5.823.971.822.162.161.81
FNDBSchwab Funda20190502ETF12.638.306.136.972.181.33
FNDCSchwab Funda20190502ETF10.599.448.078.221.371.23
FNDESchwab Funda20190502ETF8.215.50-0.230.595.734.91
FNDFSchwab Funda20190502ETF7.581.94-0.161.252.100.69
FNDXSchwab Funda20190502ETF4.314.874.184.390.680.48
FNFFidelity Nat20190502A5.663.57-0.580.094.153.48
FNGDMicroSectors20190502ETN16.5613.1910.1311.053.052.14
FNGOMicroSectors20190502ETN21.58135.61135.61135.610.000.00
FNGUMicroSectors20190502ETN14.878.665.885.902.782.76
FNGZMicroSectors20190502ETN24.72256.74256.74256.740.000.00
FNHCFedNat Holdi20190502A55.4625.0720.2620.984.814.09
FNIFirst Trust20190502ETF10.3410.2410.1410.170.100.07
FNJNFinjan Holdi20190502A63.1945.8829.5834.3816.3011.51
FNKFirst Trust20190502ETF41.7131.1929.5331.071.650.12
FNKOFunko, Inc.20190502A24.2715.177.568.627.606.55
FNLCFirst Bancor20190502A128.6697.8295.9995.991.841.84
FNVFranco-Nevad20190502A5.123.110.520.852.582.25
FNWBFirst Northw20190502A191.7743.5334.6141.388.912.15
FNXFirst Trust20190502ETF9.907.435.846.221.591.21
FNYFirst Trust20190502ETF35.815.564.124.751.450.81
FOCSFocus Financ20190502A69.8929.3720.3420.559.038.82
FOEFerro Corpor20190502A13.1410.786.426.184.364.60
FOLDAmicus Thera20190502A11.0815.242.293.5912.9611.66
FONRFonar Corpor20190502A70.4338.4826.1228.4812.3710.00
FORForestar Gro20190502A103.1340.1228.9129.3011.2010.82
FORDForward Indu20190502A208.54150.77148.83148.831.941.94
FORKFuling Globa20190502A629.81195.7049.2031.96146.49163.73
FORMFormFactor I20190502A25.0667.2413.4852.0753.7615.18
FORRForrester Re20190502A79.7428.8224.7830.054.04-1.23
FOSLFossil Group20190502A13.9210.043.193.976.866.08
FOVLiShares Focu20190502ETF10.909.919.919.910.000.00
FOXFox Corporat20190502A3.092.691.150.181.542.51
FOXAFox Corporat20190502A2.977.644.856.002.791.65
FOXFFox Factory20190502A53.9245.0227.9332.4217.0912.60
FPAFirst Trust20190502ETF125.4144.2341.9341.932.302.30
FPACFar Point Ac20190502A60.5738.2338.2338.230.000.00
FPAYFlexShopper,20190502A125.33134.46114.37113.3820.0921.08
FPEFirst Trust20190502ETF5.194.594.264.250.330.33
FPEIFirst Trust20190502ETF13.8011.4011.3111.310.090.09
FPHFive Point H20190502A58.0041.5826.2827.9915.3013.59
FPIFarmland Par20190502A37.1224.7810.3211.8414.4512.94
FPRXFive Prime T20190502A42.3538.09-6.08-5.2544.1643.33
FPXFirst Trust20190502ETF4.4914.0616.4415.55-2.39-1.50
FPXEFirst Trust20190502ETF19.44
FPXIFirst Trust20190502ETF73.4739.8826.2137.4413.672.44
FQALFidelity Qua20190502ETF9.756.885.926.410.960.47
FRFirst Indust20190502A4.853.110.230.732.882.38
FRAFFranklin Fin20190502A184.8489.6883.1292.936.56-3.25
FRAKVanEck Vecto20190502ETF66.1322.7919.6620.913.141.88
FRANFrancesca''s20190502A83.4879.1256.0458.8523.0720.27
FRBAFirst Bank20190502A88.5437.8224.2033.9213.623.90
FRBKRepublic Fir20190502A48.5535.6426.7726.888.878.76
FRCFirst Republ20190502A5.412.460.580.881.881.59
FRDFriedman Ind20190502A199.6247.5949.0349.75-1.44-2.16
FRELFidelity MSC20190502ETF7.505.754.414.761.340.99
FRGIFiesta Resta20190502A33.9615.025.537.099.487.93
FRIFirst Trust20190502ETF7.305.745.103.980.631.76
FRLGLarge Cap Gr20190502ETN52.7517.6423.7025.76-6.06-8.12
FRMEFirst Mercha20190502A16.714.051.801.902.252.15
FROFrontline Lt20190502A12.5912.036.695.725.346.32
FRPHFRP Holdings20190502A344.78135.87100.11115.1235.7720.76
FRPTFreshpet, In20190502A32.6926.2914.1214.5612.1711.73
FRTFederal Real20190502A9.164.702.182.052.522.65
FRTAForterra, In20190502A77.9742.50-0.873.3843.3639.11
FSBFranklin Fin20190502A42.6318.7912.3412.626.456.17
FSBCFSB Bancorp,20190502A78.7225.0625.0625.060.000.00
FSBWFS Bancorp,20190502A90.2425.007.8923.8417.121.16
FSCTForeScout Te20190502A30.9730.6831.4424.43-0.766.25
FSFGFirst Saving20190502A46.2720.0014.9214.925.075.07
FSIFlexible Sol20190502A173.59123.79127.85121.70-4.062.10
FSKFS KKR Capit20190502A15.9813.5211.1911.722.321.80
FSLRFirst Solar,20190502A10.885.731.983.753.751.98
FSMFORTUNA Silv20190502A33.8127.2514.7015.3712.4111.74
FSMBFirst Trust20190502ETF20.1814.1714.1714.170.000.00
FSMDFidelity Sma20190502ETF49.4416.3414.2414.132.102.21
FSPFranklin Str20190502A20.2611.322.753.118.578.21
FSSFederal Sign20190502A29.4215.176.297.778.887.40
FSTAFidelity MSC20190502ETF4.574.790.960.753.834.04
FSTRFoster (Lb)20190502A79.4649.2936.3038.0412.9911.25
FSVFirstService20190502A30.8915.034.766.4310.278.60
FSZFirst Trust20190502ETF14.389.337.807.801.531.53
FTAFirst Trust20190502ETF4.302.151.951.070.191.08
FTACFinTech Acqu20190502A20.3520.3320.3320.330.000.00
FTAGFirst Trust20190502ETF67.52233.88233.88233.880.000.00
FTAIFortress Tra20190502A25.4316.0414.7110.031.336.01
FTCFirst Trust20190502ETF5.553.512.502.891.010.62
FTCHFarfetch Lim20190502A12.224.271.592.202.682.06
FTCSFirst Trust20190502ETF3.357.347.416.56-0.070.78
FTECFidelity MSC20190502ETF3.692.492.132.060.360.43
FTEKFuel Tech, I20190502A114.30179.54158.1342.0321.42137.52
FTFTFuture FinTe20190502A274.42230.27221.18221.089.099.19
FTGCFirst Trust20190502ETF17.2917.0517.0115.640.041.41
FTHIFirst Trust20190502ETF23.7529.6632.9825.84-3.323.82
FTITechnipFMC p20190502A4.323.761.061.282.702.48
FTKFlotek Indus20190502A33.2826.188.1517.2618.038.92
FTLBFirst Trust20190502ETF33.9913.903.583.5810.3310.33
FTLSFirst Trust20190502ETF17.1412.1612.1512.130.010.03
FTNTFortinet, In20190502A6.055.423.503.571.921.85
FTRFrontier Com20190502A49.9435.9912.9720.0223.0315.97
FTSFortis Inc.20190502A2.873.763.262.480.501.30
FTSDFranklin Lib20190502ETF2.854.083.833.830.240.24
FTSIFTS Internat20190502A30.8716.035.095.1210.9410.90
FTSLFirst Trust20190502ETF3.012.452.042.020.410.43
FTSMFirst Trust20190502ETF1.671.060.960.960.100.10
FTVFortive Corp20190502A4.471.950.400.891.561.06
FTXDFirst Trust20190502ETF32.1820.6921.4624.12-0.76-3.42
FTXGFirst Trust20190502ETF30.5216.73-1.91-1.9118.6318.63
FTXHFirst Trust20190502ETF75.5641.2941.2941.290.000.00
FTXLFirst Trust20190502ETF57.0823.9322.4822.591.451.34
FTXNFirst Trust20190502ETF58.1264.1063.3263.460.780.63
FTXOFirst Trust20190502ETF5.365.820.222.865.592.96
FTXRFirst Trust20190502ETF9.361.241.241.240.000.00
FUDE-TRACS UBS20190502ETN108.2531.8131.8131.810.000.00
FULH.B. Fuller20190502A12.475.861.251.634.614.23
FULTFulton Finan20190502A6.266.331.511.254.835.08
FUMBFirst Trust20190502ETF7.706.336.336.330.000.00
FUNCedar Fair,20190502A26.6614.14-0.062.5314.1911.61
FUNCFirst United20190502A196.3699.5999.0799.280.520.31
FUNDSprott Focus20190502A39.8138.4134.3736.114.042.30
FUSBFirst US Ban20190502A218.38111.92109.04107.982.883.94
FUTProShares Ma20190502ETF23.9927.0027.0027.000.000.00
FUTYFidelity MSC20190502ETF4.925.945.194.840.751.10
FUVArcimoto, In20190502A165.4582.0856.3763.5925.7118.49
FVFirst Trust20190502ETF8.276.627.245.61-0.611.02
FVALFidelity Val20190502ETF12.889.378.528.840.850.53
FVCFirst Trust20190502ETF25.4916.3416.0516.260.290.08
FVDFirst Trust20190502ETF3.252.972.591.930.391.04
FVEFive Star Se20190502A347.20125.26-90.35-112.36215.61237.61
FVLFirst TrustV20190502ETF23.4911.3911.4111.39-0.020.00
FWDBAdvisorShare20190502ETF82.6424.7424.7424.740.000.00
FWONALiberty Medi20190502A24.8117.4012.3713.775.043.64
FWONKLiberty Medi20190502A13.1414.329.775.894.558.43
FWRDForward Air20190502A23.286.272.021.764.254.51
FXDFirst Trust20190502ETF6.253.453.673.61-0.22-0.16
FXGFirst Trust20190502ETF5.945.864.145.061.720.80
FXHFirst Trust20190502ETF6.109.358.439.800.91-0.46
FXIiShares Chin20190502ETF2.273.222.482.510.740.71
FXLFirst Trust20190502ETF4.533.982.162.441.831.54
FXNFirst Trust20190502ETF9.7613.746.126.747.617.00
FXOFirst Trust20190502ETF4.562.602.062.060.540.54
FXPProShares Ul20190502ETF5.743.840.691.163.152.69
FXRFirst Trust20190502ETF6.248.282.942.685.335.59
FXUFirst Trust20190502ETF4.477.807.176.640.641.17
FXZFirst Trust20190502ETF5.832.451.690.850.761.60
FYCFirst Trust20190502ETF17.5813.2913.3213.15-0.030.14
FYLDCambria Fore20190502ETF76.8958.3757.8257.820.550.55
FYTFirst Trust20190502ETF33.4726.8617.3222.839.544.02
FYXFirst Trust20190502ETF12.767.855.657.432.200.42
GGENPACT LIMI20190502A4.892.500.991.131.511.37
GAACambria Glob20190502ETF48.1410.09223.00222.33-212.91-212.23
GABCGerman Ameri20190502A33.8019.8210.7911.959.027.86
GAIAGaia, Inc. C20190502A56.8587.6719.0630.6868.6156.99
GAINGladstone In20190502A18.7817.5511.1411.066.416.49
GALSPDR SSgA Gl20190502ETF36.2024.7422.7923.101.951.64
GALTGalectin The20190502A60.8744.7624.3224.7920.4419.97
GAMRETFMG Video20190502ETF43.1430.0930.0830.080.010.01
GARSGarrison Cap20190502A74.4141.3718.0219.3323.3422.04
GASSStealthGas,20190502A107.8543.5028.2127.9015.2815.59
GATXGATX Corpora20190502A25.2012.976.337.456.645.52
GAZiPath Series20190502ETN200.8455.3276.1750.67-20.854.65
GBCIGlacier Banc20190502A17.1412.980.020.0112.9612.98
GBDCGolub Capita20190502A16.547.783.324.614.463.17
GBFiShares Gove20190502ETF15.607.867.867.860.000.00
GBILGoldman Sach20190502ETF1.030.700.670.580.030.12
GBLGAMCO Invest20190502A150.1289.6179.2182.5210.407.09
GBLIGlobal Indem20190502A548.85182.62174.29175.308.337.32
GBRNew Concept20190502A162.20164.02162.80158.821.225.19
GBTGlobal Blood20190502A30.9314.187.298.216.895.97
GBUYGoldman Sach20190502ETF22.7116.0515.8315.830.220.22
GBXThe Greenbri20190502A15.207.273.424.343.852.92
GCAPGain Capital20190502A31.0017.275.727.1611.5510.11
GCBCGreene Count20190502A242.39193.19193.19193.190.000.00
GCEClaymore/Rob20190502ETN1500.58
GCIGannett Co.,20190502A13.7111.934.104.827.837.12
GCOGenesco Inc.20190502A21.258.520.610.867.917.66
GCOWPacer Global20190502ETF45.7226.6625.8425.690.820.97
GCPGCP Applied20190502A15.856.322.814.733.511.58
GDGeneral Dyna20190502A4.302.791.041.281.751.51
GDATGoldman Sach20190502ETF23.0821.5318.0818.713.442.81
GDDYGoDaddy Inc20190502A7.103.281.201.662.081.61
GDENGolden Enter20190502A59.0429.787.967.4821.8222.30
GDMAGadsden Dyna20190502ETF23.6911.5511.5511.550.000.00
GDNAGoldman Sach20190502ETF23.2216.1016.1616.05-0.050.05
GDOTGreen Dot Co20190502A12.757.062.313.814.743.25
GDPGoodrich Pet20190502A233.9499.4789.6494.209.835.27
GDVDPrincipal Ac20190502ETF202.0635.3139.4939.49-4.18-4.18
GDXVanEck Vecto20190502ETF4.934.151.211.762.952.39
GDXJVanEck Vecto20190502ETF3.543.070.130.492.942.59
GEGeneral Elec20190502A9.758.455.555.772.902.68
GECGreat Elm Ca20190502A257.27155.69167.15167.15-11.46-11.46
GECCGreat Elm Ca20190502A56.0038.9440.4141.32-1.47-2.39
GEFGreif, Inc.20190502A27.4511.706.936.004.775.70
GEFBGreif, Inc.20190502A96.4539.4537.7137.641.741.81
GELGenesis Ener20190502A25.1220.4312.2612.068.178.37
GEMGoldman Sach20190502ETF16.347.876.897.530.980.34
GENGenesis Heal20190502A94.35115.2793.6794.2421.6021.03
GENCGencor Indus20190502A212.31149.80140.95142.488.857.31
GENYPrincipal Mi20190502ETF22.8012.8612.8612.860.000.00
GEOThe GEO Grou20190502A9.375.642.563.003.082.65
GEOSGeospace Tec20190502A134.7954.1929.7133.6624.4720.53
GERNGeron Corp20190502A56.8349.9124.1929.2425.7320.68
GESGuess?, Inc.20190502A6.404.502.313.372.191.13
GEVOGevo, Inc.20190502A69.4677.2467.6364.959.6212.29
GFEDGuaranty Fed20190502A546.35349.11349.11349.110.000.00
GFFGriffon Corp20190502A29.3111.825.626.006.205.81
GFINGoldman Sach20190502ETF22.5817.1617.1317.110.020.05
GFNGeneral Fina20190502A107.8666.1451.3851.2014.7614.94
GGGGraco Inc20190502A7.053.551.501.652.041.90
GHGuardant Hea20190502A33.3718.159.2310.608.927.55
GHCGRAHAM HOLDI20190502A32.0526.7621.1822.525.793.86
GHLGreenhill &20190502A27.5313.633.104.1710.539.46
GHMGraham Corpo20190502A163.8534.2434.5434.02-0.290.22
GHSIGuardion Hea20190502A898.12812.45642.69642.69169.76169.76
GHYBGoldman Sach20190502ETF16.988.27-41.478.2749.740.00
GHYGiShares US &20190502ETF13.6212.4513.5614.03-1.11-1.58
GIBCGI Inc.20190502A6.833.730.851.352.882.39
GIFIGulf Island20190502A220.13103.1181.3290.4521.7912.66
GIGBGoldman Sach20190502ETF7.593.573.573.570.000.00
GIGMGigaMedia Lt20190502A40.1552.9652.8452.840.130.13
GIISPDR S&P Glo20190502ETF10.166.106.626.07-0.520.03
GIIIG-Iii Appare20190502A18.348.141.981.726.166.42
GILGildan Activ20190502A4.974.16-0.631.054.793.12
GILDGilead Scien20190502A2.554.112.101.692.012.43
GILTGilat Satell20190502A78.8741.2925.4628.2315.8213.05
GISGeneral Mill20190502A2.382.020.490.871.541.15
GKOSGlaukos Corp20190502A32.0514.076.827.747.256.33
GLADGladstone Ca20190502A44.9427.0419.4619.717.577.33
GLBSGlobus Marit20190502A132.81104.0721.3441.3582.7462.72
GLBYWisdomTree Y20190502ETF53.51
GLBZGlen Burnie20190502A313.94
GLDDGreat Lakes20190502A13.4321.777.349.1914.4712.61
GLDICredit Suiss20190502ETF34.0928.6028.6028.600.000.00
GLGTD Holdings,20190502A172.25118.27119.47119.84-1.20-1.57
GLIBAGCI Liberty,20190502A26.4613.4111.7612.451.650.96
GLMDGalmed Pharm20190502A158.95175.55-30.91-26.20206.46201.76
GLNGGolar LNG Lt20190502A11.448.334.025.214.313.11
GLOBGLOBANT S.A.20190502A25.4711.837.546.674.285.15
GLOGGASLOG LTD20190502A18.3921.891.621.9220.3919.97
GLOPGASLOG PARTN20190502A14.689.075.315.393.763.68
GLPGlobal Partn20190502A27.4219.719.8111.759.907.96
GLPIGaming and L20190502A5.414.052.252.451.791.60
GLREGreenlight C20190502A34.4023.1315.8715.487.267.65
GLTGlatfelter20190502A19.6912.485.977.226.515.27
GLUUGlu Mobile I20190502A10.108.020.350.777.677.25
GLWCorning Inco20190502A3.373.200.871.182.342.03
GLYCGlycoMimetic20190502A132.3554.3931.0731.1023.3323.29
GMGeneral Moto20190502A2.667.544.675.342.902.25
GMANGoldman Sach20190502ETF23.0517.2817.1917.220.080.06
GMDAGamida Cell20190502A390.74469.73137.27136.04332.46333.69
GMEGameStop Cor20190502A11.8210.151.302.068.858.09
GMEDGLOBUS MEDIC20190502A17.237.053.193.533.863.52
GMFSPDR S&P Eme20190502ETF24.637.866.227.591.640.27
GMHIGores Metrop20190502A48.9230.6918.7418.7411.9611.96
GMLPGolar LNG Pa20190502A17.1713.006.426.686.576.32
GMOGeneral Moly20190502A108.50117.14106.43107.6410.719.50
GMOMCambria Glob20190502ETF36.0828.2727.0326.771.241.50
GMREGlobal Medic20190502A19.7418.7513.0913.975.664.79
GMSGMS Inc.20190502A10.747.766.903.920.863.84
GNCGNC Holdings20190502A48.2541.0021.0522.7219.9518.28
GNCAGenocea Bios20190502A298.02304.56293.15293.4111.4111.15
GNEGENIE ENERGY20190502A38.5419.345.267.0114.0812.34
GNKGENCO SHIPPI20190502A29.8819.434.874.5114.5614.92
GNLGlobal Net L20190502A5.705.002.061.762.943.24
GNLNGreenlane Ho20190502A53.1228.719.8615.7618.9713.04
GNMAiShares GNMA20190502ETF18.8814.6514.6514.650.000.00
GNMKGenMark Diag20190502A32.9219.5913.4215.626.173.98
GNOMGlobal X Gen20190502ETF26.2220.1639.1434.14-18.98-13.98
GNPXGenprex, Inc20190502A381.94247.35245.97245.971.381.38
GNRSPDR S&P Glo20190502ETF12.7317.9314.8915.163.052.77
GNRCGENERAC HOLD20190502A24.3611.775.776.956.004.83
GNTXGentex Corp20190502A4.8013.071.251.5411.8711.57
GNTYGuaranty Ban20190502A141.66101.7171.3587.0430.3714.67
GNUSGenius Brand20190502A143.28178.00172.44172.445.555.55
GNWGenworth Fin20190502A26.6621.3410.459.2210.8812.12
GOATVanEck Vecto20190502ETF63.0691.8891.8891.880.000.00
GOAUUS Global GO20190502ETF365.02234.97312.04234.97-77.070.00
GOEXGlobal X Gol20190502ETF92.7641.9041.9041.900.000.00
GOGLGolden Ocean20190502A31.3021.7611.0514.5910.717.17
GOGOGogo Inc.20190502A21.5217.904.236.6613.6711.23
GOLDBarrick Gold20190502A8.016.760.861.475.895.28
GOLFAcushnet Hol20190502A15.089.705.385.194.324.51
GOODGladstone Co20190502A19.7110.693.384.927.315.77
GOOGAlphabet Inc20190502A5.303.251.701.931.551.33
GOOGLAlphabet Inc20190502A4.783.560.600.982.962.58
GOOSCanada Goose20190502A8.854.570.761.363.803.21
GOROGold Resourc20190502A28.5226.7818.0518.178.738.61
GOSSGossamer Bio20190502A186.4888.1971.4372.6516.7715.54
GOVTiShares U.S.20190502ETF4.003.293.303.30-0.010.00
GPAQGordon Point20190502A27.9716.5216.5216.520.000.00
GPCGenuine Part20190502A4.883.090.781.332.311.76
GPIGroup 1 Auto20190502A32.5214.216.417.047.807.17
GPKGraphic Pack20190502A7.466.393.523.672.872.65
GPLGreat Panthe20190502A51.4250.8429.3936.0521.4614.80
GPMTGranite Poin20190502A5.884.531.211.103.323.43
GPNGlobal Payme20190502A8.124.621.732.412.892.21
GPORGulfport Ene20190502A17.3914.317.776.676.547.64
GPREGreen Plains20190502A18.667.400.210.057.197.35
GPRKGEOPARK LIMI20190502A32.5819.1210.4511.258.677.87
GPROGoPro, Inc.20190502A17.9663.0453.6753.709.529.43
GPSThe Gap, Inc20190502A4.483.641.201.262.442.38
GPXGP Strategie20190502A160.8661.0157.0056.644.024.37
GQREFlexShares G20190502ETF7.708.380.037.348.351.04
GRAW.R. Grace &20190502A8.954.381.912.312.462.06
GRAFGraf Industr20190502A20.1820.1920.1920.190.000.00
GRBKGreen Brick20190502A106.98101.3141.0742.0360.2459.28
GRCThe Gorman-R20190502A69.7925.8113.8515.0511.9510.76
GREKGlobal X MSC20190502ETF12.5921.4710.4020.9711.070.50
GRESIQ ARB Globa20190502ETF15.806.672.832.783.843.88
GRIDFirst Trust20190502ETF23.7022.3215.0912.857.249.47
GRIFGriffin Indu20190502A536.50311.99280.02292.7231.9719.27
GRINGrindrod Shi20190502A166.60112.8957.3857.3855.5155.51
GRMNGarmin Ltd20190502A6.016.071.081.104.994.96
GRNBVanEck Vecto20190502ETF25.5310.1410.1410.140.000.00
GRNQGreenpro Cap20190502A1495.071465.861465.861465.860.000.00
GROWUS Global In20190502A205.76146.39117.99137.5828.408.81
GRPNGroupon, Inc20190502A27.8820.077.608.7212.4711.32
GRTSGritstone On20190502A62.2532.9014.8818.0818.0214.82
GRUAB Svensk Ek20190502ETN345.56211.44211.44211.440.000.00
GRUBGRUBHUB INC.20190502A7.445.821.432.694.403.13
GSGoldman Sach20190502A4.102.360.801.061.561.30
GSATGlobalstar,20190502A59.4670.8260.0560.3410.7610.47
GSBGlobalSCAPE,20190502A81.0749.2141.4041.907.817.31
GSBCGreat Southe20190502A122.6056.9141.5943.3215.3213.59
GSCGS Connect S20190502ETN250.41256.63256.63256.630.000.00
GSEUGoldman Sach20190502ETF52.6628.9228.2828.920.650.00
GSEWGoldman Sach20190502ETF12.247.2910.457.48-3.16-0.19
GSIEGoldman Sach20190502ETF10.9310.088.948.561.141.52
GSITGSI Technolo20190502A42.1421.8614.3414.807.527.06
GSJYGoldman Sach20190502ETF19.068.558.678.67-0.12-0.12
GSKYGreenSky, In20190502A22.3918.383.764.0214.6214.36
GSLGlobal Ship20190502A132.5537.8839.6037.84-1.720.03
GSLCGoldman Sach20190502ETF3.521.860.891.120.970.74
GSMFerroglobe P20190502A61.9083.6495.0995.82-11.46-12.18
GSPBarclays Ban20190502ETN18.6312.0712.0712.070.000.00
GSSGolden Star20190502A50.8535.0015.0417.5819.9617.42
GSSCGS ActiveBet20190502ETF19.8715.0115.6715.32-0.66-0.31
GSSTGoldman Sach20190502ETF36.2315.92-41.73-41.7357.6557.65
GSUMGridsum Hold20190502A80.7895.0139.3538.6755.6656.34
GSVGold Standar20190502A161.37152.88128.85127.0724.0325.82
GSYInvesco Ultr20190502ETF2.011.391.391.390.000.00
GTGoodyear Tir20190502A5.675.281.260.234.025.07
GTEGran Tierra20190502A44.0938.9917.2319.1221.7519.86
GTESGates Indust20190502A26.239.623.824.315.805.31
GTHXG1 Therapeut20190502A72.0248.847.989.8240.8639.02
GTIMGood Times R20190502A183.71169.2868.9282.43100.3686.85
GTIPGoldman Sach20190502ETF5.269.598.458.831.140.76
GTLSChart Indust20190502A23.4717.8511.9511.315.906.54
GTNGray Televis20190502A10.125.012.222.442.802.58
GTNAGray Televis20190502A358.90205.8544.2344.23161.62161.62
GTOInvesco Tota20190502ETF41.2125.6723.1022.862.572.81
GTSTriple-S Man20190502A43.7916.603.394.3513.2112.24
GTTGTT Communic20190502A48.2620.3113.4514.266.866.05
GTXGarrett Moti20190502A20.3010.526.256.764.273.76
GTYGetty Realty20190502A25.4610.260.811.839.458.43
GTYHGTY Technolo20190502A87.2258.1260.2260.13-2.10-2.02
GUDBSage ESG Int20190502ETF55.8637.7632.8037.204.960.57
GULFWisdomTree20190502ETF151.8559.5254.1957.135.332.39
GUNRFlexShares G20190502ETF7.636.666.095.530.571.13
GUREGulf Resourc20190502A118.77127.97112.56112.5615.4115.41
GURUGlobal X Gur20190502ETF18.5413.325.725.767.607.56
GUSHDirexion Dai20190502ETF11.8410.836.127.104.713.74
GVGoldfield Co20190502A119.9652.5738.9838.7513.5913.82
GVAGranite Cons20190502A19.059.144.475.434.673.71
GVALCambria Glob20190502ETF26.2512.5312.4812.340.050.18
GVIiShares Inte20190502ETF3.191.951.871.860.080.08
GVIPGoldman Sach20190502ETF10.014.28-3.86-3.968.148.24
GVPGSE Systems,20190502A478.36268.38260.76260.147.638.25
GWBGreat Wester20190502A15.607.923.293.824.634.10
GWGHGWG Holdings20190502A178.40100.6225.5958.2975.0342.33
GWREGUIDEWIRE SO20190502A13.425.714.064.711.651.00
GWRSGlobal Water20190502A93.9594.0060.9060.9033.1033.10
GWWW.W. Grainge20190502A9.824.522.292.632.231.88
GWXSPDR S&P Int20190502ETF11.805.694.825.030.870.66
GXCSPDR S&P Chi20190502ETF3.902.450.280.512.171.94
GXFGlobal X FTS20190502ETF229.02335.74322.70341.2213.04-5.48
GXGGlobal X MSC20190502ETF30.8023.3919.2119.624.183.78
GYLDArrow Dow Jo20190502ETF80.3454.0353.6954.720.34-0.68
GYROGyrodyne, LL20190502A402.19
HHyatt Hotels20190502A20.589.164.315.274.853.89
HAHawaiian Hol20190502A11.6410.110.111.1210.008.99
HACKETFMG Prime20190502ETF15.6212.5214.8215.92-2.30-3.41
HAEHaemonetics20190502A19.756.132.262.853.873.27
HAFCHanmi Financ20190502A18.148.82-1.08-0.809.909.62
HAINHain Celesti20190502A6.165.710.160.355.555.39
HALHalliburton20190502A3.715.943.593.492.352.47
HALLHallmark Fin20190502A115.0686.5419.6841.3966.8645.16
HALOHalozyme The20190502A14.057.914.615.393.302.52
HAPVanEck Vecto20190502ETF25.3821.784.9811.2116.8010.57
HARPHarpoon Ther20190502A252.63116.06129.72129.74-13.66-13.68
HASHasbro, Inc.20190502A5.963.121.401.771.731.36
HASIHANNON ARMST20190502A28.6418.318.3810.869.947.45
HAUDiShares Curr20190502ETF41.5922.1824.4322.18-2.250.00
HAUZXtrackers In20190502ETF1403.6321.3621.3621.360.000.00
HAWXiShares Curr20190502ETF21.2815.5815.3814.950.200.63
HAYNHaynes Inter20190502A72.5024.2011.5311.6712.6712.53
HBANHuntington B20190502A7.217.681.611.676.076.02
HBBHamilton Bea20190502A143.3465.9651.4053.7714.5612.19
HBCPHome Bancorp20190502A241.76139.98122.90130.2817.089.69
HBIHanesbrands,20190502A7.0214.009.218.684.825.23
HBIOHarvard Bios20190502A87.0348.7236.7038.3112.0210.42
HBMHudbay Miner20190502A15.6414.150.250.6413.8813.48
HBMDHoward Banco20190502A76.0558.340.312.3358.0356.00
HBNCHorizon Banc20190502A31.69105.297.906.9097.3898.39
HBPHuttig Build20190502A517.54275.19198.58198.5876.6176.62
HCAHCA Healthca20190502A6.613.031.021.542.011.50
HCACHennessy Cap20190502A20.3020.4320.4320.430.000.00
HCAPHarvest Capi20190502A57.1943.3633.0533.0510.3110.31
HCCWarrior Met20190502A23.6015.069.079.245.995.82
HCCHHL Acquisiti20190502A99.50
HCCIHeritage-Cry20190502A126.6433.0122.4723.4910.549.51
HCFTHunt Compani20190502A65.3644.2846.4537.27-2.177.01
HCHCHC2 Holdings20190502A64.2251.6830.0427.9921.6423.69
HCIHCI Group, I20190502A46.3121.6815.8316.225.855.46
HCKTHackett Grou20190502A24.9412.865.666.627.196.24
HCSGHealthcare S20190502A10.2415.222.691.9212.5313.30
HDHome Depot,20190502A2.661.670.590.761.080.90
HDAWXtrackers MS20190502ETF11.142.712.712.710.000.00
HDEFXtrackers MS20190502ETF50.605.375.245.370.130.00
HDGProShares He20190502ETF44.2927.6226.6426.640.980.98
HDGEAdvisorShare20190502ETF20.0916.9115.4815.441.431.48
HDMVFirst Trust20190502ETF61.1217.7817.7817.780.000.00
HDSHD Supply Ho20190502A5.364.862.462.802.402.06
HDSNHudson Techn20190502A152.59102.7748.4458.1254.3344.65
HDViShares Core20190502ETF1.190.940.330.280.610.67
HEHawaiian Ele20190502A8.634.841.721.753.123.10
HEARTurtle Beach20190502A26.7112.383.435.288.957.10
HEBTHebron Techn20190502A983.57999.83999.83999.830.000.00
HECOStrategy Sha20190502ETF18.9314.7414.6814.710.050.02
HEDJWisdomTree E20190502ETF1.511.280.390.260.891.02
HEEMiShares Curr20190502ETF13.3615.8713.4015.352.470.52
HEESH&E Equipmen20190502A27.9114.0610.9011.183.162.88
HEFAiShares Curr20190502ETF3.372.783.022.66-0.250.11
HEIHEICO Corpor20190502A9.605.102.703.362.401.74
HEIAHEICO CORP C20190502A13.954.921.982.422.942.50
HELEHelen Of Tro20190502A26.157.453.093.754.363.70
HEPHolly Energy20190502A22.6610.162.204.007.966.15
HESHess Corpora20190502A5.383.172.032.031.141.14
HESMHess Midstre20190502A35.3320.3527.4127.32-7.06-6.97
HEWCiShares Curr20190502ETF31.4313.8213.5813.580.230.23
HEWGiShares Curr20190502ETF3.793.613.143.370.470.23
HEWIiShares Curr20190502ETF12.5412.8812.8812.880.000.00
HEWJiShares Curr20190502ETF3.482.850.730.802.122.05
HEWLiShares Curr20190502ETF13.8215.3015.3015.300.000.00
HEWPiShares Curr20190502ETF23.730.000.000.000.000.00
HEWUiShares Curr20190502ETF23.2725.1023.0125.102.090.00
HEWWiShares Curr20190502ETF30.6825.7029.2129.21-3.51-3.51
HEWYiShares Curr20190502ETF99.0542.1842.1842.180.000.00
HEXOHEXO Corp.20190502A13.4812.725.086.187.646.54
HEZUiShares Curr20190502ETF3.262.921.271.441.641.48
HFBLHome Federal20190502A281.88215.45205.09211.2310.364.22
HFCHOLLYFRONTIE20190502A8.235.462.583.122.882.34
HFFGHF Foods Gro20190502A155.2460.6959.2859.281.411.41
HFWAHeritage Fin20190502A28.6513.684.705.078.978.60
HFXIIQ 50 Percen20190502ETF21.5621.4716.4214.445.057.03
HFXJIQ 50 Percen20190502ETF31.8628.55152.1595.00-123.60-66.46
HGSHChina HGS Re20190502A292.68260.67260.67260.670.000.00
HGVHilton Grand20190502A10.405.344.411.290.934.05
HHCThe Howard H20190502A23.558.143.804.104.344.04
HHHHWealthbridge20190502A230.35
HHSHarte-Hanks,20190502A351.34163.43-31.18-31.18194.61194.61
HIHillenbrand,20190502A39.8217.198.3812.408.814.79
HIBBHibbett Spor20190502A17.997.600.562.207.045.39
HIGThe Hartford20190502A5.024.37-0.341.684.712.69
HIHOHighway Hold20190502A198.68148.49148.49148.490.000.00
HIIHuntington I20190502A19.6314.4811.0711.543.262.89
HILHill Interna20190502A98.5856.4638.5644.5017.9111.96
HIPSGraniteShare20190502ETF32.4512.8511.7711.771.081.08
HIWHighwoods Pr20190502A9.144.190.841.133.353.06
HJLIHancock Jaff20190502A385.93178.79126.82130.3651.9848.43
HJPXiShares Curr20190502ETF28.0431.9531.9531.950.000.00
HLHecla Mining20190502A50.3343.3638.0738.055.315.31
HLFHerbalife Nu20190502A6.234.201.842.032.362.17
HLIHoulihan Lok20190502A17.367.423.764.333.663.09
HLITHarmonic Inc20190502A24.8418.846.578.2412.2710.60
HLNEHamilton Lan20190502A36.0014.763.246.0211.528.74
HLTHilton World20190502A4.012.410.660.721.751.69
HLXHelix Energy20190502A13.8111.707.007.224.704.49
HMGHMG / Courtl20190502A507.6137.1037.1037.100.000.00
HMHCHoughton Mif20190502A18.1314.333.554.7710.789.56
HMLPHOEGH LNG PA20190502A32.6318.0110.6310.767.387.25
HMNHorace Mann20190502A25.748.892.363.686.535.22
HMNFHMN Financia20190502A269.07205.10205.10205.100.000.00
HMOPHartford Mun20190502ETF29.0015.1710.0314.945.140.22
HMSTHomeStreet,20190502A23.4112.334.074.048.268.29
HMSYHMS Holdings20190502A15.4910.082.756.267.333.82
HMTVHemisphere M20190502A108.52405.2133.05115.52372.16289.69
HNDLStrategy Sha20190502ETF27.3520.2215.8015.804.424.42
HNGRHanger Inc.20190502A46.2629.4721.9523.407.526.07
HNIHNI Corporat20190502A15.856.761.321.665.445.10
HNNAHennessy Adv20190502A705.82258.62195.11195.1163.5263.52
HNRGHallador Ene20190502A133.24106.6248.66-5.4157.97112.03
HOFTHooker Furni20190502A56.7844.249.189.7335.0634.51
HOGHarley-David20190502A5.092.982.092.350.890.63
HOLDAdvisorShare20190502ETF2.796.536.536.530.000.00
HOLIHollsys Auto20190502A30.8452.5119.3225.6433.1926.87
HOLXHologic Inc20190502A6.983.791.782.152.011.64
HOMBHome BancSha20190502A7.4427.796.204.5421.7723.41
HOMEAt Home Grou20190502A9.816.412.432.803.983.61
HOMZHoya Capital20190502ETF18.6311.1511.0510.910.100.23
HONHoneywell In20190502A2.261.51-0.45-0.021.961.53
HONEHarborOne Ba20190502A22.4211.385.665.475.715.91
HOOKHOOKIPA Phar20190502A114.7765.6738.1835.6627.4930.02
HOPEHope Bancorp20190502A8.7518.833.905.2314.9613.61
HOTHHoth Therape20190502A476.10427.97254.09254.09173.88173.88
HOVHovnanian En20190502A57.6735.3414.8522.5120.4912.83
HPHelmerich &20190502A6.983.800.120.673.683.14
HPEHewlett Pack20190502A6.515.321.702.193.613.13
HPPHudson Pacif20190502A15.943.851.201.862.661.99
HPQHP Inc.20190502A5.094.670.610.994.063.68
HPRHighPoint Re20190502A41.2223.7713.2314.5510.539.21
HQYHealthEquity20190502A26.6314.059.4410.024.604.02
HRHealthcare R20190502A11.843.561.071.492.492.07
HRBH&R Block, I20190502A4.073.361.651.791.711.57
HRCHILL-ROM HOL20190502A12.945.871.812.264.063.62
HRIHerc Holding20190502A70.8235.7724.3625.0711.4110.70
HRLHormel Foods20190502A3.082.461.201.331.261.12
HROWHarrow Healt20190502A138.0196.3068.8269.2427.4827.06
HRTGHERITAGE INS20190502A21.938.814.725.354.103.47
HRTXHeron Therap20190502A10.008.252.656.535.601.73
HRZNHorizon Tech20190502A24.0525.248.6710.0716.5715.17
HSCHarsco Corpo20190502A19.988.892.563.286.335.61
HSCZiShares Curr20190502ETF21.6916.3816.8416.38-0.460.00
HSDTHelius Medic20190502A143.48101.9576.5287.2325.4314.72
HSICHenry Schein20190502A4.832.28-0.090.552.371.73
HSIIHeidrick & S20190502A30.9014.45-4.87-3.1519.3217.60
HSKAHeska Corp20190502A60.3240.1522.4221.3417.7318.81
HSONHudson Globa20190502A250.80107.8056.41107.8051.380.00
HSPXGlobal X S&P20190502ETF27.4616.0315.0015.091.030.94
HSTHost Hotels20190502A5.414.280.811.023.473.25
HSTMHealthStream20190502A33.1620.868.098.9212.7611.93
HSYThe Hershey20190502A4.174.051.341.962.722.09
HTHersha Hospi20190502A11.646.531.031.775.514.76
HTAHEALTHCARE T20190502A4.113.911.771.902.142.01
HTABHartford Sch20190502ETF91.81
HTBIHomeTrust Ba20190502A49.7624.2118.2718.325.945.88
HTBKHeritage Com20190502A28.6622.096.376.4815.7215.61
HTBXHeat Biologi20190502A171.05142.7168.5072.8474.2169.87
HTGCHercules Cap20190502A9.926.480.692.325.794.16
HTGMHTG Molecula20190502A83.6056.9141.8642.9215.0513.98
HTHHILLTOP HOLD20190502A10.423.510.550.972.952.53
HTLDHeartland Ex20190502A14.6311.933.443.788.498.14
HTLFHeartland Fi20190502A30.5811.663.593.368.078.30
HTRBHartford Tot20190502ETF24.81
HTUSHull Tactica20190502ETF55.2821.1621.1621.160.000.00
HTZHertz Global20190502A7.105.842.412.243.433.60
HUBBHubbell Inco20190502A15.335.130.650.624.484.51
HUBGHUB Group In20190502A25.4610.333.844.786.495.54
HUBSHUBSPOT, INC20190502A17.799.114.975.944.153.17
HUDHudson Ltd.20190502A32.1814.083.726.2110.367.87
HUMHumana Inc.20190502A11.369.736.216.713.533.02
HUNHuntsman Cor20190502A5.575.290.530.934.764.36
HURCHurco Cos In20190502A99.2473.9650.2051.0523.7722.91
HURNHuron Consul20190502A74.9733.0015.3517.5117.6615.49
HUSAHouston Amer20190502A55.7085.5853.9268.5731.6617.01
HUSEStrategy Sha20190502ETF22.2218.7618.5318.460.230.30
HUSVFirst Trust20190502ETF11.447.657.027.130.630.51
HVBCHV Bancorp,20190502A126.58115.45-116.34-116.34231.79231.79
HVTHaverty Furn20190502A14.958.67-0.101.948.776.73
HVTAHaverty Furn20190502A167.51238.27-93.23-93.23331.50331.50
HWBKHawthorn Ban20190502A258.58154.69153.03154.691.660.00
HWCHancock Whit20190502A13.237.773.773.543.994.23
HWCCHouston Wire20190502A85.1650.5843.8743.096.717.49
HWKNHawkins Inc20190502A112.9674.4825.8139.6048.6834.88
HXLHexcel Corpo20190502A10.805.052.633.712.431.35
HYHYSTER-YALE20190502A36.4217.707.919.399.808.32
HYDVanEck Vecto20190502ETF1.771.381.001.090.390.29
HYDBiShares Edge20190502ETF12.818.828.828.820.000.00
HYDWXtrackers Lo20190502ETF7.94
HYEMVanEck Vecto20190502ETF11.828.232.243.255.994.99
HYGiShares iBox20190502ETF1.161.581.231.350.360.23
HYGHiShares Inte20190502ETF7.576.516.526.51-0.020.00
HYGVFlexShares H20190502ETF16.2810.8610.8610.860.000.00
HYHGProShares Hi20190502ETF33.9724.2223.5923.600.630.62
HYIHXtrackers Hi20190502ETF112.8743.5143.5143.510.000.00
HYLBXtrackers US20190502ETF2.172.161.811.810.350.35
HYLDHigh Yield E20190502ETF15.019.196.155.903.033.28
HYLSFirst Trust20190502ETF7.227.357.147.200.220.15
HYLVIQ S&P High20190502ETF16.9612.6212.6212.620.000.00
HYMBSPDR Nuveen20190502ETF4.033.752.552.781.200.97
HYNDWisdomTree T20190502ETF105.7062.1060.2360.231.871.87
HYREHyreCar Inc.20190502A98.8764.3944.8947.2719.5017.13
HYSPIMCO 0-5 Ye20190502ETF2.021.710.570.841.130.87
HYUPXtrackers Hi20190502ETF12.706.386.386.380.000.00
HYXEiShares iBox20190502ETF18.887.467.467.460.000.00
HYXUiShares Glob20190502ETF17.0811.3811.3811.380.000.00
HYZDWisdomTree T20190502ETF38.8518.4217.4217.651.000.77
HZNHorizon Glob20190502A94.6679.6458.5050.0521.1429.58
HZNPHorizon Ther20190502A16.0815.275.4911.619.783.66
HZOMarineMax, I20190502A15.446.702.931.923.774.78
IINTELSAT S.20190502A14.108.235.065.373.172.86
IACIAC/InterAct20190502A15.587.164.254.792.922.38
IAGIAMGold Corp20190502A34.2528.1216.0717.6311.9810.42
IAGGiShares Core20190502ETF5.014.844.844.93-0.01-0.09
IAIiShares U.S.20190502ETF6.217.214.595.122.612.08
IAKiShares U.S.20190502ETF11.806.294.825.911.470.38
IARTIntegra Life20190502A12.8610.314.835.495.484.82
IATiShares U.S.20190502ETF2.932.710.220.242.492.47
IAUFiShares Gold20190502ETF31.6058.9258.9258.920.000.00
IBBiShares Nasd20190502ETF5.092.221.091.341.130.88
IBCEiShares iBon20190502ETF34.5512.7012.7012.700.000.00
IBCPIndependent20190502A19.3415.46-0.920.0016.3815.46
IBDInspire Corp20190502ETF55.4928.4330.0128.81-1.57-0.38
IBDDiShares iBon20190502ETF11.623.283.283.280.000.00
IBDLiShares iBon20190502ETF3.972.221.911.910.300.30
IBDMiShares iBon20190502ETF4.062.531.111.111.421.42
IBDNiShares iBon20190502ETF4.294.753.843.840.920.92
IBDOiShares iBon20190502ETF5.414.406.796.84-2.39-2.44
IBDPiShares iBon20190502ETF5.089.436.307.193.132.24
IBDQiShares iBon20190502ETF7.735.956.486.58-0.53-0.63
IBDRiShares iBon20190502ETF12.883.472.361.861.111.61
IBDSiShares iBon20190502ETF18.7013.6113.6113.61-0.01-0.01
IBDTiShares iBon20190502ETF23.868.496.306.592.191.91
IBIOiBio, Inc.20190502A668.92389.94309.60302.3080.3487.64
IBKCIBERIABANK C20190502A14.925.353.274.292.081.05
IBKRInteractive20190502A15.678.521.962.486.576.04
IBMInternationa20190502A2.391.580.340.781.240.80
IBMIiShares iBon20190502ETF7.861.441.441.440.000.00
IBMJiShares iBon20190502ETF8.474.444.444.440.000.00
IBMKiShares iBon20190502ETF7.966.055.045.051.011.00
IBMLiShares iBon20190502ETF8.514.554.554.550.000.00
IBMMiShares iBon20190502ETF14.366.316.316.310.000.00
IBMNiShares iBon20190502ETF18.8415.6814.5814.581.101.10
IBMOiShares iBon20190502ETF13.2315.9115.9115.910.000.00
IBMPiShares iBon20190502ETF16.207.937.937.930.000.00
IBMQiShares iBon20190502ETF11.6010.1010.749.31-0.640.79
IBNDSPDR Bloombe20190502ETF28.9811.8711.7411.760.130.11
IBOCInternationa20190502A16.776.733.663.623.073.11
IBPINSTALLED BU20190502A63.2124.4111.3812.9413.0211.47
IBTXIndependent20190502A28.198.882.122.506.766.38
IBUYAmplify Onli20190502ETF12.8216.3710.0724.846.30-8.47
ICADIcad Inc20190502A198.68145.44109.48119.7735.9525.67
ICBKCounty Banco20190502A239.7298.2879.8682.1118.4216.17
ICCCImmucell Cor20190502A696.37622.42617.96618.824.463.60
ICCHICC Holdings20190502A252.70
ICDIndependence20190502A179.78116.3883.2893.5833.1022.80
ICEIntercontine20190502A5.863.550.431.993.081.52
ICFiShares Cohe20190502ETF4.502.200.851.061.351.14
ICFIICF Internat20190502A51.5322.7613.2315.049.697.88
ICHRIchor Holdin20190502A30.3633.1921.0623.3012.139.89
ICLIsrael Chemi20190502A23.9019.597.229.2312.3710.36
ICLNiShares Glob20190502ETF11.8010.414.765.755.654.66
ICLRIcon Plc20190502A45.2218.0710.4911.187.576.89
ICOLiShares MSCI20190502ETF45.1735.2426.3427.498.917.76
ICONIconix Brand20190502A134.51118.1898.73102.2019.4515.98
ICOWPacer Develo20190502ETF23.1927.1035.4130.86-8.31-3.77
ICPTIntercept Ph20190502A28.6916.618.069.688.556.93
ICSHiShares Liqu20190502ETF2.031.671.591.590.070.07
ICVTiShares Conv20190502ETF16.5611.445.675.685.775.77
IDAIDACORP, Inc20190502A36.2913.947.297.676.666.27
IDCCInterDigital20190502A25.069.333.994.085.345.25
IDEViShares Core20190502ETF6.476.567.155.64-0.590.92