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 Avg20190520A7.415.452.062.693.392.77
ETF_AvgVW ETF Avg20190520ETF2.133.282.132.231.171.05
ETN_AvgVW ETN Avg20190520ETN16.5816.5513.9114.242.642.30
AAgilent Tech20190520A3.001.950.150.581.801.37
AAAlcoa Corpor20190520A6.595.401.802.023.603.38
AAAUPerth Mint P20190520ETF7.8413.6413.5413.540.100.10
AADRAdvisorShare20190520ETF28.1019.9427.4227.42-7.48-7.48
AALAmerican Air20190520A3.624.156.233.23-2.080.92
AAMCAltisource A20190520A1102.01625.25550.76565.4374.4959.82
AAMEAtlantic Ame20190520A807.50538.50538.50538.500.000.00
AANAaron's, Inc20190520A14.445.501.651.973.853.53
AAOIApplied Opto20190520A21.7014.321.613.0312.7111.30
AAONAaon Inc20190520A36.6719.949.8410.9810.108.96
AAPADVANCE AUTO20190520A6.223.481.241.522.241.96
AAPLApple Inc.20190520A1.331.38-2.00-0.303.381.68
AATAMERICAN ASS20190520A16.486.933.003.033.933.90
AAUAlmaden Mine20190520A151.14101.4197.2394.864.186.55
AAWWAtlas Air Wo20190520A30.9924.744.684.5520.0620.19
AAXJiShares MSCI20190520ETF1.562.120.880.971.251.15
AAXNAxon Enterpr20190520A16.1511.701.512.8010.208.90
ABAllianceBern20190520A18.228.004.795.013.213.00
ABBVABBVIE INC.20190520A3.212.410.780.871.621.54
ABCAmerisourceB20190520A6.495.401.761.883.643.52
ABCBAmeris Banco20190520A13.005.24-0.23-0.265.475.50
ABEOAbeona Thera20190520A33.4442.38-0.96-0.3643.3442.74
ABGAsbury Autom20190520A26.1911.977.798.974.182.99
ABIOARCA biophar20190520A97.04128.9435.4438.8893.5090.06
ABMABM Industri20190520A14.234.522.352.272.172.25
ABMDAbiomed Inc20190520A13.206.022.062.773.953.25
ABRArbor Realty20190520A7.638.983.604.465.394.53
ABTAbbott Labor20190520A2.371.670.900.710.770.96
ABTXAllegiance B20190520A35.9416.265.435.9710.8310.29
ABUSArbutus Biop20190520A105.5445.6916.8632.7928.8312.90
ACAssociated C20190520A156.59131.55145.78145.78-14.23-14.23
ACAArcosa, Inc.20190520A36.7116.319.7610.886.565.43
ACADAcadia Pharm20190520A15.3819.026.897.1212.1411.92
ACAMAcamar Partn20190520A1791.47
ACBAurora Canna20190520A11.7610.712.525.228.195.49
ACBIAtlantic Cap20190520A28.3015.659.139.676.525.97
ACCAmerican Cam20190520A7.084.421.320.943.103.48
ACCOAcco Brands20190520A14.2318.1315.4515.482.702.67
ACERAcer Therape20190520A72.2442.8718.3528.2224.5214.65
ACESALPS Clean E20190520ETF958.98898.28898.28898.280.000.00
ACGLArch Capital20190520A3.793.650.790.822.872.83
ACHCAcadia Healt20190520A13.674.263.942.470.321.80
ACHVAchieve Life20190520A93.66172.7949.9298.25122.8774.55
ACIAAcacia Commu20190520A17.5713.565.749.607.823.96
ACIUAC Immune SA20190520A67.5746.4027.8432.6618.5613.74
ACIWACI Worldwid20190520A11.5813.261.041.9612.2211.30
ACLSAxcelis Tech20190520A25.1316.9010.1913.346.713.56
ACMAecom20190520A6.243.601.351.562.252.04
ACMRACM Research20190520A69.5837.108.4118.1028.6919.00
ACNAccenture PL20190520A3.893.071.561.731.511.34
ACNBACNB Corp20190520A175.85130.84123.43124.727.416.12
ACORAcorda Thera20190520A24.7019.365.886.2413.4813.11
ACREAres Commerc20190520A8.786.313.483.082.833.22
ACRSAclaris Ther20190520A31.9036.297.076.5129.2229.77
ACRXAcelRx Pharm20190520A37.9537.3714.2517.6723.1119.70
ACSGXtrackers MS20190520ETF36.5339.0439.0439.040.000.00
ACSIAmerican Cus20190520ETF11.5923.0221.9420.161.082.86
ACSTAcasti Pharm20190520A299.57240.66219.20218.1621.4622.50
ACTAdvisorShare20190520ETF23.0639.1443.3629.53-4.229.61
ACTGAcacia Resea20190520A58.5440.6449.8549.88-9.22-9.24
ACTTAct II Globa20190520A1688.80
ACUAcme United20190520A294.31123.8937.4231.7186.4692.17
ACWFiShares Edge20190520ETF27.7414.2619.1218.61-4.86-4.35
ACWIiShares MSCI20190520ETF1.421.42-0.51-0.861.932.27
ACWViShares Edge20190520ETF4.342.862.332.320.530.54
ACWXiShares MSCI20190520ETF2.241.69-0.390.032.081.65
ACYAeroCentury20190520A339.52355.40229.40258.44126.0096.96
ADBEAdobe Inc.20190520A4.824.541.912.582.641.96
ADCAgree Realty20190520A16.747.053.273.403.783.66
ADESAdvanced Emi20190520A19.8948.718.027.4540.6941.26
ADIAnalog Devic20190520A3.933.983.651.840.342.14
ADILAdial Pharma20190520A155.73151.19125.55125.3025.6525.89
ADMArcher Danie20190520A2.602.901.251.551.651.34
ADMAADMA Biologi20190520A40.3830.4015.7517.2314.6713.21
ADMPAdamis Pharm20190520A82.1266.4347.9950.4118.4316.02
ADMSAdamas Pharm20190520A30.0022.784.636.2218.1516.57
ADNTAdient plc O20190520A10.296.33-0.700.457.035.88
ADPAutomatic Da20190520A4.092.70-0.11-1.192.813.89
ADREInvesco BLDR20190520ETF32.7921.2820.3620.360.920.92
ADROAduro Biotec20190520A80.4043.1635.1436.218.026.96
ADSAlliance Dat20190520A9.404.321.431.872.892.45
ADSKAutodesk Inc20190520A6.274.040.180.643.863.40
ADSWAdvanced Dis20190520A4.403.051.931.871.121.18
ADTADT Inc.20190520A16.6614.912.351.6812.5613.22
ADTNAdtran Inc20190520A23.0657.3113.8816.1443.4341.18
ADUSAddus HomeCa20190520A39.2514.883.994.9510.889.92
ADVMAdverum Biot20190520A32.0024.898.3514.1716.5410.72
ADXSAdvaxis, Inc20190520A103.2497.4774.4875.1122.9922.36
AEAdams Resour20190520A227.12106.4695.93104.7810.531.68
AEEAmeren Corpo20190520A2.843.251.551.921.701.33
AEGNAegion Corp20190520A30.6416.463.504.9612.9611.50
AEHRAehr Test Sy20190520A237.66318.01296.30296.3021.7121.71
AEISAdvanced Ene20190520A23.8214.614.287.3510.337.26
AELAmerican Equ20190520A17.768.934.425.484.513.44
AEMAgnico Eagle20190520A4.002.580.951.281.631.30
AEMDAETHLON MEDI20190520A320.47402.50326.10294.7576.40107.75
AEOAmerican Eag20190520A5.685.241.791.983.453.26
AEPAmerican Ele20190520A2.241.350.760.790.600.56
AERAercap Holdi20190520A6.184.040.190.553.853.49
AERIAerie Pharma20190520A39.3914.164.41-1.219.7515.37
AESAES Corporat20190520A6.264.081.842.062.242.02
AEYADDvantage T20190520A197.83103.9499.2399.234.724.72
AEYEAudioEye, In20190520A279.88209.23200.96201.388.277.84
AEZSAeterna Zent20190520A97.9956.8625.8931.2430.9725.62
AFCAllied Capit20190520A31.367.787.717.710.070.07
AFGAmerican Fin20190520A12.376.521.870.914.655.61
AFHAtlas Financ20190520A159.73145.9198.52115.2647.4030.66
AFIArmstrong Fl20190520A19.6111.315.776.435.544.88
AFIFAnfield Univ20190520ETF30.23
AFINAmerican Fin20190520A20.4011.523.351.478.1710.05
AFKVanEck Vecto20190520ETF97.0655.4134.6834.6620.7320.75
AFLAflac Inc.20190520A2.092.030.240.501.791.53
AFMDAffimed N.V.20190520A41.0537.9218.7721.4619.1516.46
AFTYPacer CSOP F20190520ETF28.1818.8812.6313.676.245.21
AGFIRST MAJEST20190520A17.2313.198.939.084.264.10
AGCOAGCO Corpora20190520A10.877.492.783.514.713.98
AGEAgeX Therape20190520A71.4067.6868.8457.13-1.1610.55
AGENAgenus Inc.20190520A35.7832.469.0613.6423.4118.83
AGFSAgroFresh So20190520A63.5455.8220.6830.4535.1425.36
AGGiShares Core20190520ETF0.920.900.250.360.650.54
AGGPIQ Enhanced20190520ETF10.8864.3836.7336.7327.6527.65
AGGYWisdomTree Y20190520ETF4.474.453.103.381.351.07
AGIAlamos Gold20190520A21.7418.557.647.7910.9110.73
AGIOAgios Pharma20190520A25.8714.417.167.527.256.89
AGLEAeglea BioTh20190520A53.9345.9143.5443.512.382.41
AGMFederal Agri20190520A74.9062.4351.3556.3611.086.08
AGMAFederal Agri20190520A195.02
AGMHAGM Group Ho20190520A380.94180.16114.80148.4565.3631.71
AGNAllergan plc20190520A5.603.570.511.153.062.43
AGNCAGNC Investm20190520A5.874.721.101.443.633.28
AGNDWisdomTree T20190520ETF39.4926.849.979.9716.8616.86
AGOAssured Guar20190520A6.652.910.931.121.981.78
AGRAvangrid, In20190520A8.534.141.401.392.742.75
AGROADECOAGRO S.20190520A20.3013.771.804.2011.979.57
AGRXAgile Therap20190520A176.90113.0474.4880.0138.5633.03
AGSPlayAGS, Inc20190520A33.1114.043.896.6810.157.36
AGTiShares MSCI20190520ETF24.7325.42-52.0021.3577.424.07
AGTCApplied Gene20190520A155.88194.55120.54120.3174.0174.24
AGXArgan, Inc20190520A31.1213.658.899.164.764.49
AGYSAgilysys, In20190520A28.6010.757.728.363.032.39
AGZiShares Agen20190520ETF3.482.522.202.180.320.34
AGZDWisdomTree T20190520ETF20.376.356.246.350.110.00
AHCA.H. Belo Co20190520A54.5541.6328.1537.2813.494.35
AHHArmada Hoffl20190520A15.799.766.206.253.563.51
AHPIAllied Healt20190520A272.22231.91231.91231.910.000.00
AHTAshford Hosp20190520A20.4322.7113.6818.399.034.32
AIArlington As20190520A14.1314.198.789.365.414.82
AIAiShares Asia20190520ETF12.137.768.077.30-0.310.46
AIEQAI Powered E20190520ETF30.4628.0819.4322.548.645.53
AIGAmerican Int20190520A2.152.710.630.272.082.45
AIHSSenmiao Tech20190520A194.23143.2093.02103.8850.1839.31
AIIQAI Powered I20190520ETF21.5648.678.4528.5540.2120.12
AIMCAltra Indust20190520A20.6410.712.781.657.939.06
AIMTAimmune Ther20190520A17.459.845.005.324.854.53
AINAlbany Inter20190520A28.859.933.334.776.615.16
AINCAshford Inc.20190520A418.18188.06160.65179.7027.418.36
AINVApollo Inves20190520A11.319.462.314.517.144.94
AIQGlobal X Fut20190520ETF48.1527.6629.1328.58-1.47-0.92
AIRAAR Corp.20190520A19.757.452.452.464.994.99
AIRGAirgain, Inc20190520A56.3752.0317.1624.3034.8727.73
AIRIAir Industri20190520A449.73345.96229.09229.09116.87116.87
AIRRFirst Trust20190520ETF24.5131.0930.1630.160.940.94
AIRTAir T Inc20190520A380.68323.72355.28355.28-31.56-31.56
AITApplied Indu20190520A23.297.183.944.483.242.70
AIVApartment In20190520A4.563.461.641.801.831.67
AIZAssurant, In20190520A6.023.18-0.201.603.381.58
AJGArthur J. Ga20190520A4.793.191.501.631.691.56
AJRDAerojet Rock20190520A17.078.414.064.854.343.55
AJXGreat Ajax C20190520A20.7029.816.657.4423.1622.37
AKAMAkamai Techn20190520A4.873.23-0.011.003.252.24
AKBAAkebia Thera20190520A22.3123.517.848.1815.6715.33
AKCAAkcea Therap20190520A43.7226.3813.6316.2612.7510.12
AKERAkers Biosci20190520A350.87321.79317.04317.044.754.75
AKGAsanko Gold20190520A25.0923.8316.3216.367.517.46
AKRAcadia Realt20190520A9.646.211.942.144.274.08
AKRXAkorn, Inc.20190520A25.1423.159.9810.2913.0912.88
AKTSAKOUSTIS TEC20190520A36.4851.7513.6717.6038.0834.15
ALAir Lease Co20190520A9.528.78-2.60-1.3811.3810.16
ALACAlberton Acq20190520A1758.41
ALBAlbemarle Co20190520A5.703.351.171.622.181.73
ALBOAlbireo Phar20190520A170.9493.0665.8177.4727.2515.59
ALCAlcon Inc. O20190520A7.014.121.862.542.261.57
ALCOAlico Inc20190520A131.28116.22102.35103.0813.8813.15
ALDXAldeyra Ther20190520A42.7127.179.1714.8018.0012.37
ALEALLETE, Inc.20190520A12.884.141.771.952.372.18
ALECAlector, Inc20190520A98.2857.1837.0840.9420.1016.24
ALEXAlexander &20190520A17.0117.1415.1115.752.031.39
ALFAAlphaClone A20190520ETF26.5644.2729.7726.6914.4917.58
ALGAlamo Group,20190520A51.4518.1611.8413.236.314.93
ALGNAlign Techno20190520A12.377.962.253.355.714.61
ALGRAllegro Merg20190520A42.32
ALGTAllegiant Tr20190520A28.8214.276.368.157.926.12
ALIMAlimera Scie20190520A488.40251.55154.96158.0796.5993.48
ALJJALJ Regional20190520A894.59290.87-58.28-58.28349.15349.15
ALKAlaska Air G20190520A6.425.033.263.941.771.09
ALKSAlkermes Inc20190520A13.549.432.012.617.426.81
ALLThe Allstate20190520A3.541.860.681.001.190.87
ALLEAllegion Pub20190520A5.322.830.791.042.041.79
ALLKAllakos Inc.20190520A72.4821.8712.2513.749.628.13
ALLOAllogene The20190520A43.1118.708.8611.429.847.27
ALLTAllot Ltd. O20190520A69.7274.3862.5554.4211.8319.96
ALLYAlly Financi20190520A3.453.431.111.312.312.11
ALNAAllena Pharm20190520A158.96121.6979.6979.5242.0142.18
ALNYAlnylam Phar20190520A17.289.4514.809.92-5.35-0.47
ALOAlio Gold In20190520A156.7581.9654.3457.8627.6224.09
ALOTAstroNova, I20190520A109.8466.4640.7540.0225.7126.44
ALPNAlpine Immun20190520A204.51197.29145.77145.7751.5251.52
ALRMAlarm.com Ho20190520A18.2613.774.857.928.925.85
ALRNAileron Ther20190520A197.67133.1733.2365.8699.9467.31
ALSKAlaska Commu20190520A77.4281.3571.9772.229.389.14
ALSNALLISON TRAN20190520A6.624.521.501.863.022.66
ALTAltimmune, I20190520A104.3185.8851.9362.6733.9523.21
ALTMAltus Midstr20190520A46.9130.9323.8425.917.105.02
ALTRAltair Engin20190520A21.9515.050.70-0.7014.3515.74
ALTSProShares Mo20190520ETF26.4020.7836.7320.78-15.950.00
ALTYGlobal X Sup20190520ETF15.7413.6611.3211.322.342.34
ALVAutoliv, Inc20190520A8.713.620.551.423.072.20
ALXNAlexion Phar20190520A7.9712.393.063.349.339.06
ALYAAlithya Grou20190520A569.80286.35264.62264.6221.7321.73
AMAntero Midst20190520A7.845.714.633.121.052.58
AMAGAMAG Pharmac20190520A32.8439.5320.1522.3019.3817.23
AMALAmalgamated20190520A94.1433.8125.0525.058.768.76
AMATApplied Mate20190520A2.572.870.521.232.351.64
AMBAAmbarella, I20190520A17.699.283.944.895.354.39
AMBCAmbac Financ20190520A16.4910.084.976.135.113.95
AMCAMC ENTERTAI20190520A8.3710.237.317.932.922.31
AMCAiShares Russ20190520ETF14.2713.469.0212.334.441.13
AMCIAMCI Acquisi20190520A39.7937.5230.8230.846.706.68
AMCXAMC Networks20190520A9.6317.133.363.6813.7713.45
AMDAdvanced Mic20190520A3.743.861.471.382.392.48
AMEAmetek, Inc.20190520A4.631.940.450.881.501.07
AMEDAmedisys Inc20190520A20.329.183.323.565.865.62
AMEHApollo Medic20190520A121.6952.9133.2238.9619.7013.95
AMGAffiliated M20190520A8.553.521.972.201.541.32
AMGNAmgen Inc20190520A4.163.110.650.332.462.79
AMHAMERICAN HOM20190520A4.434.211.311.302.902.91
AMJJP Morgan Al20190520ETN3.963.001.912.111.080.88
AMKRAmkor Techno20190520A14.9819.9311.3713.558.566.41
AMLPAlerian MLP20190520ETF10.048.534.905.933.632.60
AMNAMN Healthca20190520A20.518.082.342.305.735.78
AMNBAmerican Nat20190520A174.88101.5090.10101.8711.40-0.37
AMOTAllied Motio20190520A80.7456.5140.5942.1115.9214.40
AMPAmeriprise F20190520A6.722.220.650.921.571.30
AMPEAmpio Pharma20190520A159.23144.86134.74136.0010.138.86
AMPHAmphastar Ph20190520A24.8239.695.026.0234.6733.67
AMRBAmerican Riv20190520A620.12292.42218.35226.7474.0765.68
AMRCAmeresco, In20190520A28.9013.095.816.047.287.05
AMRKA-Mark Preci20190520A201.8712.569.308.463.264.11
AMRSAmyris Inc.20190520A26.4637.745.829.8731.9627.92
AMRXAmneal Pharm20190520A26.7419.8512.8213.517.036.34
AMSAmerican Sha20190520A35.6425.5025.5025.500.000.00
AMSCAmerican Sup20190520A39.2633.441.016.8132.4326.64
AMSFAMERISAFE, I20190520A40.8627.1919.5420.757.656.44
AMSWAAmerican Sof20190520A33.6927.51-0.24-3.8427.7431.35
AMTAmerican Tow20190520A4.9211.689.219.672.482.01
AMTBAmerant Banc20190520A154.69100.7572.1576.7728.6023.99
AMTBBAmerant Banc20190520A274.82293.7175.0375.09218.68218.62
AMTDTD Ameritrad20190520A3.103.67-0.300.053.983.63
AMTXAemetis, Inc20190520A231.72212.85160.31155.2752.5457.58
AMUETRACS Aleri20190520ETN12.835.223.213.542.001.68
AMUBETRACS Aleri20190520ETN46.44
AMWDAmerican Woo20190520A46.9727.8516.7720.4011.087.45
AMZAInfraCap MLP20190520ETF17.7517.2413.2813.683.963.55
AMZNAmazon.Com I20190520A3.892.300.681.151.621.15
ANAutoNation,20190520A9.804.531.441.793.092.75
ANABAnaptysBio,20190520A34.8015.117.147.577.977.55
ANATAmerican Nat20190520A66.1030.8418.2122.1512.648.70
ANDAAndina Acqui20190520A89.19223.47223.47223.470.000.00
ANDEAndersons In20190520A32.9318.6611.5212.207.136.46
ANETArista Netwo20190520A8.244.501.432.833.071.67
ANFAbercrombie20190520A7.684.431.832.102.602.32
ANGIANGI Homeser20190520A10.1210.750.272.1010.498.66
ANGLVanEck Vecto20190520ETF9.287.445.866.021.581.43
ANGOAngioDynamic20190520A24.858.684.234.964.443.71
ANHAnworth Mort20190520A24.4818.9416.7116.712.232.23
ANIKAnika Therap20190520A42.3320.236.526.6314.2414.13
ANIPANI Pharmace20190520A47.8220.1111.5713.348.546.77
ANIXAnixa Biosci20190520A144.1866.5940.0752.6126.5213.98
ANSSAnsys Inc20190520A10.645.331.651.803.683.53
ANTMANTHEM, INC.20190520A6.223.120.831.102.302.02
ANYSphere 3D Co20190520A287.41144.8695.38112.0249.4832.84
AOAiShares Core20190520ETF13.646.794.024.642.772.15
AOBCAmerican Out20190520A12.4212.309.8310.852.471.46
AOKiShares Core20190520ETF12.047.392.752.584.634.81
AOMiShares Core20190520ETF15.3411.307.988.023.323.28
AONAon plc Clas20190520A4.903.671.451.842.221.83
AORiShares Core20190520ETF13.5743.468.047.3635.4236.10
AOSA.O. Smith C20190520A3.652.831.071.051.761.78
AOSLAlpha and Om20190520A42.0323.869.209.1914.6614.67
APAmpco-Pittsb20190520A87.3062.3743.4644.9118.9117.47
APAApache Corpo20190520A3.923.610.410.563.213.05
APAMARTISAN PART20190520A13.305.070.551.534.513.53
APDAir Products20190520A5.002.551.211.411.341.14
APDNApplied DNA20190520A215.28166.07141.29141.2924.7824.78
APEIAmerican Pub20190520A55.8516.496.376.3210.1210.17
APENApollo Endos20190520A362.28278.42226.32228.2952.1050.13
APHAmphenol Cor20190520A4.803.220.931.322.301.90
APHAAphria Inc.20190520A15.0212.268.358.593.903.66
APLEApple Hospit20190520A6.314.962.182.222.782.74
APLSApellis Phar20190520A44.1734.8725.5625.989.318.89
APLTApplied Ther20190520A137.6466.1357.9760.158.165.99
APMAptorum Grou20190520A520.11128.3747.0646.8481.3181.53
APOApollo Globa20190520A9.926.233.093.713.142.52
APOGApogee Enter20190520A23.108.162.492.885.675.29
APPFAppFolio, In20190520A32.7920.1310.7211.439.418.70
APPNAppian Corpo20190520A27.9234.3415.0115.8319.3318.51
APPSDigital Turb20190520A28.0327.279.6811.8617.6115.43
APRNBlue Apron H20190520A48.4257.9742.2745.2515.7012.72
APTAlpha Pro Te20190520A47.0626.85-6.383.7933.2323.06
APTOAptose Biosc20190520A112.0896.1067.6074.8528.5021.24
APTSPreferred Ap20190520A19.7510.512.613.487.917.03
APTVAptiv PLC20190520A5.952.350.461.011.891.35
APTXAptinyx Inc.20190520A97.8597.1781.7480.2915.4316.88
APVOAptevo Thera20190520A207.72212.82159.58159.3353.2453.49
APWCAsia Pacific20190520A159.51149.24141.63149.247.610.00
APYApergy Corpo20190520A18.997.392.603.524.793.87
APYXApyx Medical20190520A63.0735.0215.209.7719.8225.25
AQBAquaBounty T20190520A99.2873.4037.0835.3236.3238.08
AQMSAqua Metals,20190520A56.6844.255.2010.3939.0533.87
AQNAlgonquin Po20190520A12.508.666.166.232.502.43
AQSTAquestive Th20190520A162.9391.0553.5951.9837.4639.07
AQUAEvoqua Water20190520A16.048.973.303.635.665.35
ARANTERO RESOU20190520A13.6910.485.166.065.324.41
ARAAmerican Ren20190520A71.7325.3613.286.8012.0818.56
ARAVAravive, Inc20190520A317.50188.85151.73157.9437.1130.91
ARAYAccuray Inco20190520A28.7797.3113.8072.5483.5124.76
ARCARC Document20190520A59.3566.6627.2253.4339.4513.23
ARCBArcBest Corp20190520A21.5715.634.064.4711.5811.17
ARCCAres Capital20190520A5.725.531.981.843.563.70
ARCEArco Platfor20190520A351.65196.75169.43180.4727.3216.28
ARCHArch Coal, I20190520A23.489.805.545.324.274.48
ARCMArrow Reserv20190520ETF199.5615.9615.9615.960.000.00
ARCOARCOS DORADO20190520A25.0814.749.819.014.935.74
ARCTArcturus The20190520A191.69224.47157.74141.5966.7382.88
ARDArdagh Group20190520A45.7832.7024.1124.968.597.74
ARDSAridis Pharm20190520A1105.52932.81110.42110.42822.39822.39
ARDXArdelyx, Inc20190520A120.9268.4039.3845.0129.0223.39
AREAlexandria R20190520A7.6514.0712.7012.901.371.17
ARECAMERICAN RES20190520A590.08241.01232.81232.818.208.20
ARESAres Managem20190520A7.223.970.171.863.802.10
ARGOArgo Group I20190520A20.738.434.134.574.293.85
ARGTGlobal X MSC20190520ETF20.7214.4912.3412.642.151.84
ARIAPOLLO COMME20190520A5.474.312.122.432.181.87
ARKFARK Fintech20190520ETF19.7114.2414.2713.93-0.030.31
ARKGARK Genomic20190520ETF16.7318.1418.6123.96-0.47-5.82
ARKKARK Innovati20190520ETF11.1714.068.1713.235.890.83
ARKQARK Autonomo20190520ETF17.0013.6112.8913.180.730.44
ARKRArk Restaura20190520A442.12172.26178.25178.03-5.98-5.77
ARKWARK Next Gen20190520ETF8.848.3211.179.55-2.84-1.22
ARLAmerican Rea20190520A228.2399.7722.9222.9276.8576.85
ARLOArlo Technol20190520A25.1123.265.518.0517.7515.21
ARLPAlliance Res20190520A14.838.463.863.964.604.50
ARMKARAMARK20190520A4.352.730.410.972.331.76
ARMPArmata Pharm20190520A265.75209.93176.82179.5233.1130.42
ARNAArena Pharma20190520A26.0513.776.958.016.825.77
ARNCArconic Corp20190520A4.654.211.381.932.822.27
AROCArchrock Inc20190520A10.658.702.702.966.015.74
AROWArrow Financ20190520A128.4070.0469.4469.740.610.30
ARPOAerpio Pharm20190520A162.6897.4834.5646.6662.9150.81
ARRARMOUR Resid20190520A5.564.652.212.882.441.77
ARTNAArtesian Res20190520A97.5670.8743.7843.9127.0926.96
ARTWArts-Way Man20190520A311.85129.8687.2087.3842.6642.48
ARVNArvinas, Inc20190520A120.8172.4736.2141.5136.2630.96
ARWArrow Electr20190520A11.855.562.382.783.172.77
ARWRArrowhead Re20190520A15.569.757.356.972.402.78
ARYAARYA Science20190520A683.77748.15-9.73-9.73757.88757.88
ASBAssociated B20190520A5.637.171.742.175.435.00
ASCARDMORE SHIP20190520A25.0515.785.165.4110.6210.37
ASEAGlobal X FTS20190520ETF224.3964.4276.159.54-11.7354.89
ASETFlexShares R20190520ETF66.7661.4061.4061.400.000.00
ASFIAsta Funding20190520A185.43129.2099.58105.4329.6223.77
ASGNASGN Incorpo20190520A20.518.173.092.725.095.45
ASHAshland Glob20190520A8.143.781.461.632.322.15
ASHRXtrackers Ha20190520ETF3.884.501.892.762.611.74
ASHSXtrackers Ha20190520ETF19.3212.188.329.433.862.75
ASHXXtrackers MS20190520ETF89.4015.7711.7011.324.074.45
ASIXAdvanSix Inc20190520A25.8110.30-2.53-2.1912.8212.49
ASMAvino Silver20190520A91.22159.74116.54116.2843.2043.46
ASMBAssembly Bio20190520A101.6472.6136.8443.6635.7828.95
ASNAAscena Retai20190520A85.4556.9828.3239.4928.6417.30
ASPNAspen Aeroge20190520A189.70143.6060.1771.5983.4272.01
ASPSAltisource P20190520A75.2139.521.582.6037.9436.91
ASPUASPEN GROUP,20190520A190.96103.0887.9788.2315.1114.85
ASRTAssertio The20190520A31.0129.08-10.053.3439.1425.73
ASRVAmeriServ Fi20190520A57.4351.9665.4265.42-13.46-13.46
ASTCAstrotech Co20190520A518.44397.93348.64348.6449.2849.28
ASTEAstec Indust20190520A34.3437.1420.7445.4916.40-8.35
ASURAsure Softwa20190520A50.6033.2811.1812.5522.1020.73
ASYSAmtech Syste20190520A70.2347.7415.2715.2832.4732.45
ATAtlantic Pow20190520A41.5336.0620.1530.1215.915.95
ATECAlphatec Hol20190520A79.3265.3537.8537.8127.5027.54
ATENA10 NETWORKS20190520A18.9313.0111.7510.691.262.32
ATESTCTest Symbol20190520A31.7119.1819.1719.170.020.02
ATESTGTEST SYMBOL20190520A26.3813.9713.9013.900.080.08
ATGEAdtalem Glob20190520A15.135.890.731.255.164.64
ATHAthene Holdi20190520A4.022.701.341.321.371.38
ATHXAthersys, In20190520A54.8971.7014.0413.6657.6958.06
ATIAllegheny Te20190520A9.726.945.195.081.751.86
ATIFATIF Holding20190520A832.95713.01708.50708.504.514.51
ATKRAtkore Inter20190520A19.669.213.503.835.715.38
ATLCAtlanticus H20190520A553.96411.16401.72391.439.4419.74
ATLOAMES Nationa20190520A404.50230.39220.32220.9710.079.42
ATMPiPath Select20190520ETF18.9715.0014.8614.370.190.65
ATNIATN Internat20190520A74.0136.3727.5128.528.867.85
ATNMActinium Pha20190520A141.61133.19101.10104.8632.0928.33
ATNXAthenex, Inc20190520A22.1516.485.316.8611.199.62
ATOAtmos Energy20190520A4.702.701.141.361.551.34
ATOMAtomera Inco20190520A241.40148.97123.22133.9625.7615.01
ATOSAtossa Thera20190520A151.5896.0873.2579.1922.8416.89
ATRAptarGroup,20190520A13.275.072.292.522.782.55
ATRAAtara Biothe20190520A53.4227.8313.8813.4613.9414.37
ATRCAtriCure, In20190520A22.5112.327.607.014.725.32
ATROAstronics Co20190520A24.0712.422.154.9010.267.51
ATRSAntares Phar20190520A36.9634.9516.7216.6918.2218.26
ATSGAir Transpor20190520A23.5736.680.647.2136.0429.47
ATTOAtento S.A.20190520A117.6373.8476.4964.90-2.658.94
ATUSAltice USA,20190520A4.414.561.582.062.982.50
ATVIActivision B20190520A2.863.051.901.151.151.90
ATXIAvenue Thera20190520A351.86341.34173.53187.93167.81153.41
AUBAtlantic Uni20190520A81.0320.395.059.0915.3411.30
AUBNAuburn Natio20190520A407.80128.84105.92119.3222.929.53
AUDCAudioCodes L20190520A22.4315.927.397.528.588.43
AUGAuryn Resour20190520A98.2971.2430.6730.6740.5740.57
AUMNGolden Miner20190520A381.05307.48264.78264.6742.7142.81
AUPHAurinia Phar20190520A16.1212.207.885.934.336.28
AUSFGlobal X Ada20190520ETF27.4816.6415.8015.420.841.22
AUTOAutoWeb, Inc20190520A192.33250.32252.31270.59-1.99-20.27
AUYYamana Gold,20190520A49.6541.5129.8833.3111.638.21
AVAAvista Corpo20190520A7.163.521.561.791.961.73
AVAVAeroVironmen20190520A35.4425.7010.029.8315.6815.86
AVBAvalonBay Co20190520A7.023.410.901.232.512.18
AVCOAvalon Globo20190520A150.00107.3884.0386.9023.3520.48
AVDAmerican Van20190520A36.7512.908.227.964.684.93
AVEOAVEO Pharmac20190520A42.5451.3637.8340.2813.5311.09
AVGOBroadcom Inc20190520A6.046.02-3.921.099.944.93
AVGRAvinger, Inc20190520A83.19132.50121.27122.5211.249.99
AVIDAvid Technol20190520A24.7127.805.084.8122.7323.06
AVLRAvalara, Inc20190520A7.213.560.941.642.611.92
AVNSAvanos Medic20190520A22.3511.164.556.706.614.46
AVNWAviat Networ20190520A337.25148.6774.5178.5974.1670.08
AVROAVROBIO, Inc20190520A136.81114.4466.0389.8348.4124.61
AVTAvnet, Inc.20190520A9.784.060.410.953.653.11
AVTRAvantor, Inc20190520A11.668.924.815.764.113.16
AVXLAnavex Life20190520A66.6937.5230.1829.877.347.65
AVYAvery Dennis20190520A7.503.831.491.212.352.62
AVYAAvaya Holdin20190520A12.2111.557.786.723.764.83
AWIArmstrong Wo20190520A12.555.252.232.883.022.37
AWKAmerican Wat20190520A4.792.801.170.861.621.93
AWRAmerican Sta20190520A15.287.953.795.134.162.82
AWREAware Inc20190520A151.0796.4296.4296.420.000.00
AWXAvalon Holdi20190520A117.23156.11122.12123.6033.9932.51
AXAxos Financi20190520A18.0211.738.8610.242.871.49
AXASAbraxas Petr20190520A89.6069.7351.7850.1617.9519.57
AXDXAccelerate D20190520A34.0615.133.151.7811.9813.34
AXEAnixter Inte20190520A27.4912.688.109.554.583.13
AXGNAxogen, Inc.20190520A29.8717.015.745.4811.2611.52
AXGTAxovant Gene20190520A64.2592.4440.8042.2451.6450.20
AXJLWisdomTree A20190520ETF28.0645.0153.2545.01-8.240.00
AXLAmerican Axl20190520A9.367.862.562.885.314.99
AXLAAxcella Heal20190520A180.2194.1781.3985.9812.788.20
AXNXAxonics Modu20190520A103.6767.1529.5843.1237.5724.03
AXPAmerican Exp20190520A1.961.090.030.061.071.03
AXRAMREP Corpor20190520A154.66294.37283.30287.4411.076.93
AXSAxis Capital20190520A8.135.101.872.333.242.77
AXSMAxsome Thera20190520A20.4017.544.935.5112.6112.03
AXTAAxalta Coati20190520A4.273.941.301.402.642.54
AXTIAXT Inc20190520A46.0634.1113.6614.7820.4519.34
AXUAlexco Resou20190520A127.21104.55106.20102.14-1.652.41
AYAtlantica Yi20190520A12.8211.683.763.767.927.93
AYIAcuity Brand20190520A15.395.801.421.864.383.94
AYTUAytu BioScie20190520A102.4279.3066.8373.8112.475.49
AYXAlteryx, Inc20190520A21.7910.733.975.556.765.18
AZOAutoZone, In20190520A11.555.631.782.383.753.14
AZPNAspen Techno20190520A17.198.674.314.874.363.79
AZREAzure Power20190520A191.69118.8890.49150.3028.39-31.41
AZRXAzurRx BioPh20190520A145.63106.2982.8692.3223.4313.97
AZZAZZ Inc.20190520A49.0124.9913.8715.8911.129.10
BBarnes Group20190520A17.507.843.834.734.013.11
BABoeing Compa20190520A4.603.362.152.461.200.89
BABInvesco Taxa20190520ETF3.652.460.550.651.921.81
BACBank of Amer20190520A3.523.602.031.351.572.25
BAHBooz Allen H20190520A5.883.350.750.962.612.40
BALiPath Series20190520ETN25.8821.2623.9323.01-2.68-1.76
BAMBrookfield A20190520A2.222.340.710.941.631.40
BANCBanc of Cali20190520A16.939.844.464.965.384.88
BANDBandwidth In20190520A46.8015.596.018.099.587.50
BANFBancfirst Co20190520A64.0124.9618.0919.386.875.58
BANRBanner Corp.20190520A23.045.981.001.434.984.56
BANXStoneCastle20190520A162.4671.4670.8870.880.580.58
BAPCredicorp LT20190520A15.404.812.152.652.662.16
BAPRInnovator S&20190520ETF38.7624.1616.8316.837.337.33
BASIBioanalytica20190520A600.93197.55138.75172.6458.8024.91
BATRALiberty Medi20190520A50.1954.8818.9718.8835.9136.00
BATRKLiberty Medi20190520A27.0412.336.888.935.453.40
BATTAmplify Adva20190520ETF44.55174.94172.64229.982.30-55.04
BAXBaxter Inter20190520A3.261.900.600.961.300.93
BBBlackBerry L20190520A12.309.715.795.643.924.06
BBAXJPMorgan Bet20190520ETF7.365.694.714.630.971.05
BBBYBed Bath & B20190520A7.219.221.952.017.277.21
BBCVirtus LifeS20190520ETF46.5437.1032.3232.324.784.78
BBCAJPMorgan Bet20190520ETF10.729.739.648.230.091.50
BBCPConcrete Pum20190520A82.7749.0920.5323.2528.5625.84
BBDCBarings BDC,20190520A11.868.555.285.163.273.39
BBEUJPMorgan Bet20190520ETF4.353.441.851.801.591.64
BBGIBeasley Broa20190520A84.1171.2346.8949.3924.3321.83
BBHVanEck Vecto20190520ETF8.355.943.663.972.281.97
BBJPJPMorgan Bet20190520ETF5.024.253.623.730.630.53
BBPVirtus LifeS20190520ETF25.4642.1119.3545.3222.77-3.20
BBREJPMorgan Bet20190520ETF3.6315.314.4512.8510.862.47
BBSAJPMorgan Bet20190520ETF5.552.440.012.442.430.00
BBSIBarrett Busi20190520A120.6944.1234.9434.009.1810.13
BBUBrookfield B20190520A141.1577.7366.3668.1011.379.63
BBUSJPMorgan Bet20190520ETF8.1226.9226.5826.860.350.06
BBWBuild-A-Bear20190520A67.2935.5219.7123.4215.8012.10
BBXBBX Capital20190520A32.4225.9016.7518.499.147.41
BBYBest Buy Com20190520A4.362.630.641.041.991.59
BCBrunswick Co20190520A8.333.981.682.062.301.92
BCBPBCB Bancorp20190520A77.6930.678.4613.7222.2116.95
BCCBoise Cascad20190520A19.329.683.314.006.375.68
BCDAberdeen Sta20190520ETF13.2812.3912.3912.390.000.00
BCEBCE, Inc.20190520A2.482.511.321.511.201.00
BCEIBONANZA CREE20190520A32.5911.106.636.954.464.14
BCIAberdeen Sta20190520ETF13.214.944.304.720.650.22
BCLIBrainstorm C20190520A78.2344.6038.8538.915.745.69
BCMiPath Pure B20190520ETN31.6422.1822.1822.180.000.00
BCMLBayCom Corp20190520A233.8592.8789.8286.253.056.61
BCOThe Brink's20190520A26.768.836.165.492.673.34
BCOMB Communicat20190520A596.38743.79708.16708.1635.6435.64
BCORBlucora, Inc20190520A31.2628.624.633.9523.9824.67
BCOVBrightcove,20190520A39.7835.5011.5812.7223.9222.78
BCOW1895 Bancorp20190520A90.9463.5963.5963.590.000.00
BCPCBalchem Corp20190520A26.4217.6310.5911.807.045.83
BCRXBioCryst Pha20190520A21.8927.4918.4218.299.079.20
BCSFBain Capital20190520A18.439.096.356.622.742.47
BCTFBancorp 34,20190520A226.93196.71203.22203.22-6.51-6.51
BDCBelden Inc.20190520A16.198.585.094.353.494.23
BDCSUBS AG Excha20190520ETN55.3027.1427.7827.78-0.64-0.64
BDCZETRACS Wells20190520ETN46.3070.5880.6580.65-10.06-10.06
BDGEBridge Banco20190520A242.60109.17101.27102.887.906.29
BDLFlanigan's E20190520A199.77246.81175.81178.6471.0068.17
BDNBrandywine R20190520A6.8630.0628.2228.501.861.60
BDRBlonder Tong20190520A443.23298.51299.03298.93-0.53-0.43
BDSIBioDelivery20190520A22.9021.046.878.0814.1612.95
BDXBecton, Dick20190520A5.482.471.281.431.191.05
BEBloom Energy20190520A9.606.924.264.812.662.12
BEATBioTelemetry20190520A19.8115.622.987.8112.647.81
BECNBeacon Roofi20190520A11.4910.712.563.018.157.69
BELFABel Fuse Inc20190520A881.14442.63417.74417.7424.8824.88
BELFBBel Fuse Inc20190520A216.90165.06158.09156.686.978.39
BENFranklin Res20190520A3.393.940.851.333.092.61
BEPBrookfield R20190520A9.266.544.764.611.771.93
BERYBerry Global20190520A5.072.350.810.761.541.59
BFABrown-Forman20190520A32.2225.6521.4522.024.203.63
BFBBrown-Forman20190520A3.402.831.651.671.181.16
BFAMBRIGHT HORIZ20190520A17.267.183.805.043.382.14
BFINBankFinancia20190520A46.1332.2327.7730.184.462.05
BFITGlobal X Hea20190520ETF158.8461.3861.9761.56-0.59-0.18
BFORBarron's 40020190520ETF10.158.903.214.385.704.52
BFSSaul Centers20190520A78.8234.4024.1224.1310.2810.27
BFSTBusiness Fir20190520A164.6877.1073.1474.493.972.61
BGBunge Limite20190520A6.823.621.351.622.262.00
BGCPBGC Partners20190520A21.5827.5116.7617.4210.7510.08
BGFVBig 5 Sporti20190520A70.6255.2114.8416.9240.3738.29
BGGBriggs & Str20190520A19.1012.317.707.684.614.63
BGIBirks Group20190520A223.72212.689.77127.68202.9285.00
BGRNiShares Glob20190520ETF23.9517.0216.2716.270.750.75
BGSB&G Foods, I20190520A9.277.663.053.224.604.43
BGSFBG Staffing20190520A140.2091.3588.0296.613.33-5.26
BHBiglari Hold20190520A95.1255.3333.6135.3721.7319.96
BHABiglari Hold20190520A
BHBBar Harbor B20190520A244.28115.23100.37104.0014.8611.23
BHCBausch Healt20190520A5.714.390.871.733.522.66
BHEBenchmark El20190520A13.3022.824.626.7218.2116.11
BHFBrighthouse20190520A7.036.98-0.52-2.337.509.31
BHLBBerkshire Hi20190520A10.355.381.982.333.403.05
BHRBraemar Hote20190520A29.2513.045.335.067.717.98
BHTGBioHiTech Gl20190520A320.98237.27217.56227.9019.719.37
BHVNBiohaven Pha20190520A29.9615.899.779.606.126.28
BIBProShares Ul20190520ETF13.6712.280.873.5511.418.73
BIBLInspire 10020190520ETF37.3025.7522.6522.653.103.10
BICKFirst Trust20190520ETF39.3220.2020.2020.200.000.00
BIGBig Lots, In20190520A10.054.250.861.193.383.06
BIIBBiogen Inc.20190520A5.762.780.230.602.552.18
BILSPDR Bloombe20190520ETF1.090.790.790.790.000.00
BIMIBOQI Interna20190520A303.37280.66242.95267.9737.7112.70
BIOBio-Rad Labo20190520A23.7711.065.087.605.833.46
BIOBBio-Rad Labo20190520A129.57
BIOCBiocept, Inc20190520A78.3970.4029.8444.9040.5825.50
BIOLBiolase, Inc20190520A245.49248.00218.29222.1629.7125.83
BIOXBioceres Cro20190520A358.46102.86102.86102.860.000.00
BIPBrookfield I20190520A10.3614.4811.6812.892.801.59
BISProShares Ul20190520ETF23.2347.5945.7946.461.811.14
BIVVanguard Int20190520ETF1.3024.8123.6624.751.150.06
BIZDVanEck Vecto20190520ETF15.6815.625.066.0010.569.62
BJBJs Wholesal20190520A11.414.490.521.433.973.06
BJANInnovator S&20190520ETF43.7622.00-1.43-1.4323.4323.43
BJKVanEck Vecto20190520ETF31.4385.57-63.64-42.08149.21127.65
BJRIBJ's Restaur20190520A17.059.154.335.744.823.41
BJULInnovator S&20190520ETF18.099.464.344.245.115.22
BKBank of New20190520A2.372.020.810.851.211.18
BKCCBlackRock Ca20190520A19.059.435.616.323.813.10
BKDBrookdale Se20190520A14.6313.943.156.5810.797.37
BKEThe Buckle,20190520A14.388.923.373.505.555.44
BKEPBlueknight E20190520A147.82128.93101.99109.4726.9319.46
BKFiShares MSCI20190520ETF15.8810.646.476.714.173.94
BKHBlack Hills20190520A7.723.210.650.682.562.54
BKIBlack Knight20190520A8.924.00-2.36-1.436.365.43
BKLNInvesco Seni20190520ETF4.393.012.652.680.360.32
BKNGBooking Hold20190520A14.327.234.014.553.132.51
BKSCBank of Sout20190520A331.08109.6158.6154.7451.0054.87
BKTIBK Technolog20190520A210.71133.8486.4786.4747.3747.37
BKUBankunited,20190520A7.183.681.721.711.951.97
BKYIBIO-key Inte20190520A335.59260.03262.48260.03-2.450.00
BLBlackLine, I20190520A34.6815.739.059.146.686.60
BLBDBlue Bird Co20190520A48.5520.4011.1411.999.268.41
BLCMBellicum Pha20190520A61.7839.4116.2119.0623.2020.35
BLCNReality Shar20190520ETF60.0851.6022.4622.5829.1529.03
BLDTopBuild Cor20190520A26.029.354.434.604.924.75
BLDPBallard Powe20190520A25.8330.6313.5519.3417.0811.29
BLDRBuilders Fir20190520A8.228.86-2.42-2.2111.2811.08
BLESInspire Glob20190520ETF109.9932.1932.4232.19-0.230.00
BLFSBioLife Solu20190520A52.6730.3612.1013.4818.2616.89
BLHYVirtus Newfl20190520ETF150.5772.6166.1871.266.431.34
BLINBridgeline D20190520A126.48102.5379.0781.9723.4620.56
BLKBlackrock, I20190520A9.104.402.362.492.041.92
BLKBBlackbaud, I20190520A25.6111.756.026.025.735.73
BLLBall Corpora20190520A3.651.480.440.711.040.76
BLMNBloomin' Bra20190520A6.666.38-0.160.706.555.69
BLNKBlink Chargi20190520A117.3259.8832.0643.7327.8316.15
BLOKAmplify Tran20190520ETF18.9618.5216.8131.391.71-12.87
BLPHBellerophon20190520A139.62121.8184.81101.7737.0020.03
BLUEbluebird bio20190520A31.3412.033.925.728.126.32
BLVVanguard Lon20190520ETF3.176.511.091.705.434.81
BLXBanco Latino20190520A40.9621.2213.4613.117.768.11
BMCHBMC Stock Ho20190520A16.0111.677.137.684.543.99
BMIBadger Meter20190520A26.1112.908.388.674.524.23
BMLPDorsey Wrigh20190520ETF76.74
BMOBank of Mont20190520A2.211.680.520.601.161.09
BMRABIOMERICA IN20190520A463.57278.00220.32219.7957.6958.21
BMRCBank of Mari20190520A208.9049.9946.9548.443.041.55
BMRNBioMarin Pha20190520A9.046.732.703.364.033.37
BMTCBryn Mawr Ba20190520A36.2616.9710.1510.636.826.34
BMYBristol-Myer20190520A2.172.751.601.611.141.14
BNDVanguard Tot20190520ETF1.230.660.640.600.030.06
BNDCFlexShares C20190520ETF21.6320.4420.4420.440.000.00
BNDWVanguard Tot20190520ETF6.842.961.781.811.181.15
BNDXVanguard Tot20190520ETF1.801.120.851.060.270.06
BNEDBarnes & Nob20190520A39.3031.0510.1012.5420.7918.54
BNFTBenefitfocus20190520A24.3920.585.846.4914.7414.09
BNGOBionano Geno20190520A668.61564.11483.06483.0681.0581.05
BNKDMicroSectors20190520ETN20.960.00-8.51-8.518.518.51
BNKOMicroSectors20190520ETN14.1126.83-6.54-3.9233.3730.75
BNKUMicroSectors20190520ETN17.7722.86-7.26-11.7530.1234.61
BNKZMicroSectors20190520ETN43.93
BNSBank of Nova20190520A2.473.311.641.911.671.40
BNSOBonso Electr20190520A602.18480.49480.49480.490.000.00
BOCHBank of Comm20190520A39.2231.5832.1420.19-0.5611.39
BOCTInnovator S&20190520ETF32.4415.0214.3114.500.710.52
BOHBank of Hawa20190520A19.708.345.005.843.342.50
BOKFBOK Financia20190520A23.237.143.944.023.213.12
BOMNBoston Omaha20190520A112.1054.7830.9131.2723.8723.50
BONDPIMCO Active20190520ETF2.211.711.311.370.400.34
BOOMDMC Global I20190520A28.6923.858.9816.6614.877.19
BOOTBoot Barn Ho20190520A16.278.322.494.025.834.30
BOSCB.O.S. Bette20190520A168.20101.2987.7589.1713.5412.12
BOSSGlobal X Fou20190520ETF26.2851.6751.6751.670.000.00
BOTJBank of the20190520A350.52294.88301.79301.79-6.91-6.91
BOTZGlobal X Fun20190520ETF5.2317.128.5213.268.603.91
BOUTInnovator IB20190520ETF67.8827.7023.0323.534.664.16
BOXBOX, INC.20190520A6.576.362.062.114.304.26
BOXLBoxlight Cor20190520A173.28226.54194.84231.3931.71-4.84
BPFHBoston Priva20190520A14.7218.845.145.3413.7013.53
BPMCBlueprint Me20190520A32.6615.644.354.9211.3010.72
BPMPBP Midstream20190520A35.219.384.374.775.024.62
BPMXBioPharmX Co20190520A68.2381.7575.0175.416.746.34
BPOPPopular Inc20190520A8.054.961.161.523.803.44
BPRNThe Bank of20190520A172.9844.8844.8745.120.01-0.24
BPTBP Prudhoe B20190520A29.1813.776.597.597.186.21
BPTHBio-Path Hol20190520A65.1540.2827.4229.2512.8611.03
BPYBrookfield P20190520A5.174.790.400.394.394.40
BRBroadridge F20190520A5.372.691.401.511.291.18
BRCBrady Corpor20190520A14.195.822.352.593.473.23
BREWCraft Brew A20190520A25.1376.6513.154.0763.5072.58
BRFVanEck Vecto20190520ETF59.3531.3624.3924.916.976.45
BRGBluerock Res20190520A22.0421.2513.9914.897.276.37
BRIDBridgford Fo20190520A515.6166.9466.9466.940.000.00
BRKABerkshire Ha20190520A0.00
BRKBBERKSHIRE HA20190520A2.891.81-0.49-0.382.302.19
BRKLBrookline Ba20190520A20.1510.935.394.335.546.60
BRKRBruker Corpo20190520A12.068.724.685.424.043.31
BRKSBrooks Autom20190520A21.9319.381.224.8818.1714.50
BRNBarnwell Ind20190520A288.98279.72264.29264.2915.4415.44
BROBrown & Brow20190520A3.523.221.421.901.811.32
BROGBrooge Energ20190520A10.9419.7319.7319.730.000.00
BRPABig Rock Par20190520A3668.644014.294014.294014.290.000.00
BRQSBorqs Techno20190520A1536.79
BRTBRT Apartmen20190520A46.4426.8325.6125.751.221.08
BRXBRIXMOR PROP20190520A5.704.490.751.563.742.93
BRYBerry Corpor20190520A36.7215.123.194.4311.9210.69
BRZUDirexion Dai20190520ETF7.795.293.363.761.931.53
BSAEInvesco Bull20190520ETF9.587.847.807.800.040.04
BSBEInvesco Bull20190520ETF35.9318.6918.6918.690.000.00
BSCEInvesco Bull20190520ETF35.8221.0321.0321.030.000.00
BSCKInvesco Bull20190520ETF4.814.204.284.28-0.08-0.08
BSCLInvesco Bull20190520ETF5.707.096.837.240.26-0.15
BSCMInvesco Bull20190520ETF5.8393.366.316.5887.0686.78
BSCNInvesco Bull20190520ETF9.214.414.364.380.060.04
BSCOInvesco Bull20190520ETF9.7011.123.203.307.927.82
BSCPInvesco Bull20190520ETF11.036.376.306.300.060.06
BSCQInvesco Bull20190520ETF16.4318.2611.6612.656.605.61
BSCRInvesco Bull20190520ETF20.8711.9812.669.99-0.681.99
BSCSInvesco Bull20190520ETF31.7620.8217.9917.992.832.83
BSDEInvesco Bull20190520ETF38.8916.7116.7116.710.000.00
BSETBassett Furn20190520A135.1265.0468.4667.71-3.42-2.68
BSGMBioSig Techn20190520A115.5465.9338.0843.1727.8522.76
BSIGBrightSphere20190520A12.829.503.324.366.185.13
BSJKInvesco Bull20190520ETF4.712.701.811.810.890.89
BSJLInvesco Bull20190520ETF11.2919.270.815.4718.4613.79
BSJMInvesco Bull20190520ETF26.076.665.586.291.080.37
BSJNInvesco Bull20190520ETF19.0114.039.929.814.114.22
BSJOInvesco Bull20190520ETF25.6915.6215.6215.620.000.00
BSJPInvesco Bull20190520ETF26.3125.5525.6125.55-0.060.00
BSJQInvesco Bull20190520ETF23.6819.7921.2220.92-1.43-1.13
BSMBlack Stone20190520A21.1813.316.828.126.505.20
BSQRBSQUARE Corp20190520A356.88275.58255.64262.2319.9413.35
BSRRSierra Banco20190520A127.9766.5049.3756.3617.1310.14
BSTCBioSpecifics20190520A81.3046.6331.5237.1915.119.44
BSVVanguard Sho20190520ETF1.260.600.480.490.120.11
BSVNBank7 Corp.20190520A205.38121.36121.36121.360.000.00
BSXBoston Scien20190520A2.803.150.210.662.942.49
BTAIBioXcel Ther20190520A292.41139.91116.55120.4523.3619.46
BTALAGFiQ U.S. M20190520ETF47.0032.0629.8229.942.252.12
BTEBaytex Energ20190520A51.7337.8021.1621.1916.6416.61
BTECPrincipal He20190520ETF33.6143.8472.0765.79-28.23-21.96
BTGB2Gold Corp.20190520A37.5341.2431.5634.999.676.25
BTNBallantyne S20190520A364.03128.8486.4088.6142.4440.23
BTUPeabody Ener20190520A15.296.412.262.524.153.89
BULPacer US Cas20190520ETF14.98192.19183.79183.798.398.39
BURLBURLINGTON S20190520A8.213.530.991.572.531.95
BUSEFirst Busey20190520A24.947.663.413.674.253.99
BUYUSCF SummerH20190520ETF105.7535.51-15.20-15.2050.7150.71
BUYNUSCF SummerH20190520ETF88.78
BVBrightView H20190520A30.0812.477.618.394.864.09
BVALBrand Value20190520ETF20.7113.939.9113.934.020.00
BVSNBroadvision20190520A1198.99678.28681.66681.66-3.38-3.38
BWBabcock & Wi20190520A108.3851.3635.6941.8115.679.55
BWABorgWarner I20190520A4.343.450.891.782.561.67
BWBBridgewater20190520A123.9447.4738.9835.898.4911.58
BWENBroadwind En20190520A363.78245.20239.15237.216.057.99
BWFGBankwell Fin20190520A254.74115.98100.61107.9115.378.07
BWLABowl America20190520A352.301355.351355.351355.350.000.00
BWXSPDR Bloombe20190520ETF7.3521.7118.9318.742.792.97
BWXTBWX Technolo20190520A13.586.893.243.943.652.95
BWZSPDR Bloombe20190520ETF55.2322.5822.5822.580.000.00
BXThe Blacksto20190520A2.912.001.021.340.980.66
BXCBlueLinx Hol20190520A40.1126.4514.6519.1311.797.32
BXGBluegreen Va20190520A71.7643.2820.4920.8522.7922.43
BXMTBlackstone M20190520A2.904.382.192.252.192.13
BXPBoston Prope20190520A6.673.091.441.751.641.33
BXSBancorpSouth20190520A9.204.341.161.283.193.06
BYByline Banco20190520A34.7818.619.4811.569.137.05
BYDBoyd Gaming20190520A11.048.305.485.732.832.58
BYFCBroadway Fin20190520A747.82750.41699.21771.6251.20-21.21
BYLDiShares Yiel20190520ETF7.975.985.525.980.460.00
BYNDBeyond Meat,20190520A22.0019.2110.1712.659.046.55
BYSIBeyondSpring20190520A604.51319.87314.21309.725.6610.15
BZHBeazer Homes20190520A19.5713.444.266.679.196.77
BZQProShares Ul20190520ETF11.569.652.605.287.054.37
CCitigroup In20190520A1.601.770.630.501.141.27
CAAPCorporacion20190520A113.4353.5537.9744.0415.589.51
CAASChina Automo20190520A389.39399.35341.31341.3158.0458.04
CABOCable One, I20190520A19.7514.9910.3812.693.621.96
CACCamden Natio20190520A56.6132.1823.3725.158.827.03
CACCCredit Accep20190520A29.9616.468.988.597.157.51
CACGClearBridge20190520ETF31.9931.1422.4122.348.738.80
CACICACI INTERNA20190520A27.6010.616.547.264.073.35
CADECadence Banc20190520A8.074.740.081.314.663.43
CAECAE INC20190520A16.7011.277.127.554.153.72
CAGConagra Bran20190520A3.773.421.091.452.331.96
CAHCardinal Hea20190520A4.083.421.451.951.971.47
CAICAI Internat20190520A43.5316.059.9910.136.066.10
CAKECheesecake F20190520A8.799.904.195.595.714.32
CALCaleres Inc20190520A14.829.35-16.16-13.2625.5122.62
CALACalithera Bi20190520A68.33109.7653.6854.3656.0955.40
CALFPacer US Sma20190520ETF10.8510.169.9810.130.190.04
CALMCal-Maine Fo20190520A11.6110.130.661.449.478.69
CALXCALIX, INC.20190520A31.0217.868.629.699.248.17
CAMPCalAmp Corp.20190520A20.2618.393.174.4615.2213.93
CAMTCamtek Ltd20190520A27.5416.329.107.107.229.22
CAPEiPath Shille20190520ETN15.4910.448.1210.432.320.01
CAPLCrossAmerica20190520A40.8922.513.8118.6718.703.85
CAPRCapricor The20190520A245.68256.88186.60204.8170.2852.08
CARAvis Budget20190520A11.634.710.250.704.464.01
CARACara Therape20190520A24.9815.216.456.658.768.55
CARECARTER BANK20190520A61.1219.5423.0923.79-3.55-4.25
CARGCarGurus, In20190520A17.3815.823.825.7711.9910.05
CAROCarolina Fin20190520A73.6634.5117.2927.1417.227.36
CARSCars.com Inc20190520A11.656.803.233.193.573.62
CARVCarver Banco20190520A613.43394.83394.83394.830.000.00
CARZFirst Trust20190520ETF26.4026.8524.3824.382.472.47
CASACasa Systems20190520A34.9626.4116.8118.019.618.40
CASHMeta Financi20190520A15.1614.210.633.2813.5810.93
CASICASI Pharmac20190520A78.7647.2529.0928.7618.1618.49
CASSCass Informa20190520A52.1024.4016.3516.248.058.17
CASYCasey's Gene20190520A15.637.222.723.654.503.57
CATCaterpillar20190520A2.601.640.820.990.820.65
CATBCatabasis Ph20190520A100.9770.3714.3619.8156.0150.57
CATCCAMBRIDGE BA20190520A234.12125.88126.44125.36-0.560.51
CATHGlobal X S&P20190520ETF12.1127.3323.2524.654.082.68
CATMCardtronics20190520A24.589.731.211.288.528.45
CATOCATO CORP20190520A21.399.251.964.057.295.20
CATSCatasys Inc.20190520A57.6744.9020.7923.1524.1121.75
CATYCathay Gener20190520A10.784.33-0.21-0.174.544.49
CBChubb Limite20190520A3.931.770.780.921.000.85
CBANColony Bankc20190520A157.9190.7486.6289.394.121.35
CBAYCymabay Ther20190520A25.5515.342.594.7512.7510.59
CBBCincinnati B20190520A33.4220.3214.1714.326.155.99
CBFVCB Financial20190520A87.4637.8537.4437.620.410.22
CBIOCatalyst Bio20190520A54.7029.4413.8914.7315.5514.71
CBLCBL& Associa20190520A89.4262.5132.6933.7429.8228.76
CBLICleveland Bi20190520A581.70425.67458.50458.50-32.83-32.83
CBMBCBM Bancorp,20190520A82.7671.1571.1571.150.000.00
CBMGCellular Bio20190520A176.7481.3276.9277.504.403.82
CBNKCapital Banc20190520A140.8466.9422.7323.2644.2143.68
CBOECboe Global20190520A6.172.640.560.782.081.86
CBONVanEck Vecto20190520ETF60.5631.4331.4331.430.000.00
CBPOChina Biolog20190520A22.028.383.734.984.653.41
CBRECBRE GROUP,20190520A4.247.150.620.836.536.32
CBRLCracker Barr20190520A13.805.422.352.903.072.52
CBSHCommerce Ban20190520A9.653.951.491.842.462.10
CBTCabot Corpor20190520A17.676.662.062.344.604.32
CBTXCBTX, Inc. C20190520A44.4426.0918.9619.527.136.56
CBUCommunity Ba20190520A24.7020.763.284.5117.4716.24
CBZCBIZ, Inc.20190520A19.796.75-6.28-4.8313.0311.57
CCThe Chemours20190520A7.615.542.733.082.812.46
CCBCoastal Fina20190520A381.95175.60174.94175.600.660.00
CCBGCapital City20190520A184.6960.2856.4656.443.823.84
CCCClarivate An20190520A41.2011.591.433.3410.158.25
CCCLChina Cerami20190520A286.19468.77420.37420.3748.4048.40
CCDCalamos Dyna20190520A28.6856.8435.2736.8021.5720.04
CCEPCoca-Cola Eu20190520A5.873.570.601.092.972.49
CCFChase Corpor20190520A143.3830.8132.1733.29-0.46-0.79
CCHCollier Cree20190520A80.0877.7977.7977.790.000.00
CCICrown Castle20190520A4.572.752.171.820.580.93
CCJCameco Corpo20190520A9.998.135.085.183.052.94
CCKCrown Holdin20190520A7.653.112.241.990.901.14
CCLCarnival Cor20190520A2.032.561.071.271.491.29
CCLPCSI Compress20190520A77.4075.6627.9141.8047.7533.86
CCMPCabot Microe20190520A26.1011.385.986.985.404.41
CCNECNB Financia20190520A119.78162.58124.29125.0338.2937.56
CCOClear Channe20190520A27.9819.2514.4615.064.794.19
CCOICogent Commu20190520A14.845.601.181.384.434.23
CCORCore Alterna20190520ETF46.8618.9118.9118.910.000.00
CCRCONSOL Coal20190520A72.4943.1622.2223.2220.9419.95
CCRCChina Custom20190520A626.75273.8580.59117.97193.26155.88
CCRNCross Countr20190520A38.4724.0013.1314.0010.8710.01
CCSCENTURY COMM20190520A14.507.142.773.504.373.65
CCXIChemoCentryx20190520A34.3618.354.746.5313.6111.82
CDAYCeridian HCM20190520A25.449.173.162.706.016.46
CDCVictoryShare20190520ETF9.325.554.855.000.700.55
CDECoeur Mining20190520A33.2724.1217.9618.866.165.26
CDEVCentennial R20190520A11.307.502.002.905.504.60
CDKCDK Global,20190520A9.834.381.241.353.133.03
CDLVictoryShare20190520ETF16.0610.90-0.505.9011.405.00
CDLXCardlytics,20190520A53.4530.0613.8917.9416.1712.11
CDMOAvid Bioserv20190520A70.0547.8713.3416.6034.5331.28
CDNACareDx, Inc.20190520A32.1020.576.437.6714.1512.94
CDNSCadence Desi20190520A5.153.632.261.801.371.84
CDORCondor Hospi20190520A208.62125.70131.30128.99-5.60-3.29
CDRCedar Realty20190520A38.2129.8522.5021.397.248.35
CDTXCidara Thera20190520A121.79134.9046.6150.9188.2983.99
CDXCChromaDex Co20190520A59.7734.9117.2318.1117.6816.80
CDXSCodexis, Inc20190520A21.4415.45-1.27-0.1616.7215.61
CDZICADIZ, Inc.20190520A48.9552.187.187.0945.0045.09
CECelanese Cor20190520A6.123.161.011.542.141.61
CECECeco Environ20190520A42.0867.578.339.0059.2358.57
CEFSSaba Closed-20190520ETF44.5725.0323.5922.301.432.72
CEICamber Energ20190520A93.74104.1383.9387.1320.2017.00
CEIXCONSOL Energ20190520A32.1815.176.006.879.178.30
CELCellcom Isra20190520A193.68157.69163.69163.69-6.00-6.00
CELCCelcuity Inc20190520A592.55218.55123.13135.0695.4283.49
CELHCelsius Hold20190520A396.99235.36209.27208.6826.0926.68
CELPCypress Envi20190520A193.28108.84105.57105.573.283.28
CEMBiShares J.P.20190520ETF20.6615.2414.8414.840.400.40
CEMIChembio diag20190520A181.4251.7040.1042.9211.598.78
CENTCentral Gard20190520A43.9619.6714.8315.024.204.11
CENTACentral Gard20190520A22.479.202.844.526.364.68
CENXCentury Alum20190520A18.2224.629.6112.0415.0112.59
CEPUCentral Puer20190520A42.0625.566.734.0018.8321.56
CEQPCrestwood Eq20190520A16.205.452.933.052.522.40
CERCCerecor Inc.20190520A99.3536.1536.9037.50-0.74-1.35
CERNCerner Corp20190520A2.823.20-0.180.283.382.92
CERSCerus Corp20190520A18.8523.0010.8110.3612.1912.66
CETVCentral Euro20190520A31.5028.107.183.5920.9524.54
CETXCEMTREX INC.20190520A259.32228.01191.77190.9936.2437.02
CEVACEVA Inc.20190520A34.4719.790.376.6619.4213.13
CEWWisdomTree20190520ETF42.8310.2810.2810.280.000.00
CEYVictoryShare20190520ETF31.9013.2613.2613.260.000.00
CEZVictoryShare20190520ETF14.0211.3611.3611.360.000.00
CFCF Industrie20190520A4.813.330.770.692.562.64
CFAVictoryShare20190520ETF14.2411.108.219.452.891.64
CFBICommunity Fi20190520A164.60108.69108.69108.690.000.00
CFBKCentral Fede20190520A107.17101.86129.69129.69-27.84-27.84
CFFACF Finance A20190520A44.53121.46121.46121.460.000.00
CFFIC&F Financia20190520A246.78136.62107.28110.4029.3326.22
CFFNCapitol Fede20190520A10.0515.973.193.8812.7812.09
CFGCitizens Fin20190520A2.965.710.871.034.854.69
CFMSConformis, I20190520A54.2339.9728.2829.7011.6910.32
CFOVictoryShare20190520ETF12.879.478.948.940.530.53
CFRCullen/Frost20190520A15.144.862.522.652.332.21
CFRXContraFect C20190520A204.35403.51393.78393.399.7310.12
CFXColfax Corpo20190520A6.653.390.731.302.672.09
CGThe Carlyle20190520A14.468.824.416.224.422.60
CGACHINA GREEN20190520A142.03215.44214.75214.750.690.69
CGBDTCG BDC, Inc20190520A9.8330.46-0.100.0530.5630.41
CGCCanopy Growt20190520A8.185.743.263.652.482.08
CGENCompugen Ltd20190520A109.7950.2932.2436.5718.0413.72
CGIXCancer Genet20190520A202.46159.39117.74120.1841.6539.21
CGNXCognex Corp20190520A8.455.492.222.753.262.73
CGOCalamos Glob20190520A109.8869.5540.7740.7628.7928.79
CGWInvesco S&P20190520ETF12.3013.8113.6713.860.13-0.06
CHADDirexion Dai20190520ETF15.539.648.008.221.631.41
CHAPChaparral En20190520A61.8042.9239.5939.533.333.39
CHAUDirexion Dai20190520ETF5.915.891.131.864.774.04
CHCIComstock Hol20190520A561.44317.76183.18183.18134.58134.58
CHCOCity Holding20190520A78.8814.3510.9912.073.362.28
CHCTCommunity He20190520A25.0811.545.186.086.365.46
CHDChurch & Dwi20190520A4.213.692.511.941.181.76
CHDNChurchill Do20190520A20.127.331.150.846.186.49
CHEChemed Corpo20190520A24.259.445.066.714.382.72
CHEFThe Chef's W20190520A19.6328.732.397.0326.3321.70
CHEKCheck-Cap Lt20190520A189.17189.55133.29146.7456.2542.81
CHEPAGFiQ U.S. M20190520ETF292.69
CHFSCHF Solution20190520A165.80218.11211.44196.316.6721.80
CHGGCHEGG, INC.20190520A8.346.144.134.532.011.61
CHGXChange Finan20190520ETF172.6232.1332.1332.130.000.00
CHHChoice Hotel20190520A12.374.271.552.082.712.19
CHICalamos Conv20190520A16.3223.1711.3011.2511.8711.92
CHICGlobal X MSC20190520ETF254.05137.08135.34134.941.742.14
CHIEGlobal X MSC20190520ETF695.29426.46278.84278.84147.61147.61
CHIHGlobal X MSC20190520ETF959.90154.24154.24154.240.000.00
CHILGlobal X MSC20190520ETF31.3530.5330.5330.530.000.00
CHIMGlobal X MSC20190520ETF234.35137.35109.58109.5827.7727.77
CHIQGlobal X MSC20190520ETF25.1235.4827.2228.978.266.52
CHIUGlobal X MSC20190520ETF125.57
CHIXGlobal X MSC20190520ETF18.3317.7417.6817.960.06-0.22
CHKChesapeake E20190520A43.1932.7220.5621.4412.1611.28
CHKPCheck Point20190520A6.4010.03-0.52-0.0710.5510.11
CHMAChiasma, Inc20190520A72.2847.1320.5923.8626.5423.27
CHMGChemung Fina20190520A395.26177.88153.59166.8924.2910.99
CHMICHERRY HILL20190520A11.547.984.574.573.413.41
CHNALoncar China20190520ETF118.35304.057.797.79296.25296.25
CHNRChina Natura20190520A287.99253.34242.14229.1011.2024.24
CHRACharah Solut20190520A152.51149.59135.13137.5314.4612.06
CHRSCoherus BioS20190520A18.7010.171.33-0.868.8511.03
CHRWC.H. Robinso20190520A4.857.801.784.116.023.69
CHSChicos FAS,20190520A26.9018.418.548.659.859.74
CHTRCharter Comm20190520A6.183.471.221.632.251.85
CHUYChuy's Holdi20190520A33.6923.321.551.3721.7821.95
CHWCalamos Glob20190520A20.8562.0833.9634.4428.1327.65
CHYCalamos Conv20190520A15.5527.906.376.1221.5321.78
CICIGNA Corpor20190520A4.972.651.071.201.581.44
CIACitizens, In20190520A50.2636.9024.7425.4812.1611.43
CIBRFirst Trust20190520ETF19.6713.5912.6312.890.960.71
CIDVictoryShare20190520ETF110.7257.7257.7257.720.000.00
CIDMCinedigm Cor20190520A194.02148.47120.51120.5127.9627.96
CIENCiena Corpor20190520A4.233.380.760.912.632.47
CIFSChina Intern20190520A140.62102.1381.0784.2621.0617.87
CIGIColliers Int20190520A52.535.723.234.242.491.49
CILVictoryShare20190520ETF29.7116.938.018.208.928.73
CIMChimera Inve20190520A5.384.462.492.631.971.84
CINFCincinnati F20190520A5.484.053.793.530.260.52
CINRCINER RESOUR20190520A111.3136.7835.6136.681.170.11
CIOCITY OFFICE20190520A22.6411.234.265.016.976.22
CIRCIRCOR Inter20190520A43.7926.130.913.2025.2222.93
CITCIT Group In20190520A13.133.871.751.952.121.93
CIVBCivista Banc20190520A68.9047.5828.9630.0518.6217.53
CIXComp X Inter20190520A724.15255.18261.30261.30-6.12-6.12
CIZVictoryShare20190520ETF43.3731.8331.8331.830.000.00
CIZNCitizens Hol20190520A1231.74556.85556.85556.850.000.00
CJJDChina Jo-Jo20190520A101.5887.3644.9054.0942.4633.27
CKHSeacor Holdi20190520A89.4747.4537.2237.0010.2310.45
CKPTCheckpoint T20190520A307.88125.41106.2495.7919.1629.61
CKXCKX Lands, I20190520A51.8774.9074.9074.900.000.00
CLColgate-Palm20190520A1.782.421.311.411.111.02
CLARClarus Corpo20190520A36.9527.4211.9214.1015.5013.32
CLBCore Laborat20190520A15.738.465.646.342.822.12
CLBKColumbia Fin20190520A26.9719.8815.9814.833.905.05
CLBSCaladrius Bi20190520A218.74190.07177.02179.3313.0510.74
CLCTCollectors U20190520A96.0448.7741.1639.597.619.17
CLDBCORTLAND BNC20190520A295.98186.09186.09186.090.000.00
CLDRCloudera, In20190520A9.899.022.613.086.415.94
CLDTCHATHAM LODG20190520A15.9110.075.235.844.834.22
CLDXCelldex Ther20190520A62.4243.8719.4019.9024.4623.96
CLFCleveland-Cl20190520A10.478.714.214.334.504.38
CLFDClearfield,20190520A153.5791.3785.4789.555.901.83
CLGXCorelogic, I20190520A13.236.381.863.074.523.31
CLHClean Harbor20190520A16.996.614.823.951.792.67
CLIMack-Cali Re20190520A14.6410.140.802.789.347.35
CLIRClearSign Te20190520A244.84337.19251.76258.2585.4378.94
CLIXProShares Lo20190520ETF10.9420.618.1719.1212.441.49
CLMTCalumet Spec20190520A64.7146.1423.6925.3122.4520.82
CLNCColony Credi20190520A22.6516.158.0710.278.085.88
CLNEClean Energy20190520A36.7532.8116.9814.8715.8217.94
CLNYColony Capit20190520A19.8615.279.4710.425.804.85
CLOUGlobal X Clo20190520ETF31.6952.7133.0745.8519.656.86
CLPRClipper Real20190520A72.8317.4616.2216.221.241.24
CLPSCLPS Incorpo20190520A380.51229.9474.9875.16154.96154.79
CLRCONTINENTAL20190520A6.424.452.592.601.861.86
CLRBCellectar Bi20190520A84.6381.7160.3467.7021.3614.00
CLRGIQ Chaikin U20190520ETF20.8256.1156.0756.070.030.03
CLROClearOne, In20190520A223.83379.7714.4414.44365.32365.32
CLSCelestica, I20190520A15.3020.1011.8412.128.288.03
CLSDClearside Bi20190520A103.5475.3967.9868.047.417.35
CLSNCelsion Corp20190520A105.6972.1550.8155.7121.3416.45
CLTLInvesco Trea20190520ETF2.811.281.281.280.000.00
CLUBTown Sports20190520A53.81147.0464.1187.8282.9359.22
CLVSClovis Oncol20190520A22.8919.585.6313.0213.956.56
CLWClearwater P20190520A34.8019.649.9810.699.668.96
CLWTEuro Tech Ho20190520A276.35166.55113.01129.7353.5436.82
CLXClorox Compa20190520A4.383.400.980.892.412.50
CLXTCalyxt, Inc.20190520A86.2958.4943.9144.3014.5914.20
CMCanadian Imp20190520A5.122.240.670.851.571.39
CMAComerica Inc20190520A4.993.22-0.030.623.252.60
CMBSiShares CMBS20190520ETF13.2114.016.696.347.327.67
CMCCommercial M20190520A7.358.273.023.945.264.34
CMCLCaledonia Mi20190520A106.69114.00100.16101.0713.8412.94
CMCOColumbus McK20190520A42.2718.7712.3412.126.446.66
CMCSAComcast Corp20190520A2.374.131.331.842.812.30
CMCTCIM Commerci20190520A462.40360.59346.81346.8113.7813.78
CMDCantel Medic20190520A33.6112.929.2910.453.632.48
CMDYiShares Bloo20190520ETF59.1950.0947.1046.512.993.58
CMECME Group In20190520A3.629.02-2.19-0.2911.219.31
CMFiShares Cali20190520ETF2.161.361.341.360.030.00
CMGChipotle Mex20190520A11.286.693.033.663.663.03
CMICummins Inc.20190520A4.922.510.611.121.901.39
CMLSCumulus Medi20190520A288.1476.9558.7461.1718.2015.78
CMOCapstead Mor20190520A12.4935.2320.7121.0414.5414.21
CMPCompass Mine20190520A22.2819.238.0511.7911.187.44
CMPRCimpress PLC20190520A32.749.913.884.906.035.00
CMRECostamare In20190520A19.6715.728.999.126.746.60
CMRXChimerix, In20190520A68.3632.1819.3123.5112.878.68
CMSCMS Energy C20190520A1.952.321.020.991.301.34
CMTCore Molding20190520A335.75108.27110.49234.22-2.22-125.95
CMTLComtech Tele20190520A34.8923.428.629.3014.8014.12
CNXtrackers MS20190520ETF19.6154.6261.2545.93-6.638.69
CNACNA Financia20190520A12.497.293.594.123.703.17
CNATConatus Phar20190520A187.91117.33105.0396.4112.3020.92
CNBKACentury Banc20190520A142.1940.3533.2035.857.154.50
CNCCentene Corp20190520A3.462.100.650.721.451.38
CNCEConcert Phar20190520A49.3025.443.233.8322.2121.61
CNCRLoncar Cance20190520ETF42.0220.9620.2920.970.67-0.01
CNDTConduent Inc20190520A12.338.554.944.943.613.62
CNETChinaNet Onl20190520A169.18152.43149.88148.282.554.15
CNFRConifer Hold20190520A632.71354.79354.79354.790.000.00
CNHICNH INDUSTRI20190520A11.279.033.943.835.095.20
CNICanadian Nat20190520A5.363.790.320.633.473.16
CNKCinemark Hol20190520A8.504.281.731.862.552.42
CNMDCONMED Corpo20190520A18.898.582.903.105.695.48
CNNECannae Holdi20190520A21.9411.314.964.826.356.49
CNOCNO Financia20190520A6.705.912.092.123.823.79
CNPCenterPoint20190520A3.433.571.111.502.472.07
CNQCanadian Nat20190520A3.993.251.351.781.891.47
CNSCohen & Stee20190520A16.797.471.281.446.186.02
CNSLConsolidated20190520A21.6521.3010.8311.6710.479.63
CNSTConstellatio20190520A117.4563.9645.0637.6718.9026.29
CNTYCentury Casi20190520A36.4726.6416.4316.0110.2010.62
CNXCNX Resource20190520A12.339.734.244.595.495.14
CNXMCNX Midstrea20190520A15.3110.167.027.443.142.72
CNXNPC Connectio20190520A70.7426.4715.8118.1410.658.33
CNXTVanEck Vecto20190520ETF25.2017.2113.6914.673.522.54
CNYAiShares MSCI20190520ETF36.5024.1318.9318.675.205.46
COGlobal Cord20190520A151.7387.9574.6273.4613.3414.49
COCPCocrystal Ph20190520A311.41126.60127.63128.65-1.02-2.05
CODACoda Octopus20190520A122.5386.2418.9823.2467.2663.00
CODICompass Dive20190520A25.0117.2713.0913.994.173.27
CODXCo-Diagnosti20190520A33.5552.4442.1442.1310.3010.31
COFCapital One20190520A3.682.691.241.371.461.32
COGCabot Oil &20190520A4.043.121.161.331.961.79
COHNCohen & Comp20190520A109.83109.63105.10105.104.524.52
COHRCoherent Inc20190520A28.9217.118.469.718.657.41
COHUCohu Inc20190520A16.5721.903.408.4518.5013.45
COLBColumbia Ban20190520A16.6810.31-0.793.9611.106.35
COLDAmericold Re20190520A4.154.431.482.032.952.40
COLLCollegium Ph20190520A27.6722.023.744.1118.2817.91
COLMColumbia Spo20190520A17.615.791.162.204.633.59
COMDirexion Aus20190520ETF19.0911.6115.8211.61-4.210.00
COMBGraniteShare20190520ETF20.0510.6110.0010.000.610.61
COMMCommScope Ho20190520A6.7215.412.833.5212.5911.93
COMTiShares Comm20190520ETF18.0113.5113.8413.90-0.33-0.39
CONECyrusOne Inc20190520A10.005.292.773.142.512.15
CONNConn's Inc.20190520A22.9719.74-2.870.5022.6019.25
COOThe Cooper C20190520A12.944.282.032.202.252.08
COOPMr. Cooper G20190520A16.0538.051.972.6436.0835.42
COPConocoPhilli20190520A2.051.530.580.380.951.15
COPXGlobal X Cop20190520ETF37.2223.8021.0021.142.802.66
CORCoresite Rea20190520A16.007.523.803.703.723.82
CORECore Mark Ho20190520A19.777.550.832.466.715.08
CORPPIMCO Invest20190520ETF16.8211.506.2410.365.271.14
CORRCorEnergy In20190520A23.7611.8110.3510.141.451.66
CORTCorcept Ther20190520A17.3810.666.695.393.975.27
CORVCorrevio Pha20190520A461.48199.48183.32184.4516.1615.03
COSTCostco Whole20190520A3.943.500.532.322.971.17
COTYCOTY INC20190520A7.406.872.293.284.593.60
COUPCoupa Softwa20190520A20.4810.143.815.956.324.19
COWiPath Series20190520ETN33.3543.00-10.639.6353.6433.37
COWNCowen Inc. C20190520A15.4623.802.9810.1520.8213.65
COWZPacer US Cas20190520ETF7.897.308.437.39-1.13-0.09
CPCanadian Pac20190520A7.954.021.241.312.782.71
CPACopa Holding20190520A28.549.073.664.135.414.93
CPAHCounterpath20190520A467.09399.51390.94371.248.5728.27
CPBCampbell Sou20190520A3.622.161.061.391.100.77
CPECallon Petro20190520A12.6718.347.3910.0510.998.40
CPFCentral Paci20190520A13.987.394.534.742.862.66
CPGCRESCENT POI20190520A26.2523.3610.1614.5713.208.80
CPHCCanterbury P20190520A363.64361.73277.14278.1784.5983.55
CPHIChina Pharma20190520A188.09235.36163.98199.8871.3835.48
CPICPI Inflatio20190520ETF21.2017.8017.8017.800.000.00
CPIXCumberland P20190520A250.60167.36135.72149.0631.6418.30
CPKChesapeake U20190520A54.2832.7215.4416.8517.2815.87
CPLGCorePoint Lo20190520A32.7119.2210.5111.698.727.53
CPLPCapital Prod20190520A29.5523.5818.3517.875.235.71
CPRICapri Holdin20190520A4.982.42-0.360.082.772.34
CPRTCopart Inc20190520A4.396.79-0.24-0.177.036.93
CPRXCatalyst Pha20190520A26.3124.0712.3513.6411.7110.42
CPSCooper-Stand20190520A46.0516.999.8910.407.106.59
CPSHCPS Technolo20190520A403.48244.05213.18227.2430.8716.81
CPSIComputer Pro20190520A25.479.263.593.545.685.73
CPSSConsumer Por20190520A453.82194.73156.93157.6337.8037.10
CPSTCapstone Tur20190520A220.39177.13169.42171.027.716.11
CPTCamden Prope20190520A10.254.611.611.732.992.88
CPTACapitala Fin20190520A20.0611.317.147.734.163.58
CQPCheniere Ene20190520A26.2626.2315.1616.6411.079.59
CQQQInvesco Chin20190520ETF12.7614.6313.6313.191.001.43
CRCrane Compan20190520A16.217.733.553.744.183.99
CRAICRA Internat20190520A59.0626.4519.3821.767.064.68
CRAKVanEck Vecto20190520ETF61.3723.61-2.32-1.2625.9224.87
CRBNiShares MSCI20190520ETF14.5012.592.725.529.887.08
CRBPCorbus Pharm20190520A27.4129.9713.9814.9015.9815.07
CRCCalifornia R20190520A17.8510.094.836.435.263.66
CRDACrawford & C20190520A181.6752.4949.3149.763.182.73
CRDBCrawford & C20190520A244.0551.9351.1550.990.780.94
CREECree Inc20190520A8.167.074.574.622.502.45
CREGChina Recycl20190520A83.16106.64103.94105.522.701.12
CREXCREATIVE REA20190520A353.65267.98215.41231.8052.5736.18
CRHMCRH Medical20190520A312.1119.0217.7117.711.321.32
CRICarter's Inc20190520A11.765.351.872.383.482.97
CRISCuris Inc20190520A120.72113.4276.8176.7336.6136.69
CRKComstock Res20190520A29.8418.497.039.7111.468.78
CRLCharles Rive20190520A17.166.843.384.113.462.73
CRMsalesforce.c20190520A4.182.911.201.281.701.63
CRMDCorMedix Inc20190520A45.7750.3723.0231.0127.3519.36
CRMTAmerica's Ca20190520A29.0211.947.277.924.684.02
CRNTCeragon Netw20190520A43.5578.3847.3247.5331.0630.86
CRNXCrinetics Ph20190520A129.4859.5347.8548.4511.6711.08
CRONCronos Group20190520A14.4812.488.418.524.083.96
CROPIQ Global Ag20190520ETF40.2831.3030.5931.300.710.00
CROXCrocs, Inc.20190520A7.347.011.662.045.354.96
CRSCarpenter Te20190520A18.729.092.843.466.245.62
CRSACrescent Acq20190520A37.50
CRSPCRISPR Thera20190520A42.8720.598.206.8612.3913.73
CRTCross Timber20190520A105.0999.5499.9299.87-0.38-0.34
CRTXCortexyme, I20190520A122.8853.4341.8745.3811.578.05
CRUSCirrus Logic20190520A11.3117.628.4210.969.206.67
CRVLCorvel Corp20190520A50.3124.1316.3417.597.786.54
CRVSCorvus Pharm20190520A134.2478.5358.7263.7919.8014.74
CRWSCrown Crafts20190520A158.76101.8396.4594.555.387.27
CRYCryoLife, In20190520A27.5712.623.763.518.869.11
CSAVictoryShare20190520ETF21.9123.9323.0023.910.920.01
CSBVictoryShare20190520ETF27.9512.8112.7512.740.070.07
CSBRChampions On20190520A233.94146.88111.01119.7935.8727.09
CSCOCisco System20190520A1.813.122.171.590.961.54
CSDInvesco S&P20190520ETF40.5123.5922.9022.900.690.69
CSFVictoryShare20190520ETF16.8411.999.879.372.122.61
CSFLCenterState20190520A10.6010.735.045.575.705.17
CSGPCoStar Group20190520A27.1411.084.645.186.445.90
CSGSCSG Systems20190520A36.2611.316.686.684.634.63
CSIICardiovascul20190520A22.0920.85-2.14-1.2822.9922.13
CSIQCanadian Sol20190520A18.3414.624.445.5510.189.07
CSLCarlisle Com20190520A14.616.473.003.103.473.38
CSLTCASTLIGHT HE20190520A58.4038.6725.3825.0113.2913.66
CSMProShares La20190520ETF7.056.566.015.770.560.79
CSMLIQ Chaikin U20190520ETF20.7216.2014.8714.821.331.38
CSODCornerstone20190520A22.5723.64-2.76-2.6826.4026.32
CSPICSP Inc.20190520A321.00472.63348.96348.96123.67123.67
CSQCalamos Stra20190520A13.4853.530.020.3853.5053.15
CSSEChicken Soup20190520A220.5069.7543.8551.0825.9018.67
CSTECaesarstone20190520A41.4618.155.965.4012.1912.75
CSTMConstellium20190520A12.5210.193.253.586.946.62
CSTRCapStar Fina20190520A62.0725.4016.6418.988.766.42
CSUCapital Seni20190520A35.8657.043.088.6053.9648.44
CSVCarriage Ser20190520A26.379.482.372.477.127.02
CSWCCapital Sout20190520A31.7577.2019.089.0458.1268.16
CSWICSW Industri20190520A58.3018.429.209.549.228.88
CSXCSX Corporat20190520A2.624.540.950.613.593.93
CTASCintas Corp20190520A8.668.890.290.838.608.06
CTBCooper Tire20190520A16.219.817.367.782.452.02
CTBICommunity Tr20190520A56.9520.649.437.9111.2212.74
CTEKCynergisTek,20190520A92.2554.3527.9431.9026.4022.45
CTGComputer Tas20190520A96.8375.8980.0480.44-4.15-4.55
CTHRCharles & Co20190520A126.3584.8226.9038.5957.9246.23
CTIBYunhong CTI20190520A651.47627.42627.42627.420.000.00
CTICCTI BioPharm20190520A119.50223.67143.41142.4380.2681.24
CTLCenturyLink,20190520A9.858.354.855.223.503.13
CTLTCATALENT, IN20190520A14.865.283.573.701.711.59
CTMXCytomX Thera20190520A44.1121.186.639.1114.5512.06
CTOConsolidated20190520A85.5240.0430.9232.029.138.02
CTRAContura Ener20190520A59.1625.3713.8017.0111.578.35
CTRCCentric Bran20190520A253.87176.78121.15124.2055.6352.58
CTRECARTRUST REI20190520A7.7411.26-0.14-0.2411.4011.50
CTRMCastor Marit20190520A259.39160.21156.42160.663.79-0.44
CTRNCiti Trends,20190520A48.1836.5324.5126.1912.0210.34
CTSCTS Corporat20190520A24.2110.432.123.188.317.25
CTSHCognizant Te20190520A1.861.710.340.541.371.17
CTSOCytosorbents20190520A44.6048.1623.9425.5224.2222.64
CTTCATCHMARK TI20190520A25.0313.3310.0010.213.333.12
CTXRCitius Pharm20190520A243.96215.53157.02183.4358.5132.10
CTXSCitrix Syste20190520A3.882.430.260.452.171.98
CUBCubic Corpor20190520A15.8312.157.918.744.243.41
CUBAHerzfeld Car20190520A238.88134.8750.9660.1183.9174.76
CUBECubeSmart20190520A3.723.501.471.562.031.94
CUBICUSTOMERS BA20190520A26.4917.2612.4510.844.816.41
CUECue Biopharm20190520A150.3874.5547.5444.4427.0130.11
CUICUI Global,20190520A155.9397.8263.2167.0334.6130.79
CULPCulp, Inc.20190520A155.6194.5879.8975.2114.6819.37
CUOContinental20190520A298.97212.86183.73181.6029.1331.27
CUREDirexion Dai20190520ETF9.6110.499.5610.080.940.41
CUROCURO Group H20190520A46.5412.261.00-0.2611.2612.52
CUTInvesco MSCI20190520ETF37.4627.3424.6524.672.692.67
CUTRCutera, Inc.20190520A41.3318.874.476.1414.4012.75
CUZCousins Prop20190520A10.948.785.105.573.673.20
CVACovanta Hold20190520A7.258.434.244.564.193.88
CVBFCVB Financia20190520A13.0845.990.920.0545.0745.95
CVCOCavco Indust20190520A63.9648.3811.7226.5236.5721.77
CVCYCentral Vall20190520A60.6836.7925.6828.4711.118.32
CVECenovus Ener20190520A11.9711.043.406.397.644.65
CVEOCIVEO CORPOR20190520A68.3248.4517.2126.5331.2321.92
CVETCovetrus, In20190520A18.3113.22-2.93-1.2216.1514.44
CVGICommercial V20190520A24.3031.8317.0514.0214.7817.84
CVGWCalavo Growe20190520A41.6216.549.208.807.347.74
CVICVR ENERGY,20190520A14.656.711.852.354.864.36
CVIACovia Holdin20190520A50.1439.3625.2526.0214.1113.35
CVLTCommault Sys20190520A14.9223.693.607.2720.0916.42
CVLYCodorus Vall20190520A74.4657.0457.0256.930.030.11
CVMCel-Sci Corp20190520A32.6143.1821.0124.1822.1819.00
CVNACarvana Co.20190520A20.149.778.357.271.432.51
CVRChicago Rive20190520A360.04223.92219.04271.804.88-47.89
CVSCVS HEALTH C20190520A2.052.941.021.241.921.69
CVTICovenant Tra20190520A47.8719.604.564.8515.0514.75
CVUCPI Aerostru20190520A123.7330.5936.5223.08-5.937.51
CVVCVD Equipmen20190520A305.79164.86126.96126.9637.9037.90
CVXChevron Corp20190520A1.591.120.120.091.001.02
CVYInvesco Zack20190520ETF31.5118.9217.9017.501.021.42
CWCurtiss-Wrig20190520A16.375.111.802.743.312.37
CWBSPDR Bloombe20190520ETF2.074.141.162.642.981.51
CWBCCommunity We20190520A202.7071.6771.1771.170.490.49
CWBRCohBar, Inc.20190520A153.2295.8763.5571.2532.3224.62
CWCOConsolidated20190520A47.2431.5817.0118.1614.5713.43
CWEBDirexion Dai20190520ETF22.1434.6913.1717.4221.5217.27
CWENClearway Ene20190520A8.065.522.522.743.002.78
CWENAClearway Ene20190520A16.017.745.005.392.742.35
CWHCamping Worl20190520A15.2810.805.716.485.094.34
CWISPDR MSCI AC20190520ETF3.352.432.021.320.411.11
CWKCushman & Wa20190520A12.055.622.002.013.623.61
CWSAdvisorShare20190520ETF91.4957.3659.3057.36-1.940.00
CWSTCasella Wast20190520A26.3212.409.768.702.643.71
CWTCalifornia W20190520A15.398.994.675.434.323.57
CXDCChina XD Pla20190520A393.94435.39310.16329.48125.22105.91
CXOCONCHO RESOU20190520A9.463.731.481.572.252.16
CXPCOLUMBIA PRO20190520A5.753.941.682.262.261.69
CXSEWisdomTree T20190520ETF23.2958.1846.6957.8711.480.31
CXWCoreCivic, I20190520A9.155.020.750.594.264.43
CYCypress Semi20190520A6.649.783.073.146.716.65
CYANCyanotech Co20190520A506.99460.41430.24430.2430.1730.17
CYBWisdomTree20190520ETF69.5727.5727.0227.140.550.43
CYBECyberoptics20190520A111.5946.7022.8519.5423.8527.16
CYBRCyberArk Sof20190520A15.7111.76-2.354.9214.116.83
CYCCCyclacel Pha20190520A374.52534.96167.52221.33367.43313.63
CYCNCyclerion Th20190520A208.8790.8545.2377.0445.6213.81
CYDChina Yuchai20190520A61.6633.1721.4523.1811.729.99
CYHCommunity He20190520A31.3425.689.7310.4515.9815.26
CYRNCYREN Ltd.20190520A314.30173.48116.92142.2556.5631.23
CYRXCryoPort, In20190520A41.7327.179.2610.1517.9217.03
CYTKCytokinetics20190520A22.1213.562.583.3910.9810.17
CZAInvesco Zack20190520ETF21.6815.3314.6014.600.730.73
CZNCCitizens & N20190520A138.1462.7851.2851.5611.5011.22
CZRCaesars Ente20190520A11.239.971.471.738.508.23
CZWICitizens Com20190520A516.47521.16491.83521.1629.320.00
CZZCosan Limite20190520A11.849.873.834.826.045.05
DDominion Ene20190520A2.071.990.770.931.231.06
DACDanaos Corpo20190520A86.2182.2512.0922.9470.1659.31
DAIOData I/O Cor20190520A127.2971.1950.0652.3321.1318.86
DAKTDaktronics I20190520A37.3642.6234.4334.178.198.45
DALDelta Air Li20190520A2.492.000.951.261.050.74
DALIFirst Trust20190520ETF35.6932.5333.2532.53-0.720.00
DALTAnfield Capi20190520ETF100.1962.2463.0262.24-0.780.00
DANDana Incorpo20190520A6.935.801.542.604.263.21
DARDARLING INGR20190520A8.444.822.132.332.692.49
DAREDare Bioscie20190520A139.98157.75100.28106.7657.4750.99
DAUDExchange-Tra20190520ETN16.396.806.806.800.000.00
DAXGlobal X Fun20190520ETF33.38225.2483.0785.68142.17139.55
DBDeutsche Ban20190520A13.4711.505.836.215.665.29
DBAWXtrackers MS20190520ETF14.6919.3916.6319.382.760.01
DBDDiebold Nixd20190520A12.449.583.864.005.725.59
DBEFXtrackers MS20190520ETF3.194.432.382.882.061.55
DBEMXtrackers MS20190520ETF24.4714.6914.6815.460.00-0.77
DBEUXtrackers MS20190520ETF3.535.021.762.573.262.45
DBEZXtrackers MS20190520ETF7.449.742.864.286.885.46
DBGRXtrackers MS20190520ETF17.5313.9313.7513.930.180.00
DBIDesigner Bra20190520A8.834.31-0.791.365.112.96
DBJPXtrackers MS20190520ETF6.104.052.222.751.831.30
DBLVAdvisorShare20190520ETF105.57137.35131.08130.376.276.98
DBMFiM DBi Manag20190520ETF20.5519.5819.5819.580.000.00
DBVTDBV Technolo20190520A59.1634.2624.0325.9810.228.27
DBXDropbox, Inc20190520A5.5910.493.497.946.992.56
DCARDropCar, Inc20190520A223.78136.81111.63112.0725.1824.74
DCHFExchange-Tra20190520ETN21.5413.3413.3413.340.000.00
DCIDonaldson Co20190520A11.304.401.821.802.582.60
DCODucommun Inc20190520A43.0318.359.9810.258.368.10
DCOMDime Communi20190520A20.3314.823.114.0911.7110.73
DCPDCP Midstrea20190520A14.126.080.991.015.095.07
DCPHDeciphera Ph20190520A84.9338.3629.3128.839.059.54
DDD3D Systems C20190520A11.669.684.515.015.174.67
DDGProshares Sh20190520ETF46.4210.8011.1610.90-0.36-0.10
DDIVFirst Trust20190520ETF15.8524.6624.6624.660.000.00
DDLSWisdomTree D20190520ETF61.4627.4422.6927.444.740.00
DDMProShares Ul20190520ETF2.882.561.621.990.940.57
DDSDillards Inc20190520A17.226.970.621.276.355.70
DDWMWisdomTree D20190520ETF26.8622.7322.8221.44-0.091.29
DEDeere & Comp20190520A4.293.89-2.460.406.353.49
DEAEasterly Gov20190520A7.915.872.252.583.623.28
DECKDeckers Outd20190520A13.275.482.723.162.762.32
DEEFXtrackers FT20190520ETF33.2719.1419.4719.14-0.330.00
DEFInvesco Defe20190520ETF21.6913.5412.9512.800.590.74
DEFAiShares Adap20190520ETF78.07120.22167.92120.22-47.700.00
DEIDouglas Emme20190520A6.052.940.251.792.691.15
DELLDell Technol20190520A11.536.182.793.653.392.53
DEMWisdomTree E20190520ETF2.953.092.342.320.740.77
DENNDENNY'S CORP20190520A10.987.302.563.214.744.09
DESWisdomTree U20190520ETF4.777.072.060.225.016.86
DESPDespegar.com20190520A20.2011.665.646.256.015.40
DEURExchange-Tra20190520ETN21.5122.9222.9222.920.000.00
DEUSXtrackers Ru20190520ETF13.206.675.795.990.890.68
DEWWisdomTree G20190520ETF18.7221.078.498.4912.5812.58
DFEWisdomTree E20190520ETF7.974.514.354.530.16-0.01
DFENDirexion Dai20190520ETF20.2623.4614.6515.068.818.39
DFFNDIFFUSION PH20190520A191.33110.4887.6688.1922.8122.29
DFINDonnelley Fi20190520A32.1112.418.558.873.863.54
DFJWisdomTree J20190520ETF12.053.923.043.540.880.38
DFNDReality Shar20190520ETF51.8665.5865.5865.580.000.00
DFNLDavis Select20190520ETF48.7637.8736.4038.091.47-0.23
DFSDiscover Fin20190520A3.952.511.041.321.471.19
DFVLiPath US Tre20190520ETF84.0211.8610.3711.861.480.00
DFVSiPath US Tre20190520ETF96.57
DGDollar Gener20190520A4.512.340.910.951.421.38
DGAZVelocityShar20190520ETN17.359.455.405.744.053.71
DGBPExchange-Tra20190520ETN21.2712.5312.5312.530.000.00
DGICADonegal Grou20190520A157.4770.6538.1738.2832.4732.36
DGICBDonegal Grou20190520A2280.19763.38570.09570.09193.29193.29
DGIIDigi Interna20190520A36.1341.1415.9915.8725.1525.27
DGLDVelocityShar20190520ETF4.782.97-0.80-0.813.773.79
DGLYDigital Ally20190520A143.8889.1576.1774.7912.9914.36
DGPDB Gold Doub20190520ETN37.8532.8525.2433.187.61-0.32
DGREWisdomTree T20190520ETF44.4524.1520.2522.933.901.23
DGROiShares Core20190520ETF2.712.69-1.27-0.813.963.50
DGRSWisdomTree T20190520ETF28.1718.2317.0116.161.222.07
DGRWWisdomTree T20190520ETF3.613.851.951.061.902.79
DGSWisdomTree E20190520ETF13.0516.8013.4214.233.382.57
DGTSPDR Global20190520ETF18.7610.657.687.682.972.97
DGXQuest Diagno20190520A5.062.18-0.13-0.272.312.45
DGZDB Gold Shor20190520ETN92.1788.5188.7088.51-0.190.00
DHID.R. Horton20190520A2.792.440.620.881.821.56
DHRDanaher Corp20190520A4.192.100.781.031.331.07
DHSWisdomTree U20190520ETF4.472.872.452.050.430.83
DHTDHT HOLDINGS20190520A16.8314.457.686.626.777.83
DHXDHI Group, I20190520A49.4640.4130.1632.0310.258.38
DIASPDR Dow Jon20190520ETF0.960.640.220.190.420.45
DIALColumbia Div20190520ETF24.3616.1716.1716.170.000.00
DIGProShares Ul20190520ETF7.556.270.861.125.415.15
DIMWisdomTree I20190520ETF21.289.609.409.600.190.00
DINDine Brands20190520A18.776.942.631.864.305.08
DINTDavis Select20190520ETF56.7821.014.798.5716.2312.45
DIODDiodes Inc20190520A24.6015.365.287.0110.088.36
DISThe Walt Dis20190520A1.891.451.061.000.390.45
DISCADiscovery, I20190520A4.016.263.233.383.032.89
DISCBDiscovery, I20190520A1245.28876.68876.68876.680.000.00
DISCKDiscovery, I20190520A4.318.254.184.554.123.77
DISHDISH Network20190520A6.036.49-0.020.906.515.60
DITAMCON Distri20190520A201.41166.63111.31108.5155.3258.12
DIVGlobal X Sup20190520ETF11.156.715.256.021.460.69
DIVAAGFiQ Hedged20190520ETF62.4032.136.0011.2926.1320.84
DIVBiShares U.S.20190520ETF19.2816.3019.1619.11-2.86-2.81
DIVCC-Tracks Exc20190520ETN121.12
DIVOAmplify CWP20190520ETF36.9324.9215.5816.719.348.21
DIVYReality Shar20190520ETF124.7978.1678.1678.160.000.00
DJCIETRACS Linke20190520ETN35.8634.2534.2534.250.000.00
DJCODaily Journa20190520A223.93
DJDInvesco Dow20190520ETF12.479.908.6915.771.21-5.88
DJPiPath Bloomb20190520ETN4.528.538.838.90-0.31-0.38
DJPYExchange-Tra20190520ETN14.57
DKDelek US Hol20190520A17.507.584.444.813.142.77
DKLDELEK LOGIST20190520A69.6932.0822.8422.049.2410.03
DKSDick's Sport20190520A5.487.201.600.935.606.28
DLADelta Appare20190520A275.06120.4992.1493.5328.3526.96
DLBDolby Labora20190520A8.454.451.081.433.373.03
DLBRVelocityShar20190520ETN178.41
DLHCDLH Holdings20190520A241.05135.05117.73116.6317.3218.41
DLNWisdomTree U20190520ETF2.873.440.781.592.661.86
DLNGDYNAGAS LNG20190520A65.7656.9421.8524.1335.0932.81
DLPHDelphi Techn20190520A17.297.181.792.385.394.80
DLPNDolphin Ente20190520A820.15557.49554.95560.532.54-3.04
DLRDigital Real20190520A4.782.880.500.762.382.12
DLSWisdomTree I20190520ETF8.617.817.014.790.803.02
DLTHDuluth Holdi20190520A21.8112.773.824.948.957.83
DLTRDollar Tree20190520A3.852.970.670.762.302.21
DLXDeluxe Corpo20190520A16.1010.487.407.513.082.97
DMACDiaMedica Th20190520A883.00506.07542.21578.28-36.14-72.21
DMLPDorchester M20190520A85.5730.3915.7516.8814.6413.51
DMPIDelMar Pharm20190520A283.00185.13135.60160.8749.5324.26
DMRCDigimarc Cor20190520A60.4031.1618.1021.7313.069.43
DMREDeltaShares20190520ETF46.37
DMRLDeltaShares20190520ETF41.9715.8913.797.102.098.78
DMRMDeltaShares20190520ETF45.112.262.262.260.000.00
DMRSDeltaShares20190520ETF42.921.761.761.760.000.00
DNJRGolden Bull20190520A867.88612.25571.00581.6441.2530.61
DNKNDunkin' Bran20190520A7.635.021.161.583.863.43
DNLWisdomTree G20190520ETF18.7116.8915.7417.351.15-0.46
DNLIDenali Thera20190520A26.8417.003.516.0913.4910.91
DNNDenison Mine20190520A135.49171.30161.43155.199.8816.12
DNOWNOW INC.20190520A9.956.231.411.704.824.53
DNRDenbury Reso20190520A55.7646.7829.9231.7516.8214.96
DODiamond Offs20190520A10.8810.524.935.355.595.17
DOCPHYSICIANS R20190520A5.845.962.242.563.723.40
DOCUDocuSign, In20190520A13.507.705.906.441.801.26
DOGProShares Sh20190520ETF1.811.700.250.611.451.09
DOGSArrow Dogs o20190520ETF57.91
DOGZDogness (Int20190520A133.3557.3850.7754.756.612.63
DOLWisdomTree I20190520ETF11.225.835.015.080.820.74
DOMODomo, Inc. C20190520A41.6727.8911.7413.7716.1414.12
DONWisdomTree U20190520ETF3.413.690.992.982.710.71
DOOWisdomTree i20190520ETF18.9730.6930.7530.70-0.07-0.01
DOOOBRP Inc. Com20190520A586.39188.22185.29186.142.932.07
DOORMASONITE INT20190520A25.6313.146.788.046.365.11
DORMDorman Produ20190520A37.7612.906.987.235.935.67
DOVDover Corpor20190520A6.843.982.442.441.541.54
DOWDow Inc.20190520A3.212.170.821.261.350.91
DOXAmdocs Limit20190520A6.979.10-0.295.649.403.47
DPSTDirexion Dai20190520ETF28.9637.6731.1133.316.564.36
DPWDPW Holdings20190520A93.60748.80718.21722.9730.5925.83
DPZDomino's Piz20190520A12.286.342.483.203.853.13
DRADDigirad Corp20190520A341.23215.1983.69196.53131.5018.67
DREDuke Realty20190520A3.544.171.181.532.982.64
DRHDiamondRock20190520A9.697.654.544.883.102.75
DRIDarden Resta20190520A4.242.720.490.562.232.16
DRIODarioHealth20190520A220.88211.89108.0679.11103.83132.78
DRIPDirexion Dai20190520ETF9.569.354.734.464.614.89
DRIVGlobal X Aut20190520ETF31.4844.6058.7547.76-14.16-3.16
DRNDirexion Dai20190520ETF62.9645.4737.6438.287.837.19
DRNADicerna Phar20190520A36.9317.780.127.8417.679.94
DRQDril-Quip, I20190520A25.719.483.383.856.105.63
DRRMarket Vecto20190520ETN265.83163.96163.96163.960.000.00
DRRXDurect Corp20190520A112.16140.81101.78102.0539.0338.75
DRSKAptus Define20190520ETF9.2817.8517.7517.790.100.06
DRVDirexion Dai20190520ETF26.6925.2221.7724.113.461.11
DRWWisdomTree G20190520ETF11.8410.4110.4310.43-0.02-0.02
DSDrive Shack20190520A44.3729.6318.3117.8811.3111.74
DSEDuff & Phelp20190520A28.4833.8624.8525.179.018.69
DSGXDescartes Sy20190520A13.925.820.220.525.605.30
DSIiShares MSCI20190520ETF3.802.141.001.121.141.02
DSKEDaseke, Inc.20190520A53.4751.2128.6127.7422.6023.47
DSLVVelocityShar20190520ETF17.029.918.248.911.660.99
DSSDocument Sec20190520A209.14138.0038.6164.9399.3873.07
DSSIDiamond S Sh20190520A85.9346.9247.2849.29-0.36-2.37
DSTLDistillate U20190520ETF13.3522.9620.2820.282.682.68
DSWLDeswell Indu20190520A33.84204.43-33.87-33.87238.30238.30
DSXDiana Shippi20190520A38.6226.7319.2821.047.455.69
DTDWisdomTree U20190520ETF4.215.914.234.411.681.51
DTEDTE Energy C20190520A3.923.102.022.411.090.70
DTEADAVIDsTEA In20190520A138.1890.9041.3371.0449.5719.86
DTECALPS Disrupt20190520ETF57.0034.5330.1430.154.394.38
DTHWisdomTree I20190520ETF17.189.629.699.58-0.070.04
DTILPrecision Bi20190520A187.0074.1613.0820.1861.0953.99
DTNWisdomTree U20190520ETF4.173.733.754.48-0.03-0.75
DTODB Crude Oil20190520ETN296.8897.149.833.0387.3194.11
DTSSDatasea Inc.20190520A1568.071294.421192.151192.15102.27102.27
DTULiPath US Tre20190520ETF83.68
DTUSiPath US Tre20190520ETF203.25815.43815.43815.430.000.00
DTYLiPath US Tre20190520ETF17.957.497.497.490.000.00
DUGProShares Ul20190520ETF9.115.663.833.131.832.52
DUKDuke Energy20190520A1.901.780.470.501.311.28
DURAVanEck Vecto20190520ETF12.815.880.090.285.795.60
DUSADavis Select20190520ETF48.2633.2733.3333.35-0.06-0.08
DUSLDirexion Dai20190520ETF29.8019.7122.1918.68-2.481.03
DUSTDirexion Dai20190520ETF5.145.913.412.742.513.17
DVADaVita Inc.20190520A6.793.662.192.191.471.47
DVAXDynavax Tech20190520A24.3537.8526.8926.8710.9710.99
DVDDover Motors20190520A48.9048.8748.8748.870.000.00
DVLUFirst Trust20190520ETF31.465.535.535.530.000.00
DVNDevon Energy20190520A3.614.032.562.711.481.33
DVOLFirst Trust20190520ETF16.805.804.044.181.771.62
DVPDeep Value E20190520ETF23.5920.4616.3916.504.073.96
DVYiShares Sele20190520ETF2.872.190.820.631.381.56
DVYAiShares Asia20190520ETF13.4510.1710.1710.170.000.00
DVYEiShares Emer20190520ETF10.079.838.728.891.120.95
DWASInvesco DWA20190520ETF18.508.788.558.170.230.61
DWATArrow Invest20190520ETF168.1366.6566.3766.370.280.28
DWCRArrow DWA Co20190520ETF57.8442.7642.7642.760.000.00
DWFISPDR Dorsey20190520ETF30.1510.2210.2210.220.000.00
DWLDDavis Select20190520ETF31.4825.1623.3423.461.821.70
DWMWisdomTree I20190520ETF12.265.523.915.021.610.50
DWMCAdvisorShare20190520ETF62.6226.7826.7826.780.000.00
DWMFWisdomTree I20190520ETF28.8021.3422.4421.34-1.100.00
DWPPFirst Trust20190520ETF34.2611.9313.1113.11-1.19-1.19
DWSHAdvisorShare20190520ETF38.7919.6720.6520.65-0.99-0.99
DWSNDawson Geoph20190520A97.5247.5536.5637.0710.9910.48
DWXSPDR S&P Int20190520ETF7.107.046.746.870.300.18
DXDynex Capita20190520A17.4012.3810.4711.101.911.29
DXCDXC Technolo20190520A4.372.260.851.481.400.78
DXCMDexCom, Inc.20190520A19.838.283.614.394.673.89
DXDProShares Ul20190520ETF3.483.120.191.052.942.08
DXGEWisdomTree G20190520ETF24.9214.8213.8411.730.983.09
DXJWisdomTree J20190520ETF2.182.390.120.002.282.39
DXJSWisdomTree J20190520ETF45.8736.8335.4922.741.3414.08
DXLGDestination20190520A362.03324.35512.27456.47-187.92-132.13
DXPEDXP Enterpri20190520A77.7029.8815.0015.6814.8814.20
DXYNDixie Group20190520A444.53323.81206.82206.82116.99116.99
DYDycom Indust20190520A16.556.454.004.252.452.20
DYAIDyadic Inter20190520A85.3661.7242.7647.1218.9614.60
DYLSWisdomTree D20190520ETF14.6811.5210.9611.430.550.09
DYNFBlackRock U.20190520ETF10.857.917.917.910.000.00
DYNTDynatronics20190520A464.84734.88623.38631.68111.50103.20
DZKDirexion Dai20190520ETF72.7450.4835.5435.8014.9414.68
DZSIDASAN Zhone20190520A89.5963.1144.1647.3218.9515.79
DZZDB Gold Doub20190520ETN47.9439.4741.4941.49-2.01-2.01
EAElectronic A20190520A4.043.23-0.161.823.391.41
EAFGrafTech Int20190520A17.6711.184.205.096.986.09
EAGGiShares ESG20190520ETF8.066.184.404.381.771.79
EARNELLINGTON RE20190520A26.8026.658.0617.0918.599.56
EARSAuris Medica20190520A188.36122.36108.79111.9513.5710.41
EASGXtrackers MS20190520ETF19.06
EASIAmplify EASI20190520ETF24.4024.1523.0723.071.081.08
EASTEASTSIDE DIS20190520A206.91147.6063.96100.1883.6447.42
EATBrinker Inte20190520A9.824.762.402.792.361.97
EBEventbrite,20190520A32.4911.328.567.582.763.74
EBAYeBay Inc20190520A2.832.69-0.240.362.922.33
EBFEnnis, Inc.20190520A20.7711.508.028.593.482.91
EBIXEbix Inc20190520A32.8019.188.559.4110.629.77
EBIZGlobal X E-c20190520ETF31.3326.6323.9823.322.643.31
EBMTEagle Bancor20190520A53.6532.6313.6634.6718.97-2.05
EBNDSPDR Bloombe20190520ETF8.323.363.303.230.060.12
EBSEmergent Bio20190520A17.698.933.133.605.805.33
EBSBMeridian Ban20190520A22.649.265.025.624.233.63
EBTCEnterprise B20190520A310.65189.1392.18158.0396.9631.10
ECHiShares MSCI20190520ETF6.865.992.193.673.802.32
ECHOEcho Global20190520A18.437.70-1.51-0.289.217.98
ECLEcolab, Inc.20190520A3.952.180.420.831.761.35
ECNSiShares MSCI20190520ETF48.2856.7456.0856.740.660.00
ECOLUS Ecology,20190520A62.4720.7514.1513.346.607.41
ECOMCHANNELADVIS20190520A48.1119.49-1.835.4821.3214.01
ECONColumbia Eme20190520ETF13.846.863.784.533.082.33
ECORelectroCore,20190520A104.2493.8659.9057.5533.9736.31
ECOWPacer Emergi20190520ETF55.42
ECPGEncore Capit20190520A20.948.391.403.036.995.35
ECTECA Marcellu20190520A67.2989.9038.8256.8751.0833.03
EDConsolidated20190520A3.382.891.311.411.591.48
EDCDirexion Dai20190520ETF12.275.935.143.870.802.06
EDENiShares MSCI20190520ETF40.9120.3820.0620.060.320.32
EDITEditas Medic20190520A27.6620.8013.9713.876.836.93
EDIVSPDR S&P Eme20190520ETF35.7821.9718.4218.743.543.22
EDNTEdison Natio20190520A310.45290.55146.16247.62144.3942.93
EDOGALPS Emergin20190520ETF38.8630.6627.4427.443.223.22
EDOWFirst Trust20190520ETF26.7618.8018.8018.800.000.00
EDRYEuroDry Ltd.20190520A731.61479.94479.94479.940.000.00
EDUCEducational20190520A83.93282.63271.43271.4311.2011.20
EDVVanguard Wor20190520ETF5.132.47-0.480.212.942.26
EDZDirexion Dai20190520ETF6.213.110.48-0.132.633.24
EEEl Paso Elec20190520A17.527.725.095.372.632.35
EEFTEuronet Worl20190520A14.096.710.791.835.924.88
EEHELEMENTS Lin20190520ETN433.06
EELVInvesco S&P20190520ETF38.7232.0126.9330.945.081.07
EEMiShares MSCI20190520ETF2.493.782.302.231.481.56
EEMAiShares MSCI20190520ETF38.1039.9830.1738.669.811.33
EEMDAAM S&P Emer20190520ETF66.8860.8460.8460.840.000.00
EEMOInvesco S&P20190520ETF65.60
EEMSiShares MSCI20190520ETF30.6417.4617.0717.180.390.28
EEMViShares Edge20190520ETF1.841.670.610.801.060.87
EEMXSPDR MSCI Em20190520ETF14.8313.3313.3313.330.000.00
EESWisdomTree U20190520ETF14.209.679.658.850.010.81
EETProShares Ul20190520ETF59.4936.5634.0334.802.531.76
EEVProShares Tr20190520ETF7.055.661.294.544.371.12
EEXEmerald Hold20190520A38.4318.786.998.4811.7910.30
EFAiShares MSCI20190520ETF1.553.923.143.280.780.64
EFADProShares MS20190520ETF16.9113.3712.4013.370.970.00
EFASGlobal X MSC20190520ETF54.8550.8245.7667.235.06-16.41
EFAViShares Edge20190520ETF1.511.580.851.000.730.59
EFAXSPDR MSCI EA20190520ETF34.571.461.461.460.000.00
EFCEllington Fi20190520A7.655.422.793.562.641.86
EFGiShares MSCI20190520ETF8.204.853.573.781.271.07
EFNLiShares MSCI20190520ETF37.4222.2312.8618.219.374.01
EFOProShares Ul20190520ETF88.5998.6119.9998.6178.620.00
EFOIEnergy Focus20190520A331.30322.14240.50242.3881.6479.75
EFSCEnterprise F20190520A49.4326.0310.1221.8015.914.23
EFUProShares Tr20190520ETF39.5218.178.568.569.619.61
EFViShares MSCI20190520ETF2.111.700.700.891.000.82
EFXEquifax, Inc20190520A7.483.991.011.572.982.42
EFZProShares Tr20190520ETF8.107.586.199.061.40-1.47
EGANeGain Corpor20190520A49.7643.582.645.7040.9437.89
EGHT8x8, Inc. Co20190520A10.696.391.932.244.474.17
EGLEEagle Bulk S20190520A39.2923.4116.4216.777.006.65
EGOEldorado Gol20190520A29.1522.7216.0716.056.646.62
EGOVNIC Inc20190520A15.0915.051.832.0013.2213.05
EGPEastGroup Pr20190520A14.175.562.712.972.852.59
EGPTVanEck Vecto20190520ETF150.7485.1982.4684.752.730.44
EGRXEagle Pharma20190520A40.3718.211.221.8316.9916.37
EGYVaalco Energ20190520A60.3056.4327.4633.8628.9622.56
EHCEncompass He20190520A8.337.610.400.617.217.00
EHTHeHealth, Inc20190520A34.4218.047.758.7310.299.31
EIDOiShares MSCI20190520ETF4.535.211.331.483.893.73
EIDXEidos Therap20190520A148.4744.5825.9827.7718.6016.81
EIGEmployers Ho20190520A24.4611.103.855.607.255.50
EIGIEndurance In20190520A26.3236.2710.1312.3626.1423.91
EIGREiger BioPha20190520A38.85172.31-4.28-2.77176.59175.08
EIRLiShares MSCI20190520ETF56.2538.2824.4924.5813.7813.69
EISiShares MSCI20190520ETF26.9613.3215.2815.47-1.96-2.15
EIXEdison Inter20190520A3.142.600.971.231.631.37
EKARIdeanomics N20190520ETF74.7714.3514.3514.350.000.00
EKSOEkso Bionics20190520A91.1989.5525.2425.9164.3263.64
ELThe Estee La20190520A4.742.921.882.091.040.83
ELANElanco Anima20190520A5.433.180.931.212.251.97
ELDWisdomTree E20190520ETF95.8078.8378.1978.840.65-0.01
ELFe.l.f. Beaut20190520A17.5710.531.853.508.687.04
ELGXEndologix In20190520A25.9919.538.249.0011.2910.54
ELLOEllomay Capi20190520A653.80818.83691.13691.13127.70127.70
ELMDElectromed,20190520A582.77456.23361.23361.2394.9994.99
ELOXEloxx Pharma20190520A363.33258.33215.35247.7442.9810.59
ELSEquity Lifes20190520A7.163.180.680.842.502.34
ELSEElectro-Sens20190520A216.24217.25266.95266.95-49.69-49.69
ELTKEltek Ltd20190520A187.05168.96123.28130.1045.6838.86
ELVTElevate Cred20190520A34.0219.407.2113.3812.196.02
ELYCallaway Gol20190520A7.385.663.813.461.862.21
EMAGVanEck Vecto20190520ETF141.6222.6922.6922.690.000.00
EMANeMagin Corpo20190520A172.15118.56118.81119.55-0.25-0.98
EMBiShares J.P.20190520ETF0.942.451.861.970.590.49
EMBHiShares Inte20190520ETF29.9829.2529.2529.250.000.00
EMCBWisdomTree E20190520ETF53.74126.89123.83125.193.071.70
EMCFEmclaire Fin20190520A528.71266.94241.30266.9425.640.00
EMCGWisdomTree E20190520ETF25.6035.344.6335.3430.720.00
EMDVProShares MS20190520ETF28.5339.0156.4156.41-17.40-17.40
EMEEMCOR Group,20190520A19.076.452.532.753.913.70
EMFMGlobal X MSC20190520ETF64.3419.2719.2719.270.000.00
EMGFiShares Edge20190520ETF23.5815.4914.9214.680.570.81
EMHYiShares J.P.20190520ETF7.714.263.843.840.410.42
EMIFiShares Emer20190520ETF57.33116.74104.72106.5812.0210.16
EMIHXtrackers Em20190520ETF124.7921.6121.5321.530.080.08
EMKREmcore Corp20190520A97.5866.7174.4973.53-7.78-6.81
EMLEastern Comp20190520A425.76169.88167.76167.892.121.99
EMLCVanEck Vecto20190520ETF3.082.251.641.530.610.72
EMLPFirst Trust20190520ETF4.296.306.055.830.260.48
EMMFWisdomTree E20190520ETF40.6711.0810.8511.080.230.00
EMMSEmmis Commun20190520A282.4753.6849.2749.064.414.62
EMNEastman Chem20190520A5.675.320.911.644.403.68
EMPEntergy Miss20190520A44.0428.1724.1426.444.021.73
EMQQEMQQ The Eme20190520ETF15.609.343.347.536.011.81
EMREmerson Elec20190520A2.741.610.820.810.790.80
EMSGXtrackers MS20190520ETF33.2424.4124.4124.410.000.00
EMSHProShares Sh20190520ETF43.1834.5534.5534.550.000.00
EMTLSPDR DoubleL20190520ETF25.1216.0715.0315.031.051.05
EMTYProShares De20190520ETF50.37227.80227.45227.800.350.00
EMXEMX Royalty20190520A139.57140.42119.95135.7020.484.73
EMXCiShares MSCI20190520ETF42.1130.2530.4830.25-0.230.00
ENBEnbridge, In20190520A2.792.640.601.082.031.55
ENBLENABLE MIDST20190520A10.227.955.095.632.872.33
ENDPEndo Interna20190520A16.5920.345.155.3515.1914.99
ENFRAlerian Ener20190520ETF58.7829.7929.7529.670.050.12
ENGENGlobal Cor20190520A661.11265.08208.86214.8056.2250.28
ENLCENLINK MIDST20190520A9.015.961.852.864.103.09
ENLVEnlivex Ther20190520A504.55320.33172.52181.17147.82139.16
ENOBEnochian Bio20190520A231.09284.70295.52381.61-10.82-96.91
ENORiShares MSCI20190520ETF44.0278.1021.7536.8856.3541.22
ENPHEnphase Ener20190520A9.258.640.03-0.568.619.20
ENREnergizer Ho20190520A9.393.601.441.212.162.39
ENSEnerSys, Inc20190520A16.6410.703.815.686.895.02
ENSGThe Ensign G20190520A23.1712.594.114.128.488.47
ENSVEnservco Cor20190520A194.99189.40127.58114.4861.8274.93
ENTGlobal Eagle20190520A125.61101.4385.1092.3516.329.08
ENTAEnanta Pharm20190520A51.2218.984.556.5714.4312.40
ENTGEntegris Inc20190520A7.546.18-0.63-5.396.8211.57
ENTRERShares Ent20190520ETF31.0713.845.395.398.458.45
ENTXEntera Bio L20190520A404.70255.18255.18255.180.000.00
ENVENVESTNET, I20190520A27.8211.625.376.206.255.42
ENVAEnova Intern20190520A26.8212.555.275.947.296.62
ENZEnzo Biochem20190520A74.3373.0447.7070.0225.343.01
ENZLiShares Trus20190520ETF34.0541.0645.4243.69-4.36-2.63
EOGEOG Resource20190520A5.183.700.221.703.482.01
EOLSEvolus, Inc.20190520A34.2734.3519.1820.6515.1813.70
EPAMEPAM SYSTEMS20190520A12.426.320.881.545.444.78
EPAYBottomline T20190520A30.3922.326.245.9316.0816.38
EPCEdgewell Per20190520A12.067.250.69-1.986.569.23
EPDEnterprise P20190520A3.553.472.202.351.271.12
EPHEiShares MSCI20190520ETF4.435.923.163.452.692.41
EPIWisdomTree I20190520ETF3.873.561.681.801.881.76
EPIXESSA Pharma20190520A1168.98632.99578.37453.2154.62179.78
EPMEvolution Pe20190520A35.7756.5324.7223.9631.8132.57
EPOLiShares MSCI20190520ETF4.9625.5125.1625.260.450.40
EPPiShares MSCI20190520ETF2.242.721.211.731.540.99
EPREPR Properti20190520A8.113.631.691.981.941.65
EPRFInnovator S&20190520ETF19.4725.5527.3328.51-1.78-2.97
EPRTEssential Pr20190520A17.397.154.894.962.252.19
EPSWisdomTree U20190520ETF18.6310.447.357.313.093.13
EPSNEpsilon Ener20190520A362.41260.91301.33299.56-40.42-38.65
EPUiShares MSCI20190520ETF12.0512.008.398.153.613.85
EPVProShares Ul20190520ETF20.2113.55-12.29-12.2025.8425.74
EPZMEpizyme, Inc20190520A26.1717.367.905.459.4511.90
EQEquillium, I20190520A560.44170.43142.01138.2328.4232.20
EQALInvesco Russ20190520ETF6.1710.190.681.109.529.09
EQBKEquity Bancs20190520A43.1415.576.646.748.928.83
EQCEquity Commo20190520A6.143.511.411.612.101.90
EQHEquitable Ho20190520A5.2113.461.271.7812.2611.69
EQIXEquinix, Inc20190520A9.164.112.452.871.781.36
EQLALPS Equal S20190520ETF7.0211.998.1114.433.87-2.44
EQMEQM Midstrea20190520A14.434.671.762.322.902.35
EQREquity Resid20190520A5.033.761.842.151.921.61
EQRRProShares Eq20190520ETF22.947.086.847.080.000.00
EQSEquus Total20190520A468.38436.96436.96436.960.000.00
EQTEQT CORP20190520A6.395.542.351.363.194.18
EQWLInvesco S&P20190520ETF29.155.675.675.670.000.00
ERAERA GROUP IN20190520A74.9139.3314.6017.5224.7321.81
ERFEnerplus Cor20190520A12.4012.863.638.329.294.59
ERIEldorado Res20190520A14.8113.853.374.0010.489.86
ERIEErie Indemni20190520A22.099.482.693.386.796.10
ERIIEnergy Recov20190520A24.8725.322.574.5022.7420.81
ERMEquityCompas20190520ETF42.1838.0938.0938.090.000.00
EROSEROS INTERNA20190520A29.9613.504.075.749.437.76
ERSXERShares Non20190520ETF110.5049.1749.1749.170.000.00
ERUSiShares MSCI20190520ETF5.204.471.882.312.582.16
ERXDirexion Dai20190520ETF5.105.021.390.263.644.77
ERYDirexion Dai20190520ETF10.178.861.281.477.587.39
ESEversource E20190520A3.352.450.441.462.011.00
ESBKElmira Savin20190520A216.739.809.809.800.000.00
ESCAEscalade Inc20190520A227.27190.96196.34195.32-5.38-4.35
ESEESCO Technol20190520A44.3720.9916.1815.414.815.59
ESEAEuroseas Ltd20190520A260.81174.77107.90107.6066.8767.17
ESGFlexShares T20190520ETF5.344.167.074.15-2.920.01
ESGDiShares Trus20190520ETF14.245.544.235.271.310.27
ESGEiShares, Inc20190520ETF23.7212.3810.4811.011.901.37
ESGGFlexShares S20190520ETF24.0225.3021.8425.003.460.30
ESGNColumbia Sus20190520ETF104.7164.9561.6161.613.343.34
ESGREnstar Group20190520A47.6017.8711.2213.626.654.25
ESGSColumbia Sus20190520ETF45.9234.5834.9434.58-0.360.00
ESGUiShares Trus20190520ETF6.155.254.794.870.460.38
ESGVVanguard ESG20190520ETF6.309.667.998.771.670.89
ESIElement Solu20190520A11.2111.502.823.878.697.65
ESLTElbit System20190520A56.5433.0028.7931.144.211.86
ESMLiShares ESG20190520ETF27.1311.2310.1610.591.070.65
ESNTEssent Group20190520A9.643.570.611.292.952.28
ESPEspey Mfg. &20190520A330.9099.4999.4999.490.000.00
ESPOVanEck Vecto20190520ETF24.4325.5329.4424.43-3.911.09
ESPREsperion The20190520A29.1620.5310.6111.839.928.69
ESQEsquire Fina20190520A313.05176.71134.49174.2942.222.42
ESRTEMPIRE STATE20190520A6.615.452.512.772.942.68
ESSEssex Proper20190520A11.125.573.453.652.121.91
ESSAESSA Bancorp20190520A91.06111.39111.39111.390.000.00
ESTAEstablishmen20190520A162.2156.6138.8644.0417.7612.57
ESTCElastic N.V.20190520A23.3411.965.606.516.365.45
ESTEEarthstone E20190520A51.0725.3310.6912.5414.6312.78
ESXBCommunity Ba20190520A495.60282.38295.56290.66-13.19-8.28
ETEnergy Trans20190520A6.888.239.857.87-1.620.36
ETFCE*Trade Fina20190520A3.126.290.160.316.135.98
ETHEthan Allen20190520A12.186.492.002.624.493.87
ETHOETF Managers20190520ETF26.2082.0484.9062.03-2.8620.01
ETMEntercom Com20190520A16.4312.849.018.683.834.16
ETNEaton Corpor20190520A3.982.161.111.311.050.85
ETONEton Pharmac20190520A338.62174.2883.9184.9990.3889.30
ETREntergy Corp20190520A2.491.900.190.861.711.04
ETRNEquitrans Mi20190520A10.255.521.831.573.693.94
ETSYEtsy, Inc.20190520A10.997.342.673.624.663.71
ETTXEntasis Ther20190520A470.27273.53148.45148.45125.08125.08
EUDGWisdomTree E20190520ETF60.0328.0228.0228.020.000.00
EUDVProShares MS20190520ETF83.0882.0482.0482.040.000.00
EUFNiShares MSCI20190520ETF5.483.640.470.763.172.88
EUMProShares Tr20190520ETF5.074.641.311.873.332.77
EUMFWisdomTree E20190520ETF50.53141.07141.07141.070.000.00
EUMViShares Edge20190520ETF14.805.361.071.484.283.88
EURLDirexion Dai20190520ETF13.418.443.257.505.190.94
EURNEURONAV NV20190520A10.399.393.053.406.345.96
EURZXtrackers Eu20190520ETF130.3316.9215.6915.381.231.54
EUSAiShares MSCI20190520ETF9.4016.9014.9115.741.991.16
EUSCWisdomTree E20190520ETF12.6613.1510.3810.112.773.05
EVEaton Vance20190520A6.874.980.110.984.864.00
EVAEnviva Partn20190520A37.9121.8720.4721.091.400.78
EVBGEverbridge,20190520A25.4511.837.058.444.783.38
EVBNEvans Bancor20190520A293.9189.4788.3589.321.120.14
EVCEntravision20190520A39.6449.60-13.16-2.8462.7652.44
EVEREverQuote, I20190520A104.0454.9944.5140.4210.4814.58
EVFMEvofem Biosc20190520A132.26100.2878.2583.9322.0316.35
EVGNEVOGENE LTD.20190520A352.25468.05468.05468.050.000.00
EVHEvolent Heal20190520A17.239.484.775.864.713.61
EVIEVI Industri20190520A163.5957.6743.2646.7414.4010.92
EVKEver-Glory I20190520A652.64556.50584.95590.96-28.45-34.46
EVLOEvelo Biosci20190520A281.19141.44127.49129.2113.9512.24
EVOKEvoke Pharma20190520A93.8592.9757.7960.3335.1932.64
EVOLEvolving Sys20190520A281.00229.96173.39173.3956.5756.57
EVOPEVO Payments20190520A43.8718.3410.5411.757.806.59
EVREvercore Inc20190520A12.455.222.333.012.892.21
EVRGEvergy, Inc.20190520A3.872.941.192.161.750.79
EVRIEveri Holdin20190520A10.109.543.484.056.065.49
EVSIEnvision Sol20190520A124.1587.0168.5568.5518.4718.47
EVTCEVERTEC, INC20190520A14.225.301.622.093.683.20
EVXVanEck Vecto20190520ETF145.65183.99183.99183.990.000.00
EWEdwards Life20190520A6.613.541.301.492.242.05
EWAiShares MSCI20190520ETF4.574.302.702.831.601.47
EWBCEast-West Ba20190520A9.6610.14-0.20-0.0610.3310.19
EWCiShares MSCI20190520ETF3.593.030.310.752.722.28
EWCOInvesco Exch20190520ETF20.0812.7212.7512.72-0.030.00
EWDiShares MSCI20190520ETF3.744.500.361.194.153.31
EWGiShares MSCI20190520ETF3.612.821.141.411.671.41
EWGSiShares MSCI20190520ETF25.958.348.348.340.000.00
EWHiShares MSCI20190520ETF4.003.872.012.351.861.52
EWIiShares MSCI20190520ETF3.703.071.572.211.500.86
EWJiShares MSCI20190520ETF1.881.570.280.561.291.01
EWJEiShares MSCI20190520ETF18.4818.4718.4718.470.000.00
EWJViShares MSCI20190520ETF17.8820.8520.8520.850.000.00
EWKiShares MSCI20190520ETF34.0417.3010.7610.766.546.54
EWLiShares MSCI20190520ETF2.792.471.021.451.451.01
EWMiShares MSCI20190520ETF3.862.821.301.761.511.04
EWMCInvesco S&P20190520ETF18.949.4210.0510.05-0.63-0.63
EWNiShares MSCI20190520ETF3.693.090.071.243.011.85
EWOiShares MSCI20190520ETF35.3119.0819.3019.30-0.22-0.22
EWPiShares MSCI20190520ETF3.525.020.341.094.683.93
EWQiShares MSCI20190520ETF3.394.401.892.192.512.21
EWREInvesco S&P20190520ETF15.9311.06-3.71-1.0314.7712.10
EWSiShares MSCI20190520ETF4.415.013.143.141.871.87
EWSCInvesco S&P20190520ETF30.379.9210.139.92-0.210.00
EWTiShares MSCI20190520ETF3.042.871.191.321.681.55
EWUiShares MSCI20190520ETF3.072.420.531.011.891.41
EWUSiShares MSCI20190520ETF106.34103.62103.62103.620.000.00
EWVProShares Tr20190520ETF30.6328.3919.9220.468.477.93
EWWiShares MSCI20190520ETF2.282.170.691.101.481.07
EWXSPDR S&P Eme20190520ETF15.5214.0512.4712.481.581.57
EWYiShares MSCI20190520ETF1.822.070.830.891.241.18
EWZiShares MSCI20190520ETF2.665.733.533.622.222.14
EWZSiShares MSCI20190520ETF53.0030.9123.1123.667.807.25
EXASExact Scienc20190520A15.0611.733.603.698.128.03
EXCExelon Corpo20190520A2.121.860.500.351.361.51
EXELExelixis Inc20190520A6.539.853.343.576.516.28
EXFOEXFO INC.20190520A82.15370.00164.26167.86205.74202.13
EXIiShares Glob20190520ETF21.0515.3212.4012.402.932.93
EXKEndeavour Si20190520A55.0549.1429.5629.9219.5919.22
EXLSExlService H20190520A38.2213.632.323.3011.3210.33
EXPEagle Materi20190520A14.035.712.833.502.882.21
EXPDExpeditors I20190520A4.947.16-1.02-0.748.177.90
EXPEExpedia Grou20190520A4.253.962.292.561.671.40
EXPIeXp World Ho20190520A68.1241.7117.7421.1423.9820.58
EXPOExponent Inc20190520A22.1917.287.182.0010.0915.27
EXPRExpress, Inc20190520A30.0324.405.8713.6318.4810.71
EXRExtra Space20190520A6.585.351.732.013.623.34
EXTNExterran Cor20190520A25.3111.451.584.729.876.73
EXTRExtreme Netw20190520A17.2130.506.0911.7824.5018.83
EYENational Vis20190520A22.3717.514.024.8013.4912.71
EYEGEyegate Phar20190520A351.01508.75497.55496.8411.2011.91
EYENEyenovia, In20190520A121.5895.921.280.7994.6495.13
EYESSecond Sight20190520A79.3297.3887.78100.159.60-2.77
EYLDCambria Emer20190520ETF90.2974.9873.9373.961.041.02
EYPTEyePoint Pha20190520A103.8571.4345.4341.3026.0030.13
EZAiShares MSCI20190520ETF5.414.142.613.241.530.91
EZJProShares Ul20190520ETF123.65125.81125.81125.810.000.00
EZMWisdomTree U20190520ETF6.844.043.353.210.690.83
EZPWEzcorp Inc20190520A15.7436.032.185.3133.8530.73
EZUiShare MSCI20190520ETF2.582.180.330.631.851.54
FFord Motor C20190520A9.777.964.494.333.463.62
FAARFirst Trust20190520ETF21.639.9810.0110.08-0.03-0.09
FABFirst Trust20190520ETF30.9822.3117.4917.494.824.82
FADFirst Trust20190520ETF27.5423.188.639.0214.5414.16
FAFFirst Americ20190520A11.043.752.192.291.561.46
FALNiShares Fall20190520ETF36.3034.5134.1934.190.320.32
FAMIFarmmi, Inc.20190520A114.74101.0389.5986.4911.4514.54
FANFirst Trust20190520ETF14.1112.8011.9611.960.840.84
FANGDiamondback20190520A7.963.631.631.941.991.69
FARMFarmer Bros20190520A47.8330.8116.2916.4114.5314.41
FAROFaro Technol20190520A64.7051.3928.7733.7322.6217.66
FASDirexion Dai20190520ETF9.187.672.123.805.553.87
FASTFastenal Co20190520A3.486.25-0.76-0.807.017.06
FATFAT Brands I20190520A342.33165.15149.04179.0916.11-13.94
FATEFate Therape20190520A30.5920.567.116.4813.4414.08
FAUSFirst Trust20190520ETF74.50
FAZDirexion Dai20190520ETF11.9310.163.534.166.635.99
FBFacebook, In20190520A2.151.871.191.420.680.45
FBCFlagstar Ban20190520A15.285.812.112.823.702.99
FBGXUBS AG FI En20190520ETN83.8141.560.3810.2641.1831.30
FBHSFORTUNE BRAN20190520A5.702.400.811.001.591.40
FBIOFortress Bio20190520A96.8661.6429.4230.8432.2230.80
FBIZFirst Busine20190520A97.36204.392.472.88201.92201.51
FBKFB Financial20190520A43.4218.1412.4712.635.675.50
FBMFoundation B20190520A31.6414.136.697.767.436.36
FBMSFirst Bancsh20190520A67.5824.4113.1018.2911.316.12
FBNCFirst Bancor20190520A37.2113.467.758.225.715.24
FBNDFidelity Tot20190520ETF4.848.102.823.215.284.89
FBPFirst BanCor20190520A9.988.32-0.321.868.616.42
FBSSFauquier Ban20190520A344.05347.02347.02347.020.000.00
FBTFirst Trust20190520ETF10.686.835.544.411.282.41
FBZFirst Trust20190520ETF37.3127.0815.7618.5611.328.52
FCFranklin Cov20190520A178.3785.56100.2482.83-14.682.73
FCAFirst Trust20190520ETF117.4253.7451.3350.732.403.01
FCALFirst Trust20190520ETF38.4014.0614.0614.060.000.00
FCANFirst Trust20190520ETF48.1633.2741.5041.50-8.23-8.23
FCAPFirst Capita20190520A189.1979.8166.8169.9213.009.89
FCAUFIAT CHRYSLE20190520A7.528.753.573.685.205.07
FCBCFirst Commun20190520A64.6136.8613.8830.0622.986.79
FCBPFirst Choice20190520A141.5997.1096.0396.061.061.04
FCCOFirst Commun20190520A159.23101.6073.3175.7828.2825.82
FCCY1st Constitu20190520A1708.48777.97777.97777.970.000.00
FCEFFirst Trust20190520ETF46.6432.0730.9430.991.121.08
FCELFuelCell Ene20190520A100.85113.2671.4167.8141.8545.45
FCFFirst Common20190520A9.686.781.131.185.655.60
FCFSFirstCash, I20190520A27.2011.627.527.934.103.69
FCGFirst Trust20190520ETF6.437.124.342.852.794.29
FCNFTI Consulti20190520A16.007.39-0.530.447.916.94
FCNCAFirst Citize20190520A38.9317.069.5211.207.165.57
FCOMFidelity MSC20190520ETF13.3117.4217.3917.310.030.11
FCORFidelity Cor20190520ETF9.1320.1419.0619.951.080.20
FCPTFour Corners20190520A9.864.550.971.173.573.37
FCTRFirst Trust20190520ETF27.9819.3322.0822.08-2.76-2.76
FCVTFirst Trust20190520ETF29.0418.6815.5615.763.132.93
FCXFreeport-McM20190520A9.818.133.583.534.554.60
FDBCFidelity D &20190520A420.11255.26255.26255.260.000.00
FDDFirst Trust20190520ETF7.986.434.895.021.541.41
FDEFFirst Defian20190520A101.7348.9337.8042.0211.136.91
FDEMFidelity Tar20190520ETF25.6459.7459.7459.740.000.00
FDEVFidelity Tar20190520ETF11.3887.3287.3287.320.000.00
FDHYFidelity Hig20190520ETF31.6841.3321.99-41.8819.3483.22
FDISFidelity MSC20190520ETF5.623.472.122.031.361.44
FDIVFirst Trust20190520ETF15.6115.9614.5216.111.44-0.15
FDLFirst Trust20190520ETF3.514.225.235.13-1.01-0.91
FDLOFidelity Low20190520ETF11.4521.0414.3315.306.715.75
FDMFirst Trust20190520ETF10.026.374.305.392.070.98
FDMOFidelity Mom20190520ETF12.9310.958.338.502.622.45
FDNFirst Trust20190520ETF4.863.881.774.732.11-0.84
FDNIFirst Trust20190520ETF86.90290.94290.87290.940.060.00
FDPFresh Del Mo20190520A18.916.363.273.123.093.24
FDRRFidelity Div20190520ETF18.6215.821.101.3614.7214.46
FDSFactset Rese20190520A12.784.981.682.053.302.93
FDTFirst Trust20190520ETF14.4010.1810.1410.050.030.12
FDTSFirst Trust20190520ETF113.1295.9295.9295.920.000.00
FDUSFidus Invest20190520A24.6038.286.336.6531.9531.62
FDVVFidelity Hig20190520ETF12.0614.604.6013.4410.001.16
FDXFedEx Corpor20190520A4.803.151.111.272.041.88
FEFirstEnergy20190520A2.742.190.410.491.781.69
FEIMFrequency El20190520A233.68175.84175.84175.840.000.00
FELEFranklin Ele20190520A29.2126.378.1422.2118.224.16
FEMFirst Trust20190520ETF15.078.714.754.953.953.76
FEMBFirst Trust20190520ETF19.4215.0014.8314.810.170.19
FEMSFirst Trust20190520ETF58.2430.7510.1310.1320.6120.61
FENCFennec Pharm20190520A128.3672.5358.3354.9914.2017.54
FENYFidelity MSC20190520ETF6.034.704.714.430.000.28
FEPFirst Trust20190520ETF11.5123.4822.4622.491.020.98
FETFORUM ENERGY20190520A21.1519.8710.3610.969.518.93
FEUZFirst Trust20190520ETF136.7666.5851.6266.5814.960.00
FEXFirst Trust20190520ETF4.444.191.101.513.092.68
FEYEFireEye, Inc20190520A7.1210.850.620.6610.2510.22
FEZSPDR EURO ST20190520ETF2.703.31-0.450.413.762.90
FFFuture Fuel20190520A29.5414.245.736.248.518.01
FFBCFirst Financ20190520A14.6414.164.360.219.8013.95
FFBWFFBW, Inc. C20190520A379.15173.84173.84173.840.000.00
FFGFBL Financia20190520A52.8526.4518.4319.808.026.65
FFHGFormula Foli20190520ETF37.0826.0225.8526.280.17-0.26
FFHLFuwei Films20190520A359.12104.7666.8095.9037.968.86
FFICFlushing Fin20190520A41.7920.7714.4515.196.315.57
FFINFirst Financ20190520A16.665.741.432.264.313.48
FFIUUVA Unconstr20190520ETF32.087.567.567.560.000.00
FFIVF5 Networks20190520A7.504.191.461.802.732.39
FFNWFirst Financ20190520A523.52218.39217.85218.140.550.26
FFRFirst Trust20190520ETF44.9219.0817.5817.581.501.50
FFSGFormulaFolio20190520ETF46.9619.7818.3919.781.390.00
FFTGFormulaFolio20190520ETF47.0332.1132.1132.110.000.00
FFTIFormulaFolio20190520ETF38.2513.2613.2613.260.000.00
FFTYInnovator IB20190520ETF7.319.060.893.568.175.50
FFWMFirst Founda20190520A32.2622.311.914.4020.4017.91
FGFGL Holdings20190520A12.219.722.113.227.616.49
FGBIFIRST GUARAN20190520A312.34161.27155.50155.505.775.77
FGDFirst Trust20190520ETF11.194.603.393.051.221.56
FGENFibroGen, In20190520A29.1123.8011.877.5011.9316.29
FGMFirst Trust20190520ETF23.938.217.907.890.310.32
FHBFirst Hawaii20190520A5.224.810.922.213.892.61
FHKFirst Trust20190520ETF71.2945.3242.1645.323.160.00
FHLCFidelity MSC20190520ETF6.216.153.405.722.750.44
FHNFirst Horizo20190520A7.495.802.052.433.763.37
FIFRANKS INTER20190520A20.6815.618.1911.867.413.75
FIBKFirst Inters20190520A17.023.96-0.41-0.134.364.08
FIBRiShares Edge20190520ETF10.496.346.346.340.000.00
FICOFair Isaac C20190520A29.6110.735.636.775.103.96
FIDFirst Trust20190520ETF117.1091.0389.3989.391.641.64
FIDIFidelity Int20190520ETF57.3029.0429.0429.040.000.00
FIDUFidelity MSC20190520ETF5.504.11-2.34-2.606.456.72
FIEEFI Enhanced20190520ETN75.0829.9729.1030.160.86-0.19
FIHDUBS AG FI En20190520ETN88.8548.8852.6254.50-3.81-5.69
FILLiShares MSCI20190520ETF52.3138.4733.9033.904.574.57
FINXGlobal X Fun20190520ETF36.6125.2218.0618.737.166.49
FISFidelity Nat20190520A2.951.460.520.390.941.07
FISIFinancial In20190520A98.8451.8434.0536.8717.7914.97
FISRSPDR SSGA Fi20190520ETF32.7317.2912.8412.314.454.98
FISVFiserv Inc20190520A3.052.440.811.361.621.08
FITFitbit, Inc.20190520A20.3016.458.628.857.837.60
FITBFifth Third20190520A3.756.483.144.753.351.73
FIVAFidelity Int20190520ETF47.7214.512.162.1612.3412.34
FIVEFive Below,20190520A12.208.333.614.554.713.78
FIVGDefiance Nex20190520ETF9.828.096.767.251.330.84
FIVNFIVE9, INC.20190520A22.0114.634.766.329.888.32
FIWFirst Trust20190520ETF12.4210.3610.2910.300.070.06
FIXComfort Syst20190520A17.114.841.321.553.523.29
FIXDFirst Trust20190520ETF7.385.004.794.900.210.10
FIXXHomology Med20190520A73.0536.8720.9128.2015.978.67
FIYYBarclays ETN20190520ETN48.2733.3735.2333.39-1.86-0.02
FIZZNational Bev20190520A22.2711.065.496.105.574.96
FJPFirst Trust20190520ETF56.5047.4233.8033.7113.6213.71
FKOFirst Trust20190520ETF77.870.210.210.210.000.00
FKUFirst Trust20190520ETF95.0238.4640.1740.17-1.71-1.71
FLFoot Locker,20190520A4.723.521.621.891.891.63
FLAGFLAG-Forensi20190520ETF63.7029.0929.0929.090.000.00
FLATiPath US Tre20190520ETF99.38
FLAUFranklin FTS20190520ETF33.4013.0911.1711.171.921.92
FLAXFranklin FTS20190520ETF97.1935.3935.6935.39-0.300.00
FLBLFranklin Lib20190520ETF25.7227.1627.1627.160.000.00
FLBRFranklin FTS20190520ETF39.7247.7945.8647.691.940.10
FLCHFranklin FTS20190520ETF45.8354.5122.5148.3832.006.12
FLCOFranklin Lib20190520ETF23.3112.8012.8012.800.000.00
FLDMFluidigm Cor20190520A30.3222.289.509.7612.7912.53
FLDRFidelity Low20190520ETF2.371.561.341.350.220.21
FLEEFranklin FTS20190520ETF9.8412.9012.9012.900.000.00
FLEHFranklin FTS20190520ETF28.9634.6334.6334.630.000.00
FLEXFlex Ltd. Or20190520A10.1511.161.722.449.468.73
FLFRFranklin FTS20190520ETF12.4212.4512.4512.450.000.00
FLGBFranklin FTS20190520ETF21.5818.9918.1718.990.820.00
FLGRFranklin FTS20190520ETF8.354.77-23.02-23.0227.8027.80
FLGTFulgent Gene20190520A371.63402.17379.43382.7822.7319.39
FLHKFranklin FTS20190520ETF26.948.408.408.400.000.00
FLHYFranklin Lib20190520ETF35.9924.4825.0224.48-0.540.00
FLIAFranklin Lib20190520ETF37.3016.4816.4816.480.000.00
FLICFirst of Lon20190520A56.6618.2520.4818.29-2.23-0.04
FLINFranklin FTS20190520ETF47.2743.3956.8043.39-13.410.00
FLIRFlir Systems20190520A6.6213.560.9010.8912.662.67
FLIYFranklin FTS20190520ETF13.951.902.232.23-0.33-0.33
FLJHFranklin FTS20190520ETF59.9540.00-26.7140.0066.700.00
FLJPFranklin FTS20190520ETF23.5418.4114.9818.573.43-0.16
FLKRFranklin FTS20190520ETF118.5735.2555.2735.25-20.020.00
FLLFull House R20190520A752.48239.41209.33215.9430.0823.48
FLLAFranklin FTS20190520ETF101.45
FLLVFranklin Lib20190520ETF103.3034.9934.9934.990.000.00
FLMFirst Trust20190520ETF83.0417.2717.2717.270.000.00
FLMBFranklin Lib20190520ETF18.5113.0513.0513.050.000.00
FLMIFranklin Lib20190520ETF25.44
FLMNFalcon Miner20190520A69.7232.4724.4328.628.033.85
FLMXFranklin FTS20190520ETF28.8111.7911.7911.790.000.00
FLNFirst Trust20190520ETF72.6737.0538.4438.44-1.39-1.39
FLNTFluent, Inc.20190520A42.6632.015.737.8226.2824.20
FLOFlowers Food20190520A4.713.991.911.572.082.42
FLOTiShares Floa20190520ETF1.971.171.141.140.030.03
FLOWSPX FLOW, In20190520A27.4416.50-4.15-0.3720.6516.87
FLQDFranklin Lib20190520ETF21.529.459.459.450.000.00
FLQEFranklin Lib20190520ETF38.3846.2946.2946.290.000.00
FLQHFranklin Lib20190520ETF21.1522.7021.9822.700.720.00
FLQLFranklin Lib20190520ETF8.907.203.153.184.054.02
FLQMFranklin Lib20190520ETF14.71181.30164.72164.7216.5816.58
FLQSFranklin Lib20190520ETF20.4718.02-6.07-6.2824.0824.30
FLRFluor Corpor20190520A6.606.453.854.112.602.34
FLRNSPDR Bloombe20190520ETF3.262.252.252.250.000.00
FLRTPacific Glob20190520ETF127.19116.13116.13116.130.000.00
FLRUFranklin FTS20190520ETF103.2853.3452.9553.420.39-0.07
FLSFlowserve Co20190520A6.783.201.071.042.132.16
FLSAFranklin FTS20190520ETF39.9021.9047.4821.90-25.580.00
FLSWFranklin FTS20190520ETF82.3224.7124.7124.710.000.00
FLTFleetCor Tec20190520A8.713.420.801.502.611.92
FLTBFidelity Lim20190520ETF4.683.730.730.673.013.06
FLTRVanEck Vecto20190520ETF4.032.372.292.290.080.08
FLTWFranklin FTS20190520ETF19.7729.9851.3229.98-21.330.00
FLWS1-800-FLOWER20190520A15.2813.601.864.4911.739.11
FLXNFlexion Ther20190520A24.2815.112.082.8513.0212.25
FLXSFlexsteel In20190520A81.2443.3916.8318.5826.5624.81
FLZAFranklin FTS20190520ETF38.5651.1577.1051.15-25.940.00
FMiShares MSCI20190520ETF25.2116.1512.6014.833.551.31
FMAOFarmers & Me20190520A165.50120.36101.72115.9818.634.37
FMATFidelity MSC20190520ETF6.743.44-1.410.414.843.02
FMBFirst Trust20190520ETF9.274.754.464.470.280.28
FMBHFirst Mid Ba20190520A96.3931.5618.7827.8112.783.75
FMBIFirst Midwes20190520A11.878.251.814.266.443.99
FMCFMC Corporat20190520A5.773.030.981.352.051.68
FMCIForum Merger20190520A30.05
FMFFirst Trust20190520ETF67.4524.5424.5424.540.000.00
FMHIFirst Trust20190520ETF16.139.018.928.980.100.03
FMKFirst Trust20190520ETF27.7915.3812.7613.392.631.99
FMNBFarmers Nati20190520A128.1547.3522.2719.8525.0827.50
FNFabrinet20190520A14.168.413.473.054.945.36
FNBF.N.B. Corp20190520A9.077.512.684.064.833.45
FNCBFNCB Bancorp20190520A73.3630.7028.9229.201.781.50
FNCLFidelity MSC20190520ETF4.793.011.561.031.461.98
FNDFloor & Deco20190520A10.418.103.544.234.563.86
FNDASchwab Funda20190520ETF5.994.613.223.331.391.28
FNDBSchwab Funda20190520ETF12.748.127.087.271.040.85
FNDCSchwab Funda20190520ETF13.796.786.765.580.021.20
FNDESchwab Funda20190520ETF6.124.571.182.603.391.97
FNDFSchwab Funda20190520ETF5.553.792.132.961.650.82
FNDXSchwab Funda20190520ETF4.113.290.430.782.862.51
FNFFidelity Nat20190520A4.642.650.450.732.191.91
FNGDMicroSectors20190520ETN14.9511.785.5512.976.22-1.19
FNGOMicroSectors20190520ETN53.2415.0020.2617.49-5.26-2.49
FNGUMicroSectors20190520ETN18.5613.229.708.143.525.09
FNGZMicroSectors20190520ETN62.3511.2411.2411.240.000.00
FNHCFedNat Holdi20190520A121.9154.8155.6960.39-0.87-5.58
FNIFirst Trust20190520ETF11.8718.7115.6418.863.07-0.14
FNJNFinjan Holdi20190520A82.07152.2964.4971.8887.8180.42
FNKFirst Trust20190520ETF44.7911.4111.4111.410.000.00
FNKOFunko, Inc.20190520A24.5819.203.404.7215.8014.48
FNLCFirst Bancor20190520A218.85109.7196.5096.5413.2113.17
FNVFranco-Nevad20190520A9.965.031.481.503.543.53
FNWBFirst Northw20190520A97.4345.2417.7017.3527.5527.89
FNXFirst Trust20190520ETF9.416.265.786.140.480.12
FNYFirst Trust20190520ETF34.1316.5214.8915.761.640.77
FOCSFocus Financ20190520A28.979.954.375.415.594.54
FOEFerro Corpor20190520A10.576.692.693.184.003.51
FOLDAmicus Thera20190520A9.249.774.856.974.922.79
FONRFonar Corpor20190520A79.7241.0632.7334.248.336.82
FORForestar Gro20190520A97.8227.7119.8520.947.866.77
FORDForward Indu20190520A144.62202.7871.7271.72131.06131.06
FORKFuling Globa20190520A521.81299.14156.12158.81143.01140.33
FORMFormFactor I20190520A16.569.183.993.995.195.19
FORRForrester Re20190520A50.5725.6210.8712.8914.7512.73
FOSLFossil Group20190520A11.629.334.392.134.947.20
FOVLiShares Focu20190520ETF10.4814.1120.1012.62-5.981.50
FOXFox Corporat20190520A3.142.54-0.62-0.383.162.91
FOXAFox Corporat20190520A2.862.750.821.431.931.32
FOXFFox Factory20190520A38.2323.9218.7518.295.175.63
FPAFirst Trust20190520ETF49.8436.6336.2036.420.440.22
FPACFar Point Ac20190520A20.8914.5710.3510.354.224.22
FPAYFlexShopper,20190520A192.40126.3697.75107.2928.6119.07
FPEFirst Trust20190520ETF5.333.203.153.150.040.05
FPEIFirst Trust20190520ETF21.5212.0912.0912.090.000.00
FPHFive Point H20190520A34.2414.639.509.315.135.32
FPIFarmland Par20190520A33.1619.755.351.4214.4018.37
FPRXFive Prime T20190520A40.8135.628.269.0027.3626.63
FPXFirst Trust20190520ETF4.325.572.613.022.962.55
FPXEFirst Trust20190520ETF15.42
FPXIFirst Trust20190520ETF53.3449.5334.7838.2114.7611.32
FQALFidelity Qua20190520ETF10.619.239.209.270.02-0.04
FRFirst Indust20190520A6.028.272.261.116.057.16
FRAFFranklin Fin20190520A195.9036.9226.6726.0510.2510.87
FRAKVanEck Vecto20190520ETF47.7123.7624.9224.92-1.16-1.16
FRANFrancesca''s20190520A123.6886.4351.1456.6435.3029.80
FRBAFirst Bank20190520A90.3627.3025.4625.421.841.88
FRBKRepublic Fir20190520A41.5336.973.733.5933.2433.39
FRCFirst Republ20190520A6.053.371.661.231.712.14
FRDFriedman Ind20190520A190.85294.91288.21288.966.695.95
FRELFidelity MSC20190520ETF6.1320.221.61-0.1618.7020.37
FRGIFiesta Resta20190520A22.8953.9613.0713.8240.8940.17
FRIFirst Trust20190520ETF6.629.155.957.833.201.31
FRLGLarge Cap Gr20190520ETN61.5432.1532.6632.48-0.51-0.33
FRMEFirst Mercha20190520A18.696.744.574.432.172.31
FROFrontline Lt20190520A10.928.962.502.966.466.00
FRPHFRP Holdings20190520A287.16126.81124.94123.731.873.07
FRPTFreshpet, In20190520A33.6317.5012.0614.255.443.25
FRTFederal Real20190520A7.204.981.982.113.002.86
FRTAForterra, In20190520A59.1636.7215.5417.8121.1818.91
FSBFranklin Fin20190520A41.3319.6512.6613.046.996.61
FSBCFSB Bancorp,20190520A109.16108.87108.87108.870.000.00
FSBWFS Bancorp,20190520A221.53136.37136.18136.300.190.06
FSCTForeScout Te20190520A31.9018.058.3013.479.744.58
FSFGFirst Saving20190520A99.6468.1360.5460.547.597.59
FSIFlexible Sol20190520A152.7991.4654.3365.5537.1325.91
FSKFS KKR Capit20190520A16.2413.5510.3910.393.163.16
FSLRFirst Solar,20190520A9.215.713.102.852.612.86
FSLYFastly, Inc.20190520A31.6430.0816.3221.9713.768.11
FSMFORTUNA Silv20190520A37.9528.9114.4415.5314.4613.38
FSMBFirst Trust20190520ETF34.4630.1330.1330.130.000.00
FSMDFidelity Sma20190520ETF22.6648.2945.3345.332.962.96
FSPFranklin Str20190520A26.7814.135.195.198.948.94
FSSFederal Sign20190520A13.345.801.431.774.374.03
FSTAFidelity MSC20190520ETF4.167.311.581.715.735.60
FSTRFoster (Lb)20190520A63.3180.0214.0918.7165.9361.31
FSVFirstService20190520A204.3760.3162.0159.94-1.690.38
FSZFirst Trust20190520ETF33.2418.3017.8217.820.490.49
FTAFirst Trust20190520ETF3.513.732.042.311.691.43
FTACFinTech Acqu20190520A205.07111.21111.21111.210.000.00
FTAGFirst Trust20190520ETF40.5835.4131.5335.413.880.00
FTAIFortress Tra20190520A16.629.834.214.005.625.82
FTCFirst Trust20190520ETF5.452.421.392.351.030.07
FTCHFarfetch Lim20190520A8.6912.7314.3416.54-1.61-3.81
FTCSFirst Trust20190520ETF3.463.714.273.27-0.560.44
FTDRfrontdoor, i20190520A25.368.424.545.933.882.50
FTECFidelity MSC20190520ETF2.987.280.891.906.395.39
FTEKFuel Tech, I20190520A127.9487.4812.6441.6274.8445.86
FTFTFuture FinTe20190520A263.10271.00179.02202.1291.9868.88
FTGCFirst Trust20190520ETF21.519.9710.0810.04-0.12-0.08
FTHIFirst Trust20190520ETF17.8916.1917.5018.73-1.31-2.54
FTITechnipFMC p20190520A4.404.040.901.303.142.74
FTKFlotek Indus20190520A32.7027.1511.7312.6715.4214.49
FTLBFirst Trust20190520ETF24.284.244.244.240.000.00
FTLSFirst Trust20190520ETF17.2111.8711.7911.790.080.08
FTNTFortinet, In20190520A6.824.490.891.213.603.28
FTRFrontier Com20190520A53.2355.0625.8536.0029.2519.12
FTRIFirst Trust20190520ETF273.9745.8545.8545.850.000.00
FTSFortis Inc.20190520A3.002.601.281.391.311.21
FTSDFranklin Lib20190520ETF13.889.569.579.56-0.010.00
FTSIFTS Internat20190520A34.1416.895.417.6811.479.21
FTSLFirst Trust20190520ETF4.003.404.223.04-0.820.35
FTSMFirst Trust20190520ETF1.661.381.361.360.020.02
FTVFortive Corp20190520A6.215.941.610.714.345.23
FTXDFirst Trust20190520ETF18.583.502.232.181.261.32
FTXGFirst Trust20190520ETF30.1526.1929.3227.93-3.12-1.73
FTXHFirst Trust20190520ETF65.7927.3231.1431.14-3.82-3.82
FTXLFirst Trust20190520ETF54.4751.0045.4849.565.521.43
FTXNFirst Trust20190520ETF56.0521.6022.7322.74-1.13-1.13
FTXOFirst Trust20190520ETF5.904.783.564.171.220.61
FTXRFirst Trust20190520ETF11.7812.4512.4312.430.020.02
FUDE-TRACS UBS20190520ETN107.4663.8863.8863.880.000.00
FULH.B. Fuller20190520A13.915.352.642.822.712.54
FULTFulton Finan20190520A6.745.862.713.213.152.65
FUMBFirst Trust20190520ETF24.9218.6818.6818.680.000.00
FUNCedar Fair,20190520A22.5013.208.799.564.413.64
FUNCFirst United20190520A162.40135.38131.60131.643.783.75
FUNDSprott Focus20190520A41.2946.6152.8452.84-6.23-6.23
FUSBFirst US Ban20190520A210.46287.27214.40214.4072.8772.87
FUTProShares Ma20190520ETF26.9353.2653.2653.260.000.00
FUTYFidelity MSC20190520ETF3.722.962.412.550.550.41
FUVArcimoto, In20190520A162.5896.5771.3471.2125.2325.36
FVFirst Trust20190520ETF8.786.926.856.600.070.32
FVALFidelity Val20190520ETF14.649.387.405.351.984.03
FVCFirst Trust20190520ETF27.7122.4520.4620.442.002.02
FVCBFVCBankcorp,20190520A288.22102.2583.0592.1619.2010.09
FVDFirst Trust20190520ETF3.342.162.302.24-0.14-0.08
FVEFive Star Se20190520A517.08338.82330.67331.448.147.38
FVLFirst TrustV20190520ETF24.5121.0421.0421.040.000.00
FWDBAdvisorShare20190520ETF60.4357.8457.8457.840.000.00
FWONALiberty Medi20190520A33.3914.700.380.7114.3113.99
FWONKLiberty Medi20190520A14.697.462.572.554.894.91
FWRDForward Air20190520A20.037.822.802.665.025.16
FXDFirst Trust20190520ETF3.654.991.832.643.172.36
FXGFirst Trust20190520ETF5.004.995.655.93-0.66-0.94
FXHFirst Trust20190520ETF6.923.814.473.54-0.660.28
FXIiShares Chin20190520ETF2.472.871.771.921.100.95
FXLFirst Trust20190520ETF4.994.03-1.02-1.025.055.06
FXNFirst Trust20190520ETF8.919.344.195.235.164.11
FXNCFIRST NATL C20190520A337.9189.0719.034.1470.0484.92
FXOFirst Trust20190520ETF5.095.212.224.483.000.73
FXPProShares Ul20190520ETF5.9910.764.464.916.305.85
FXRFirst Trust20190520ETF5.583.462.624.050.85-0.59
FXUFirst Trust20190520ETF4.864.983.043.121.951.84
FXZFirst Trust20190520ETF6.4514.359.979.794.394.56
FYCFirst Trust20190520ETF15.1910.428.568.701.861.72
FYLDCambria Fore20190520ETF65.6660.6360.6360.630.000.00
FYTFirst Trust20190520ETF43.0318.1117.5617.560.550.55
FYXFirst Trust20190520ETF11.577.225.405.161.822.06
GGENPACT LIMI20190520A11.475.542.382.873.162.67
GAACambria Glob20190520ETF21.0814.1111.7211.722.392.39
GABCGerman Ameri20190520A32.4220.762.3312.0518.438.71
GAIAGaia, Inc. C20190520A64.9293.10-38.5551.36131.6641.75
GAINGladstone In20190520A21.0420.5314.3414.256.186.28
GALSPDR SSgA Gl20190520ETF18.107.505.978.451.54-0.94
GALTGalectin The20190520A63.0346.174.157.9242.0438.28
GAMRETFMG Video20190520ETF55.5835.8218.3220.5417.4915.28
GARSGarrison Cap20190520A48.2653.2232.9833.3120.2519.92
GASSStealthGas,20190520A117.8665.7355.2655.2610.4710.47
GATXGATX Corpora20190520A19.0810.064.595.015.465.04
GAZiPath Series20190520ETN115.28
GBCIGlacier Banc20190520A17.545.281.981.753.303.53
GBDCGolub Capita20190520A21.1518.4215.7915.222.633.20
GBFiShares Gove20190520ETF32.2919.9818.4220.141.56-0.16
GBILGoldman Sach20190520ETF1.000.640.640.640.000.00
GBLGAMCO Invest20190520A66.8444.4144.8744.91-0.46-0.49
GBLIGlobal Indem20190520A232.73104.0360.6558.6343.3845.40
GBRNew Concept20190520A181.24118.2698.90102.1919.3616.06
GBTGlobal Blood20190520A23.2610.787.158.263.622.51
GBUYGoldman Sach20190520ETF20.0021.6139.5229.08-17.91-7.47
GBXThe Greenbri20190520A14.978.052.983.325.084.74
GCAPGain Capital20190520A44.2628.8815.7917.8213.1011.06
GCBCGreene Count20190520A99.83122.5398.4298.4224.1124.11
GCEClaymore/Rob20190520ETN1584.78
GCIGannett Co.,20190520A12.7210.512.644.197.876.31
GCOGenesco Inc.20190520A25.868.361.512.006.846.35
GCOWPacer Global20190520ETF43.7529.8429.4429.340.400.50
GCPGCP Applied20190520A14.015.202.202.553.002.65
GDGeneral Dyna20190520A4.813.271.371.421.901.85
GDATGoldman Sach20190520ETF20.039.4813.5110.55-4.03-1.06
GDDYGoDaddy Inc20190520A6.573.040.591.122.461.92
GDENGolden Enter20190520A39.8430.80-4.14-2.9434.9433.73
GDMAGadsden Dyna20190520ETF22.737.565.275.272.292.29
GDNAGoldman Sach20190520ETF19.1116.8727.0522.12-10.18-5.25
GDOTGreen Dot Co20190520A12.1612.305.587.666.734.64
GDPGoodrich Pet20190520A63.8267.8744.5644.1723.3023.70
GDVDPrincipal Ac20190520ETF59.0687.5587.5587.550.000.00
GDXVanEck Vecto20190520ETF4.824.261.912.352.351.91
GDXJVanEck Vecto20190520ETF3.523.330.721.282.612.05
GEGeneral Elec20190520A10.109.316.646.562.672.76
GECGreat Elm Ca20190520A567.78209.82203.54205.896.283.93
GECCGreat Elm Ca20190520A64.4137.5328.6731.648.865.89
GEFGreif, Inc.20190520A20.7710.084.414.805.675.28
GEFBGreif, Inc.20190520A84.7240.2734.4935.865.774.41
GELGenesis Ener20190520A11.114.904.282.230.612.66
GEMGoldman Sach20190520ETF13.4210.309.709.770.600.53
GENGenesis Heal20190520A112.39357.81347.27346.5010.5411.31
GENCGencor Indus20190520A177.6376.3460.1162.4916.2313.85
GENYPrincipal Mi20190520ETF646.3314.6914.6914.690.000.00
GEOThe GEO Grou20190520A13.175.722.613.203.122.52
GEOSGeospace Tec20190520A145.9476.6723.9543.0852.7233.59
GERNGeron Corp20190520A65.2772.5070.1270.222.382.28
GESGuess?, Inc.20190520A7.065.561.511.954.053.61
GEVOGevo, Inc.20190520A108.6576.4811.4218.6765.0657.80
GFEDGuaranty Fed20190520A636.66183.02183.02183.020.000.00
GFFGriffon Corp20190520A26.1511.783.294.778.497.02
GFINGoldman Sach20190520ETF18.911.531.231.530.300.00
GFNGeneral Fina20190520A133.6694.9272.4974.7422.4320.18
GGGGraco Inc20190520A7.344.181.741.852.442.33
GHGuardant Hea20190520A29.6814.976.458.918.536.06
GHCGRAHAM HOLDI20190520A41.0020.9714.6316.435.884.10
GHLGreenhill &20190520A23.2611.331.393.389.947.95
GHMGraham Corpo20190520A285.89129.92122.50122.447.427.48
GHSIGuardion Hea20190520A698.41422.17422.07422.070.110.11
GHYBGoldman Sach20190520ETF10.8810.7510.7210.750.030.00
GHYGiShares US &20190520ETF15.079.809.4910.260.31-0.46
GIBCGI Inc.20190520A6.9726.3124.5724.781.741.53
GIFIGulf Island20190520A209.29114.00109.17109.244.834.76
GIGBGoldman Sach20190520ETF10.407.707.357.380.360.32
GIGESoFi Gig Eco20190520ETF29.9614.5012.9213.111.581.39
GIGMGigaMedia Lt20190520A183.39201.92201.92201.920.000.00
GIISPDR S&P Glo20190520ETF11.465.864.715.061.140.80
GIIIG-Iii Appare20190520A17.098.472.193.656.274.81
GILGildan Activ20190520A5.8813.4510.8910.592.572.86
GILDGilead Scien20190520A2.002.370.761.201.621.18
GILTGilat Satell20190520A88.2831.8826.2926.365.595.52
GISGeneral Mill20190520A2.081.980.400.451.581.53
GKOSGlaukos Corp20190520A34.0712.452.243.7810.218.67
GLADGladstone Ca20190520A19.8014.258.168.506.095.75
GLBSGlobus Marit20190520A129.9892.2166.5273.6125.6918.59
GLBYWisdomTree Y20190520ETF44.68
GLBZGlen Burnie20190520A466.50459.65461.32461.32-1.67-1.67
GLDDGreat Lakes20190520A14.2818.504.394.0114.1314.53
GLDICredit Suiss20190520ETF39.3736.1627.4727.478.698.69
GLGTD Holdings,20190520A200.73119.8686.8594.2033.0025.66
GLIBAGCI Liberty,20190520A12.054.590.971.423.623.17
GLMDGalmed Pharm20190520A181.54208.78193.13197.2315.6511.56
GLNGGolar LNG Lt20190520A15.9413.213.133.3010.089.91
GLOBGLOBANT S.A.20190520A31.6617.399.8910.877.506.52
GLOGGASLOG LTD20190520A17.4923.412.464.6320.9518.78
GLOPGASLOG PARTN20190520A24.0413.517.268.716.244.80
GLPGlobal Partn20190520A31.8811.677.379.244.302.43
GLPIGaming and L20190520A5.494.261.491.662.772.60
GLREGreenlight C20190520A29.5130.38-13.120.6443.4929.74
GLTGlatfelter20190520A25.2411.146.085.705.065.44
GLUUGlu Mobile I20190520A11.949.686.886.162.813.52
GLWCorning Inco20190520A3.683.190.400.972.792.22
GLYCGlycoMimetic20190520A56.7834.5320.5522.1113.9812.43
GMGeneral Moto20190520A2.762.811.961.880.850.94
GMANGoldman Sach20190520ETF21.2147.9059.5453.70-11.64-5.80
GMDAGamida Cell20190520A293.10259.80131.67139.98128.13119.82
GMEGameStop Cor20190520A12.5214.094.835.189.278.92
GMEDGLOBUS MEDIC20190520A16.205.592.913.192.672.41
GMFSPDR S&P Eme20190520ETF32.7911.8312.5912.88-0.76-1.05
GMHIGores Metrop20190520A140.1973.0874.6574.65-1.57-1.57
GMLPGolar LNG Pa20190520A16.5411.415.996.285.425.13
GMOGeneral Moly20190520A163.99142.1588.3693.2753.7948.88
GMOMCambria Glob20190520ETF41.1227.6727.1627.310.510.36
GMREGlobal Medic20190520A18.6611.158.168.622.992.54
GMSGMS Inc.20190520A16.5332.824.704.2628.1328.56
GNAFMicroSectors20190520ETN67.1439.1333.8133.815.325.32
GNCGNC Holdings20190520A61.2249.6421.2022.3428.4327.30
GNCAGenocea Bios20190520A176.89153.22129.2693.7523.9659.47
GNEGENIE ENERGY20190520A26.8517.995.277.5012.7210.50
GNKGENCO SHIPPI20190520A41.9023.213.295.0719.9218.14
GNLGlobal Net L20190520A5.725.531.442.264.093.27
GNLNGreenlane Ho20190520A79.3140.0626.9033.1613.166.90
GNMAiShares GNMA20190520ETF8.756.197.237.30-1.04-1.11
GNMKGenMark Diag20190520A39.4333.509.5910.6323.9222.87
GNOMGlobal X Gen20190520ETF27.7157.6784.4865.92-26.80-8.25
GNPXGenprex, Inc20190520A881.59631.42712.56759.72-81.14-128.30
GNRSPDR S&P Glo20190520ETF11.4913.656.346.497.317.16
GNRCGENERAC HOLD20190520A14.325.362.282.143.083.22
GNTXGentex Corp20190520A4.9712.14-0.48-0.5212.6312.67
GNTYGuaranty Ban20190520A148.6298.9546.9143.1952.0355.75
GNUSGenius Brand20190520A351.16250.82201.71201.8249.1249.00
GNWGenworth Fin20190520A29.8025.9616.1317.629.838.34
GOATVanEck Vecto20190520ETF69.2175.7776.2075.84-0.43-0.07
GOAUUS Global GO20190520ETF54.28305.57298.61298.616.976.97
GOEXGlobal X Gol20190520ETF296.39234.94234.44234.320.500.62
GOGLGolden Ocean20190520A29.9624.2917.7118.276.586.02
GOGOGogo Inc.20190520A18.1320.107.008.7313.1011.38
GOLDBarrick Gold20190520A8.316.091.902.464.173.62
GOLFAcushnet Hol20190520A16.967.233.623.663.623.58
GOODGladstone Co20190520A16.8916.014.995.4611.0210.55
GOOGAlphabet Inc20190520A6.423.551.041.542.502.01
GOOGLAlphabet Inc20190520A6.344.002.202.121.811.88
GOOSCanada Goose20190520A15.929.705.275.924.433.78
GOROGold Resourc20190520A33.7627.3813.9515.9313.4311.46
GOSSGossamer Bio20190520A140.5839.3026.0227.6413.2512.20
GOVTiShares U.S.20190520ETF3.963.012.582.780.430.23
GPAQGordon Point20190520A48.5225.3925.3925.390.000.00
GPCGenuine Part20190520A5.102.260.770.881.501.38
GPIGroup 1 Auto20190520A29.8817.6211.0512.416.575.21
GPKGraphic Pack20190520A8.086.163.233.192.922.96
GPLGreat Panthe20190520A98.61109.9080.9384.9428.9724.95
GPMTGranite Poin20190520A5.424.662.912.941.751.73
GPNGlobal Payme20190520A5.894.241.191.583.052.66
GPORGulfport Ene20190520A15.4222.467.518.5214.9613.95
GPREGreen Plains20190520A15.318.241.832.336.415.91
GPRKGEOPARK LIMI20190520A28.0317.555.595.0711.9612.48
GPROGoPro, Inc.20190520A14.6719.565.654.7213.9415.03
GPSThe Gap, Inc20190520A4.914.161.281.422.862.74
GPXGP Strategie20190520A55.5530.8819.2521.4211.639.47
GQREFlexShares G20190520ETF8.283.761.163.162.600.61
GRAW.R. Grace &20190520A10.053.810.701.173.112.64
GRAFGraf Industr20190520A30.404.644.644.640.000.00
GRBKGreen Brick20190520A95.1758.0024.2824.1133.7233.89
GRCThe Gorman-R20190520A73.2043.2131.1633.8312.059.37
GREKGlobal X MSC20190520ETF14.0811.945.906.786.045.16
GRESIQ ARB Globa20190520ETF17.1218.7315.7916.572.942.16
GRIDFirst Trust20190520ETF24.0117.652.0617.6515.580.00
GRIFGriffin Indu20190520A334.13134.7094.94101.3339.7633.37
GRINGrindrod Shi20190520A341.43115.318.7413.97106.57101.34
GRMNGarmin Ltd20190520A4.592.320.320.552.001.77
GRNBVanEck Vecto20190520ETF26.5324.9924.9924.990.000.00
GRNQGreenpro Cap20190520A698.25548.36548.36548.360.000.00
GROWUS Global In20190520A181.4090.5959.9354.2830.6736.31
GRPNGroupon, Inc20190520A29.1324.2512.1712.4212.0511.79
GRTSGritstone On20190520A72.4230.6914.2712.5416.4218.15
GRUAB Svensk Ek20190520ETN154.49407.80271.14373.74136.6634.07
GRUBGRUBHUB INC.20190520A7.044.831.792.393.042.44
GSGoldman Sach20190520A3.041.870.770.451.111.42
GSATGlobalstar,20190520A68.2470.3651.4247.8218.9422.54
GSBGlobalSCAPE,20190520A98.7557.3143.8943.5213.4213.79
GSBCGreat Southe20190520A76.8941.7515.9234.6025.837.15
GSCGS Connect S20190520ETN1491.51
GSEUGoldman Sach20190520ETF57.4543.69-9.882.1953.5741.50
GSEWGoldman Sach20190520ETF12.549.6011.3610.61-1.76-1.00
GSHDGoosehead In20190520A58.5922.369.3516.0413.016.33
GSIEGoldman Sach20190520ETF14.2810.968.298.332.672.62
GSITGSI Technolo20190520A56.3980.8938.6638.4142.2442.48
GSJYGoldman Sach20190520ETF59.5228.5428.5428.540.000.00
GSKYGreenSky, In20190520A14.4111.372.425.188.956.19
GSLGlobal Ship20190520A380.47197.63153.45153.1244.1844.51
GSLCGoldman Sach20190520ETF3.483.271.822.661.450.61
GSMFerroglobe P20190520A73.8768.0546.9648.1721.0919.88
GSPBarclays Ban20190520ETN17.7815.4315.5715.43-0.130.00
GSSGolden Star20190520A47.7743.6323.7926.1319.8417.50
GSSCGS ActiveBet20190520ETF20.5814.476.8512.917.621.56
GSSTGoldman Sach20190520ETF36.6925.85-23.83-23.8349.6849.68
GSUMGridsum Hold20190520A225.77110.8348.5946.1962.2464.64
GSVGold Standar20190520A116.00126.302.5730.11123.7396.18
GSYInvesco Ultr20190520ETF2.001.341.351.35-0.01-0.01
GTGoodyear Tir20190520A6.7313.2910.949.412.353.89
GTEGran Tierra20190520A48.1040.3327.5328.0412.8012.29
GTESGates Indust20190520A20.2211.306.566.964.744.34
GTHXG1 Therapeut20190520A49.5120.4411.4011.279.059.17
GTIMGood Times R20190520A163.8484.8445.8647.2838.9937.57
GTIPGoldman Sach20190520ETF4.463.414.394.14-0.98-0.73
GTLSChart Indust20190520A23.7210.952.354.978.605.98
GTNGray Televis20190520A14.4110.353.963.836.396.52
GTNAGray Televis20190520A226.1282.07-10.45-10.4592.5292.52
GTOInvesco Tota20190520ETF44.6087.7259.9059.9027.8227.82
GTSTriple-S Man20190520A44.6217.215.937.0211.2810.19
GTTGTT Communic20190520A33.4420.087.698.4812.3911.60
GTXGarrett Moti20190520A13.345.631.302.374.333.25
GTYGetty Realty20190520A19.318.533.134.445.404.09
GTYHGTY Technolo20190520A232.6281.5281.7780.50-0.251.02
GUDBSage ESG Int20190520ETF62.38118.83118.83118.830.000.00
GULFWisdomTree20190520ETF218.5080.1770.4670.469.719.72
GUNRFlexShares G20190520ETF5.192.932.632.450.310.48
GUREGulf Resourc20190520A188.25117.1099.68100.1417.4216.97
GURUGlobal X Gur20190520ETF20.6620.9324.2624.27-3.33-3.34
GUSHDirexion Dai20190520ETF10.8912.456.016.576.455.89
GVGoldfield Co20190520A111.8285.5574.1873.4811.3712.07
GVAGranite Cons20190520A19.367.152.142.945.014.21
GVALCambria Glob20190520ETF19.5820.2319.0319.031.201.20
GVIiShares Inte20190520ETF2.731.361.391.37-0.04-0.01
GVIPGoldman Sach20190520ETF15.47128.51120.95128.147.560.37
GVPGSE Systems,20190520A239.72170.21170.44168.13-0.232.08
GWBGreat Wester20190520A15.8917.934.833.8913.0914.03
GWGHGWG Holdings20190520A473.48386.90355.77357.1831.1329.72
GWREGUIDEWIRE SO20190520A12.695.521.531.834.003.69
GWRSGlobal Water20190520A123.6554.1018.4132.9635.6921.15
GWWW.W. Grainge20190520A11.294.942.192.242.752.70
GWXSPDR S&P Int20190520ETF11.195.615.595.380.020.23
GXCSPDR S&P Chi20190520ETF6.435.181.791.603.393.58
GXFGlobal X FTS20190520ETF143.2670.6470.6470.640.000.00
GXGGlobal X MSC20190520ETF51.9823.4013.3212.9010.1810.50
GYLDArrow Dow Jo20190520ETF120.2343.2952.8452.84-9.55-9.55
GYROGyrodyne, LL20190520A125.79
HHyatt Hotels20190520A9.514.100.641.473.462.63
HAHawaiian Hol20190520A14.0515.795.005.3010.7910.50
HACKETFMG Prime20190520ETF9.456.393.964.542.431.86
HAEHaemonetics20190520A15.416.893.614.173.282.72
HAFCHanmi Financ20190520A25.8229.7411.5116.0318.2413.71
HAINHain Celesti20190520A7.668.15-0.10-0.668.268.85
HALHalliburton20190520A4.013.671.371.582.302.09
HALLHallmark Fin20190520A113.56116.4733.4436.4883.0379.99
HALOHalozyme The20190520A15.2227.208.088.9319.1318.28
HAPVanEck Vecto20190520ETF21.6112.7712.7712.770.000.00
HARPHarpoon Ther20190520A290.46151.82148.90148.562.923.26
HASIHANNON ARMST20190520A11.886.532.582.663.943.86
HAUDiShares Curr20190520ETF46.6715.5515.5515.550.000.00
HAWXiShares Curr20190520ETF22.5522.1123.6522.17-1.54-0.06
HAYNHaynes Inter20190520A118.0038.7530.8831.627.867.13
HBANHuntington B20190520A7.527.582.473.155.104.44
HBBHamilton Bea20190520A203.1084.4029.9240.8454.4843.56
HBCPHome Bancorp20190520A112.2460.3941.1454.7819.255.62
HBIHanesbrands,20190520A6.204.981.731.943.243.03
HBIOHarvard Bios20190520A104.4070.9749.0855.0121.8915.96
HBMHudbay Miner20190520A21.9616.809.528.677.288.14
HBMDHoward Banco20190520A443.2062.7157.6458.315.074.40
HBNCHorizon Banc20190520A34.8715.352.552.9212.8012.43
HBPHuttig Build20190520A299.84195.77157.72156.2138.0539.56
HCAHCA Healthca20190520A6.053.03-0.73-0.223.763.26
HCACHennessy Cap20190520A297.71
HCAPHarvest Capi20190520A77.0259.1058.9058.820.200.29
HCCWarrior Met20190520A14.406.795.004.761.792.03
HCCHHL Acquisiti20190520A99.50
HCCIHeritage-Cry20190520A49.9635.019.039.1925.9825.82
HCFTHunt Compani20190520A77.7444.4024.7030.0219.7014.38
HCHCHC2 Holdings20190520A44.2833.3822.9924.5010.378.85
HCIHCI Group, I20190520A47.2823.8315.2215.858.627.99
HCKTHackett Grou20190520A26.5010.374.094.186.296.19
HCSGHealthcare S20190520A11.675.77-1.73-1.287.507.05
HDHome Depot,20190520A2.721.820.830.930.990.89
HDAWXtrackers MS20190520ETF11.744.81-39.55-39.5544.3644.36
HDEFXtrackers MS20190520ETF32.162.612.602.610.000.00
HDGProShares He20190520ETF46.3540.2340.2340.230.000.00
HDGEAdvisorShare20190520ETF28.6716.7815.7314.831.051.95
HDMVFirst Trust20190520ETF62.5820.7420.7420.740.000.00
HDSHD Supply Ho20190520A7.594.751.372.483.382.27
HDSNHudson Techn20190520A65.9047.6321.7524.8625.8822.76
HDViShares Core20190520ETF1.812.89-0.39-0.203.293.10
HEHawaiian Ele20190520A5.843.401.251.542.141.85
HEARTurtle Beach20190520A29.7227.415.699.3421.7218.06
HEBTHebron Techn20190520A322.9847.8647.8647.860.000.00
HECOStrategy Sha20190520ETF19.8417.8017.7917.790.010.01
HEDJWisdomTree E20190520ETF1.581.400.300.521.100.89
HEEMiShares Curr20190520ETF20.7711.0210.5011.110.53-0.08
HEESH&E Equipmen20190520A31.7034.0614.2514.8619.8019.19
HEFAiShares Curr20190520ETF3.452.271.221.211.051.06
HEIHEICO Corpor20190520A8.874.481.521.712.952.77
HEIAHEICO CORP C20190520A14.976.191.291.734.904.47
HELEHelen Of Tro20190520A24.449.492.072.467.427.04
HEPHolly Energy20190520A19.9810.902.963.797.947.11
HERDPacer Cash C20190520ETF34.35
HESHess Corpora20190520A4.332.740.611.022.131.71
HESMHess Midstre20190520A29.0820.8318.4718.162.362.66
HEWCiShares Curr20190520ETF44.5138.1336.8436.841.291.29
HEWGiShares Curr20190520ETF3.863.701.491.632.212.07
HEWIiShares Curr20190520ETF12.796.06-17.446.0623.500.00
HEWJiShares Curr20190520ETF3.383.621.642.031.981.59
HEWLiShares Curr20190520ETF16.98
HEWPiShares Curr20190520ETF26.8030.1330.1330.130.000.00
HEWUiShares Curr20190520ETF26.9328.2233.4628.22-5.250.00
HEWWiShares Curr20190520ETF42.9341.4241.4241.420.000.00
HEWYiShares Curr20190520ETF28.758.0920.3320.33-12.24-12.24
HEXOHEXO Corp.20190520A14.5111.245.607.525.653.73
HEZUiShares Curr20190520ETF3.392.640.821.711.820.93
HFBLHome Federal20190520A513.10306.83274.98306.8331.850.00
HFCHOLLYFRONTIE20190520A5.473.331.601.961.731.37
HFFGHF Foods Gro20190520A384.91266.66265.10265.341.551.31
HFWAHeritage Fin20190520A23.8111.454.905.366.556.09
HFXIIQ 50 Percen20190520ETF37.3714.9013.3613.341.541.56
HFXJIQ 50 Percen20190520ETF48.9617.3417.3417.340.000.00
HGSHChina HGS Re20190520A1046.03581.47489.33489.3392.1492.14
HGVHilton Grand20190520A9.206.671.271.445.405.23
HHCThe Howard H20190520A19.6210.116.236.193.883.92
HHHHWealthbridge20190520A230.35
HHSHarte-Hanks,20190520A544.01303.45191.44191.44112.01112.01
HIHillenbrand,20190520A19.136.272.212.644.063.64
HIBBHibbett Spor20190520A22.4616.377.478.078.908.31
HIFSHingham Inst20190520A119.5162.8241.7140.8221.7622.32
HIGThe Hartford20190520A2.422.340.921.001.421.33
HIHOHighway Hold20190520A439.29231.13198.96211.4832.1619.65
HIIHuntington I20190520A12.425.042.152.392.892.65
HILHill Interna20190520A102.9079.1773.8574.305.515.06
HIPSGraniteShare20190520ETF25.3642.5942.8342.59-0.240.00
HIWHighwoods Pr20190520A7.634.71-1.092.515.802.21
HJLIHancock Jaff20190520A237.68175.04151.26152.2623.7822.78
HJPXiShares Curr20190520ETF31.8527.8531.5629.71-3.71-1.85
HLHecla Mining20190520A68.4753.7238.3442.4115.3611.07
HLFHerbalife Nu20190520A4.793.141.471.721.671.42
HLIHoulihan Lok20190520A17.705.952.022.443.933.51
HLITHarmonic Inc20190520A21.9822.8115.3910.397.4312.43
HLNEHamilton Lan20190520A33.2912.175.374.586.807.58
HLTHilton World20190520A4.852.860.521.082.341.79
HLXHelix Energy20190520A14.0611.1515.8311.29-4.68-0.15
HMGHMG / Courtl20190520A196.78223.0859.2559.25163.84163.84
HMHCHoughton Mif20190520A20.1116.51-1.050.9217.5615.59
HMLPHOEGH LNG PA20190520A29.5928.0119.9220.608.097.41
HMNHorace Mann20190520A20.968.344.273.314.075.04
HMNFHMN Financia20190520A320.37123.87123.87123.870.000.00
HMOPHartford Mun20190520ETF33.3215.1316.1316.13-0.99-0.99
HMSTHomeStreet,20190520A20.219.174.854.424.334.76
HMSYHMS Holdings20190520A20.609.331.813.207.526.13
HMTVHemisphere M20190520A91.10121.9878.4992.7043.5029.28
HNDLStrategy Sha20190520ETF57.3214.843.923.9210.9210.92
HNGRHanger Inc.20190520A28.5111.543.105.298.436.25
HNIHNI Corporat20190520A15.776.661.551.975.114.69
HNNAHennessy Adv20190520A127.8798.3693.8895.364.483.00
HNRGHallador Ene20190520A69.8686.9451.1852.5835.7634.43
HOFTHooker Furni20190520A43.2541.2014.8815.3626.3225.84
HOGHarley-David20190520A5.633.260.951.292.311.97
HOLDAdvisorShare20190520ETF6.813.433.433.430.000.00
HOLIHollsys Auto20190520A27.4920.4112.0412.618.377.80
HOLXHologic Inc20190520A3.982.820.690.872.131.95
HOMBHome BancSha20190520A7.1624.17-0.84-0.7225.0024.88
HOMEAt Home Grou20190520A19.0717.4510.9213.476.543.98
HOMZHoya Capital20190520ETF39.0143.3042.7343.300.570.00
HONHoneywell In20190520A2.681.420.500.710.920.71
HONEHarborOne Ba20190520A21.9712.636.358.016.284.62
HOOKHOOKIPA Phar20190520A272.85113.73102.75106.8510.976.88
HOPEHope Bancorp20190520A8.559.561.401.808.167.75
HOTHHoth Therape20190520A398.08190.77190.77190.770.000.00
HOVHovnanian En20190520A54.6526.5211.3511.8615.1714.66
HPHelmerich &20190520A6.584.301.671.812.642.50
HPEHewlett Pack20190520A7.295.572.262.503.313.07
HPPHudson Pacif20190520A7.414.733.602.991.131.74
HPQHP Inc.20190520A5.383.881.481.942.401.94
HPRHighPoint Re20190520A45.3235.6624.8626.9510.798.69
HQYHealthEquity20190520A20.8913.879.288.994.594.88
HRHealthcare R20190520A5.903.451.631.871.821.58
HRBH&R Block, I20190520A3.955.232.083.773.151.46
HRCHILL-ROM HOL20190520A15.615.132.412.612.712.52
HRIHerc Holding20190520A33.5317.0010.5710.946.426.14
HRLHormel Foods20190520A2.862.390.700.851.691.54
HROWHarrow Healt20190520A85.1452.0527.4631.4624.5920.60
HRTGHERITAGE INS20190520A22.369.102.232.266.866.84
HRTXHeron Therap20190520A18.7417.13-2.35-1.9119.5019.06
HRZNHorizon Tech20190520A20.1135.801.952.7033.8533.11
HSCHarsco Corpo20190520A18.0411.807.127.144.684.66
HSCZiShares Curr20190520ETF20.5515.5315.5915.52-0.060.02
HSDTHelius Medic20190520A125.6883.0350.0451.0132.9932.03
HSICHenry Schein20190520A4.488.610.392.328.226.29
HSIIHeidrick & S20190520A30.8518.713.145.3315.5713.38
HSKAHeska Corp20190520A84.8040.4225.0227.7815.4412.67
HSONHudson Globa20190520A270.74186.55127.22186.5559.330.00
HSPXGlobal X S&P20190520ETF20.4128.1228.5828.37-0.46-0.24
HSRTHartford Sho20190520ETF15.0713.4714.0213.47-0.550.00
HSTHost Hotels20190520A5.354.972.442.722.532.25
HSTMHealthStream20190520A51.8344.632.553.6342.0841.00
HSYThe Hershey20190520A3.661.680.340.641.331.04
HTHersha Hospi20190520A12.275.751.312.014.443.74
HTAHEALTHCARE T20190520A4.024.071.021.803.052.28
HTABHartford Sch20190520ETF31.7921.6921.6921.690.000.00
HTBIHomeTrust Ba20190520A55.0140.2315.1418.7725.1021.46
HTBKHeritage Com20190520A20.5212.425.395.487.036.94
HTBXHeat Biologi20190520A114.24108.07149.95148.88-41.88-40.82
HTGCHercules Cap20190520A7.926.474.314.712.161.76
HTGMHTG Molecula20190520A80.8748.8040.7543.438.055.37
HTHHILLTOP HOLD20190520A8.874.752.362.472.392.28
HTLDHeartland Ex20190520A13.6514.391.691.9112.7012.48
HTLFHeartland Fi20190520A32.4114.628.919.495.715.13
HTUSHull Tactica20190520ETF52.3626.7618.2118.838.557.94
HTZHertz Global20190520A8.506.721.852.204.874.53
HUBBHubbell Inco20190520A19.0711.075.426.315.644.76
HUBGHUB Group In20190520A18.304.950.450.674.504.28
HUBSHUBSPOT, INC20190520A21.439.786.106.253.683.53
HUDHudson Ltd.20190520A25.5510.746.096.694.654.05
HUMHumana Inc.20190520A7.113.441.251.602.201.84
HUNHuntsman Cor20190520A5.254.771.131.503.643.28
HURCHurco Cos In20190520A116.2550.3439.7943.7610.556.58
HURNHuron Consul20190520A58.8424.8513.3314.2911.5110.56
HUSAHouston Amer20190520A103.32137.6577.0793.4560.5944.21
HUSEStrategy Sha20190520ETF23.5524.5125.5124.58-1.00-0.07
HUSVFirst Trust20190520ETF10.187.608.097.94-0.49-0.34
HVBCHV Bancorp,20190520A434.23429.58429.58429.580.000.00
HVTHaverty Furn20190520A19.5819.837.3215.6412.514.19
HVTAHaverty Furn20190520A254.3922.21248.45248.45-226.24-226.24
HWBKHawthorn Ban20190520A245.6361.5260.3560.441.171.08
HWCHancock Whit20190520A14.575.521.341.724.183.81
HWCCHouston Wire20190520A165.5850.0716.9519.4833.1230.59
HWKNHawkins Inc20190520A151.5484.9481.5482.993.401.95
HXLHexcel Corpo20190520A14.206.233.904.332.331.90
HYHYSTER-YALE20190520A62.0830.2713.3912.5316.8817.74
HYDVanEck Vecto20190520ETF1.811.331.131.140.210.20
HYDBiShares Edge20190520ETF13.7614.8113.3113.201.501.61
HYDWXtrackers Lo20190520ETF9.801.380.040.711.340.67
HYEMVanEck Vecto20190520ETF23.9822.3815.3217.467.064.92
HYGiShares iBox20190520ETF1.161.250.690.810.560.44
HYGHiShares Inte20190520ETF6.634.041.912.852.131.20
HYGVFlexShares H20190520ETF16.6014.8914.8914.890.000.00
HYHGProShares Hi20190520ETF23.6616.8016.8016.800.000.00
HYIHXtrackers Hi20190520ETF40.9330.1630.1630.160.000.00
HYLBXtrackers US20190520ETF2.291.831.531.290.300.54
HYLDHigh Yield E20190520ETF19.6712.839.099.223.743.61
HYLSFirst Trust20190520ETF7.495.665.335.390.330.27
HYLVIQ S&P High20190520ETF13.4713.6113.8512.84-0.240.77
HYMBSPDR Nuveen20190520ETF7.606.015.015.221.000.79
HYNDWisdomTree T20190520ETF47.5167.3357.1161.7610.235.58
HYREHyreCar Inc.20190520A92.0361.9036.4841.8525.4320.05
HYSPIMCO 0-5 Ye20190520ETF4.0711.1810.5910.660.590.52
HYUPXtrackers Hi20190520ETF12.8311.2812.3010.25-1.031.03
HYXEiShares iBox20190520ETF17.396.256.256.250.000.00
HYXUiShares Glob20190520ETF16.4014.4713.9013.930.580.54
HYZDWisdomTree T20190520ETF43.8722.2219.8322.462.39-0.24
HZNHorizon Glob20190520A84.4163.2233.3838.6129.8424.61
HZNPHorizon Ther20190520A10.098.531.044.737.483.80
HZOMarineMax, I20190520A19.198.085.956.662.141.42
IINTELSAT S.20190520A13.4711.995.266.776.735.24
IACIAC/InterAct20190520A17.018.203.384.004.824.20
IAGIAMGold Corp20190520A39.1432.5316.3415.8116.2016.72
IAGGiShares Core20190520ETF2.101.620.720.730.900.90
IAIiShares U.S.20190520ETF6.5212.18-4.01-3.6516.1915.83
IAKiShares U.S.20190520ETF9.233.984.003.97-0.020.01
IARTIntegra Life20190520A12.613.860.361.063.502.81
IATiShares U.S.20190520ETF3.132.55-0.85-0.013.402.56
IAUFiShares Gold20190520ETF30.7013.1513.1513.150.000.00
IBBiShares Nasd20190520ETF4.382.880.921.071.951.80
IBCEiShares iBon20190520ETF61.243.983.983.980.000.00
IBCPIndependent20190520A18.448.392.132.646.265.75
IBDInspire Corp20190520ETF122.8463.2662.2762.651.000.62
IBDDiShares iBon20190520ETF28.407.417.417.410.010.01
IBDLiShares iBon20190520ETF5.354.524.514.230.010.29
IBDMiShares iBon20190520ETF4.4617.486.466.4611.0211.02
IBDNiShares iBon20190520ETF6.246.891.872.205.014.68
IBDOiShares iBon20190520ETF4.4531.4352.1666.43-20.73-35.00
IBDPiShares iBon20190520ETF6.555.073.015.542.06-0.47
IBDQiShares iBon20190520ETF5.743.913.413.720.490.19
IBDRiShares iBon20190520ETF12.3320.9616.5216.654.454.31
IBDSiShares iBon20190520ETF21.0016.7112.107.364.619.35
IBDTiShares iBon20190520ETF32.4134.2130.8832.583.331.63
IBHAiShares iBon20190520ETF14.1113.817.423.166.3910.66
IBHBiShares iBon20190520ETF11.844.24-3.760.248.014.00
IBHCiShares iBon20190520ETF12.8013.791.769.7812.034.01
IBHDiShares iBon20190520ETF13.092.01-6.022.018.020.00
IBHEiShares iBon20190520ETF13.279.1613.1911.18-4.02-2.01
IBIOiBio, Inc.20190520A359.43231.17175.40148.5455.7782.63
IBKCIBERIABANK C20190520A13.263.680.771.072.912.61
IBKRInteractive20190520A17.778.625.075.343.553.28
IBMInternationa20190520A1.831.130.300.400.830.73
IBMIiShares iBon20190520ETF7.163.393.393.390.000.00
IBMJiShares iBon20190520ETF5.193.152.672.670.480.48
IBMKiShares iBon20190520ETF5.383.953.953.950.000.00
IBMLiShares iBon20190520ETF12.2612.3812.3712.370.010.01
IBMMiShares iBon20190520ETF12.1711.1611.1611.160.000.00
IBMNiShares iBon20190520ETF14.217.207.207.200.000.00
IBMOiShares iBon20190520ETF26.5226.1026.1026.100.000.00
IBMPiShares iBon20190520ETF16.3020.65