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 Avg20190521A6.865.142.252.692.892.44
ETF_AvgVW ETF Avg20190521ETF2.176.065.135.180.940.88
ETN_AvgVW ETN Avg20190521ETN11.857.995.385.302.612.69
AAgilent Tech20190521A2.501.840.390.541.451.30
AAAlcoa Corpor20190521A5.033.980.951.603.042.38
AAAUPerth Mint P20190521ETF8.3426.0013.8513.8512.1512.15
AADRAdvisorShare20190521ETF27.7012.7312.9913.45-0.26-0.72
AALAmerican Air20190521A3.343.300.851.182.441.99
AAMCAltisource A20190521A1003.47509.39355.38428.07154.0281.32
AAMEAtlantic Ame20190521A556.52587.63512.56535.3275.0752.32
AANAaron's, Inc20190521A14.245.931.551.814.374.12
AAOIApplied Opto20190521A19.6620.361.422.8018.9417.56
AAONAaon Inc20190521A25.5611.072.932.948.148.13
AAPADVANCE AUTO20190521A6.854.242.102.262.141.98
AAPLApple Inc.20190521A0.892.090.640.811.461.28
AATAMERICAN ASS20190521A14.726.111.562.414.543.70
AAUAlmaden Mine20190521A38.6038.7623.6323.5415.1315.22
AAWWAtlas Air Wo20190521A21.9811.583.414.058.187.53
AAXJiShares MSCI20190521ETF1.531.640.800.780.850.86
AAXNAxon Enterpr20190521A15.8210.564.024.276.546.28
ABAllianceBern20190521A17.9913.8820.93-8.16-7.0522.04
ABBVABBVIE INC.20190521A2.532.291.221.291.071.00
ABCAmerisourceB20190521A4.362.650.190.682.471.97
ABCBAmeris Banco20190521A11.5711.541.141.5410.4010.00
ABEOAbeona Thera20190521A30.5317.08-0.740.1917.8216.89
ABGAsbury Autom20190521A25.5111.875.677.516.204.36
ABIOARCA biophar20190521A168.29137.7289.8797.3147.8540.41
ABMABM Industri20190521A13.985.023.182.741.832.27
ABMDAbiomed Inc20190521A13.1210.850.724.5310.136.32
ABRArbor Realty20190521A7.685.982.962.913.013.06
ABTAbbott Labor20190521A2.451.85-0.41-0.032.261.87
ABTXAllegiance B20190521A32.6513.857.587.646.286.22
ABUSArbutus Biop20190521A90.6958.0934.8032.3523.2925.74
ACAssociated C20190521A140.7066.1357.0257.009.119.13
ACAArcosa, Inc.20190521A28.0013.387.818.555.574.83
ACADAcadia Pharm20190521A15.529.470.550.948.938.54
ACBAurora Canna20190521A11.549.534.704.744.844.78
ACBIAtlantic Cap20190521A23.5442.104.205.7537.9036.35
ACCAmerican Cam20190521A6.846.754.264.312.492.44
ACCOAcco Brands20190521A13.0319.0131.6723.36-12.64-4.33
ACERAcer Therape20190521A162.5091.7652.6563.0339.1128.73
ACESALPS Clean E20190521ETF571.04658.11658.15658.11-0.040.00
ACGLArch Capital20190521A3.515.71-0.050.165.765.55
ACHCAcadia Healt20190521A10.429.586.116.733.462.84
ACHVAchieve Life20190521A158.88200.8070.9776.79129.83124.01
ACIAAcacia Commu20190521A14.2713.693.181.4210.5112.28
ACIUAC Immune SA20190521A45.5748.9311.636.6937.3042.24
ACIWACI Worldwid20190521A8.4718.860.401.4118.4717.45
ACLSAxcelis Tech20190521A18.2612.445.025.137.427.31
ACMAecom20190521A5.779.251.142.278.116.99
ACMRACM Research20190521A66.8082.8821.6428.7661.2354.12
ACNAccenture PL20190521A2.912.041.110.910.941.13
ACNBACNB Corp20190521A69.6534.0332.3932.421.641.61
ACORAcorda Thera20190521A22.4820.654.317.2016.3413.45
ACREAres Commerc20190521A9.136.384.504.791.881.59
ACRSAclaris Ther20190521A35.1122.46-1.915.2524.4017.23
ACRXAcelRx Pharm20190521A34.6335.309.018.7626.3626.61
ACSGXtrackers MS20190521ETF33.38
ACSIAmerican Cus20190521ETF12.7119.8421.1020.85-1.26-1.01
ACSTAcasti Pharm20190521A132.3697.6380.8883.5816.7614.05
ACTAdvisorShare20190521ETF30.9016.1316.7014.70-0.571.43
ACTGAcacia Resea20190521A48.1930.876.286.4124.5924.45
ACTTAct II Globa20190521A1680.11
ACUAcme United20190521A219.2169.1136.7441.1032.3728.00
ACWFiShares Edge20190521ETF27.4515.3315.3815.55-0.05-0.22
ACWIiShares MSCI20190521ETF1.421.350.110.381.240.96
ACWViShares Edge20190521ETF3.852.292.112.070.180.21
ACWXiShares MSCI20190521ETF2.211.860.240.601.611.26
ACYAeroCentury20190521A330.58257.26311.13311.13-53.87-53.87
ADBEAdobe Inc.20190521A3.972.93-0.350.903.292.04
ADCAgree Realty20190521A13.796.813.333.983.482.82
ADESAdvanced Emi20190521A23.0836.9614.2815.9022.6721.06
ADIAnalog Devic20190521A3.333.111.341.771.771.33
ADILAdial Pharma20190521A258.84275.17127.84126.40147.34148.78
ADMArcher Danie20190521A2.552.420.720.851.701.57
ADMAADMA Biologi20190521A29.9123.6813.5913.4310.0910.25
ADMPAdamis Pharm20190521A84.13115.8081.1782.0134.6333.79
ADMSAdamas Pharm20190521A43.5851.4032.5630.9918.8420.41
ADNTAdient plc O20190521A9.4014.795.215.149.589.65
ADPAutomatic Da20190521A3.572.761.762.391.010.37
ADREInvesco BLDR20190521ETF36.8317.1516.2216.220.930.93
ADROAduro Biotec20190521A60.4940.4725.0027.4615.4713.01
ADSAlliance Dat20190521A7.224.082.292.111.781.96
ADSKAutodesk Inc20190521A4.502.951.071.331.881.63
ADSWAdvanced Dis20190521A3.353.450.360.823.092.64
ADTADT Inc.20190521A16.2712.815.825.427.007.39
ADTNAdtran Inc20190521A16.4514.411.156.3713.258.04
ADUSAddus HomeCa20190521A38.4816.664.395.1712.2711.49
ADVMAdverum Biot20190521A29.9019.636.647.2412.9912.39
ADXSAdvaxis, Inc20190521A85.9064.9223.7034.9941.2229.93
AEAdams Resour20190521A363.54259.98253.65253.656.346.34
AEEAmeren Corpo20190521A2.571.370.570.850.810.53
AEGNAegion Corp20190521A23.6832.866.386.9026.4825.96
AEHRAehr Test Sy20190521A196.37249.57148.47170.48101.1079.09
AEISAdvanced Ene20190521A21.3214.623.744.0710.8810.55
AELAmerican Equ20190521A13.536.312.743.313.573.00
AEMAgnico Eagle20190521A2.782.361.111.141.261.23
AEMDAETHLON MEDI20190521A350.43293.09278.51292.4014.580.68
AEOAmerican Eag20190521A5.854.782.372.522.412.26
AEPAmerican Ele20190521A1.981.780.370.511.421.28
AERAercap Holdi20190521A4.426.762.462.464.314.31
AERIAerie Pharma20190521A34.1816.4211.1416.425.290.00
AESAES Corporat20190521A6.125.132.733.212.391.92
AEYADDvantage T20190521A2394.371233.811233.811233.810.000.00
AEYEAudioEye, In20190521A247.42282.72125.92135.80156.79146.92
AEZSAeterna Zent20190521A75.5651.13-5.7419.4056.8731.73
AFCAllied Capit20190521A25.7513.4913.4913.490.000.00
AFGAmerican Fin20190521A9.613.972.112.221.861.75
AFHAtlas Financ20190521A138.07138.96116.60120.5322.3618.42
AFIArmstrong Fl20190521A21.6110.895.615.915.284.98
AFIFAnfield Univ20190521ETF37.9215.3615.3615.360.000.00
AFINAmerican Fin20190521A15.0710.340.850.549.509.81
AFKVanEck Vecto20190521ETF35.5224.3711.6314.5612.749.80
AFLAflac Inc.20190521A2.001.890.480.631.401.26
AFMDAffimed N.V.20190521A44.7930.3617.6217.5812.7412.78
AFTYPacer CSOP F20190521ETF27.8117.3518.2517.35-0.900.00
AGFIRST MAJEST20190521A17.4015.608.789.356.826.25
AGCOAGCO Corpora20190521A8.833.761.471.972.291.79
AGEAgeX Therape20190521A101.55128.6472.9976.0855.6453.49
AGENAgenus Inc.20190521A35.8132.5014.2314.9218.2617.57
AGFSAgroFresh So20190521A53.7990.1880.9635.629.2254.56
AGGiShares Core20190521ETF0.920.780.370.410.410.37
AGGPIQ Enhanced20190521ETF12.1318.4113.3214.225.104.19
AGGYWisdomTree Y20190521ETF6.174.494.284.380.210.11
AGIAlamos Gold20190521A22.0419.565.648.5613.9110.97
AGIOAgios Pharma20190521A31.2113.815.075.818.758.01
AGLEAeglea BioTh20190521A56.5361.753.6512.0658.0949.69
AGMFederal Agri20190521A61.1936.0226.2126.719.819.30
AGMAFederal Agri20190521A210.74135.6254.5854.5881.0381.03
AGMHAGM Group Ho20190521A489.26220.49180.28189.3440.2131.15
AGNAllergan plc20190521A4.923.121.301.711.811.40
AGNCAGNC Investm20190521A5.885.512.592.552.922.95
AGNDWisdomTree T20190521ETF33.3023.4523.4523.450.000.00
AGOAssured Guar20190521A6.813.231.451.601.781.64
AGRAvangrid, In20190521A7.035.131.571.713.573.42
AGROADECOAGRO S.20190521A34.3712.719.279.553.443.16
AGRXAgile Therap20190521A146.8296.5461.2565.0835.2931.45
AGSPlayAGS, Inc20190521A26.2611.146.827.464.323.67
AGTiShares MSCI20190521ETF24.4641.0565.0549.06-24.00-8.00
AGTCApplied Gene20190521A269.07113.07104.14103.548.939.53
AGXArgan, Inc20190521A28.9810.926.086.944.843.98
AGYSAgilysys, In20190521A24.7421.948.748.9113.2013.02
AGZiShares Agen20190521ETF2.301.171.151.180.01-0.01
AGZDWisdomTree T20190521ETF19.1412.0312.7412.74-0.72-0.72
AHCA.H. Belo Co20190521A130.2352.8938.1035.0014.7917.89
AHHArmada Hoffl20190521A13.368.472.293.096.205.39
AHPIAllied Healt20190521A366.72199.40238.95238.95-39.55-39.55
AHTAshford Hosp20190521A21.0615.297.837.987.477.32
AIArlington As20190521A14.6011.526.597.124.944.40
AIAiShares Asia20190521ETF17.818.807.237.271.571.53
AIEQAI Powered E20190521ETF26.3236.9110.5610.8026.3526.10
AIGAmerican Int20190521A2.121.630.520.781.100.84
AIHSSenmiao Tech20190521A293.44250.56133.94162.97116.6287.59
AIIQAI Powered I20190521ETF21.2116.3716.3716.370.000.00
AIMCAltra Indust20190521A15.8010.644.754.225.896.43
AIMTAimmune Ther20190521A18.9521.051.442.5519.6018.50
AINAlbany Inter20190521A22.688.863.924.154.934.70
AINCAshford Inc.20190521A233.54191.96154.69169.0537.2722.91
AINVApollo Inves20190521A9.948.204.795.053.423.15
AIQGlobal X Fut20190521ETF46.1337.3436.7436.950.610.39
AIRAAR Corp.20190521A19.916.552.423.844.132.71
AIRGAirgain, Inc20190521A63.5959.8211.3210.2248.4949.60
AIRIAir Industri20190521A344.39349.11339.50339.639.619.48
AIRRFirst Trust20190521ETF25.1217.1617.1617.160.000.00
AIRTAir T Inc20190521A1026.81
AITApplied Indu20190521A21.517.883.563.934.323.95
AIVApartment In20190521A3.172.030.911.041.131.00
AIZAssurant, In20190521A7.305.322.392.342.932.98
AJGArthur J. Ga20190521A3.561.440.340.521.100.92
AJRDAerojet Rock20190521A11.216.280.591.885.694.40
AJXGreat Ajax C20190521A21.4916.2314.8214.251.411.98
AKAMAkamai Techn20190521A3.513.150.370.542.782.60
AKBAAkebia Thera20190521A23.7622.851.145.0421.7117.80
AKCAAkcea Therap20190521A62.8818.417.537.9110.8910.50
AKERAkers Biosci20190521A297.04264.07262.60262.511.471.55
AKGAsanko Gold20190521A58.4480.7951.1461.9629.6518.83
AKRAcadia Realt20190521A8.123.841.681.832.162.02
AKRXAkorn, Inc.20190521A23.5420.566.216.0314.3514.53
AKTSAKOUSTIS TEC20190521A48.2443.6528.4329.8615.2213.79
ALAir Lease Co20190521A6.664.971.351.613.623.36
ALACAlberton Acq20190521A172.190.250.100.250.150.00
ALBAlbemarle Co20190521A5.463.713.222.470.501.24
ALBOAlbireo Phar20190521A158.8564.5338.0541.5626.4822.97
ALCAlcon Inc. O20190521A8.034.302.222.652.081.65
ALCOAlico Inc20190521A160.72117.70113.79113.793.913.91
ALDXAldeyra Ther20190521A35.4825.2110.7511.5514.4613.66
ALEALLETE, Inc.20190521A11.257.191.903.925.293.27
ALECAlector, Inc20190521A135.5858.7330.2630.6228.4628.10
ALEXAlexander &20190521A15.394.482.693.071.781.41
ALFAAlphaClone A20190521ETF25.56108.77-14.50108.77123.280.00
ALGAlamo Group,20190521A51.4121.6811.8512.799.838.89
ALGNAlign Techno20190521A11.206.001.812.544.193.45
ALGRAllegro Merg20190521A52.8655.9756.3056.30-0.33-0.33
ALGTAllegiant Tr20190521A24.6515.088.9011.046.184.04
ALIMAlimera Scie20190521A354.82315.70304.09304.0911.6111.61
ALJJALJ Regional20190521A799.28748.83748.83748.830.000.00
ALKAlaska Air G20190521A5.452.481.851.750.630.73
ALKSAlkermes Inc20190521A15.1017.095.217.9611.889.12
ALLThe Allstate20190521A2.671.861.331.410.530.46
ALLEAllegion Pub20190521A6.363.681.501.732.181.95
ALLKAllakos Inc.20190521A48.4721.8111.2510.2610.5611.55
ALLOAllogene The20190521A41.0527.2116.0116.1211.1911.09
ALLTAllot Ltd. O20190521A78.6076.0462.0965.4313.9510.61
ALLYAlly Financi20190521A3.392.661.091.421.571.23
ALNAAllena Pharm20190521A155.84127.82105.95113.2121.8714.61
ALNYAlnylam Phar20190521A16.626.321.773.874.552.44
ALOAlio Gold In20190521A118.87146.7195.8897.9750.8448.74
ALOTAstroNova, I20190521A142.3590.8668.5171.3322.3519.53
ALPNAlpine Immun20190521A187.8393.1584.0884.089.079.07
ALRMAlarm.com Ho20190521A17.718.483.123.765.364.72
ALRNAileron Ther20190521A216.52165.2897.53110.4067.7554.88
ALSKAlaska Commu20190521A62.0157.0533.6135.1723.4421.88
ALSNALLISON TRAN20190521A8.644.282.352.621.931.67
ALTAltimmune, I20190521A67.4346.0923.138.7822.9637.31
ALTMAltus Midstr20190521A48.09143.44184.27184.71-40.83-41.27
ALTRAltair Engin20190521A22.2813.618.4610.115.153.50
ALTSProShares Mo20190521ETF17.1220.6116.8020.613.810.00
ALTYGlobal X Sup20190521ETF55.7439.4433.1733.286.276.16
ALVAutoliv, Inc20190521A7.313.000.901.222.101.78
ALXNAlexion Phar20190521A7.374.191.331.732.862.47
ALYAAlithya Grou20190521A262.83118.86119.19122.06-0.33-3.20
AMAntero Midst20190521A8.035.260.570.844.694.42
AMAGAMAG Pharmac20190521A28.1635.8828.2328.867.657.03
AMALAmalgamated20190521A96.4835.0030.4930.054.514.95
AMATApplied Mate20190521A2.524.171.461.272.712.90
AMBAAmbarella, I20190521A13.7713.934.407.549.536.39
AMBCAmbac Financ20190521A15.4315.778.6110.687.165.09
AMCAMC ENTERTAI20190521A8.416.774.594.532.182.24
AMCAiShares Russ20190521ETF14.877.13-3.57-3.5710.7010.70
AMCXAMC Networks20190521A12.2512.722.513.1910.219.53
AMDAdvanced Mic20190521A3.683.461.111.432.342.03
AMEAmetek, Inc.20190521A4.871.501.221.210.280.30
AMEDAmedisys Inc20190521A22.0713.584.854.768.738.82
AMEHApollo Medic20190521A134.5166.9254.1462.1312.784.79
AMGAffiliated M20190521A8.595.390.870.734.524.66
AMGNAmgen Inc20190521A3.022.291.630.830.661.46
AMHAMERICAN HOM20190521A4.243.511.421.612.091.91
AMJJP Morgan Al20190521ETN4.063.652.422.011.231.64
AMKRAmkor Techno20190521A14.8819.682.962.8116.7216.88
AMLPAlerian MLP20190521ETF9.967.785.505.952.271.80
AMNAMN Healthca20190521A15.567.483.833.103.654.38
AMNBAmerican Nat20190521A159.9183.5173.9177.879.605.64
AMOTAllied Motio20190521A70.9044.4032.6932.9211.7111.48
AMPAmeriprise F20190521A4.692.361.061.231.301.14
AMPEAmpio Pharma20190521A160.20133.2598.3394.5234.9238.73
AMPHAmphastar Ph20190521A23.9021.84-0.300.9322.1420.91
AMRBAmerican Riv20190521A521.90286.11264.95263.5521.1622.56
AMRCAmeresco, In20190521A24.0110.423.334.167.096.26
AMRHAmeri Holdin20190521A126.42136.07116.33122.4019.7313.66
AMRKA-Mark Preci20190521A292.0259.7952.0652.817.746.99
AMRSAmyris Inc.20190521A33.2426.0312.438.4113.6017.62
AMRXAmneal Pharm20190521A19.5017.276.156.2111.1211.07
AMSAmerican Sha20190521A43.0740.9128.3828.3812.5312.53
AMSCAmerican Sup20190521A31.4220.601.144.8419.4615.76
AMSFAMERISAFE, I20190521A28.6216.6011.4411.375.165.23
AMSWAAmerican Sof20190521A31.2513.924.914.769.019.16
AMTAmerican Tow20190521A3.461.901.821.850.080.05
AMTBAmerant Banc20190521A210.5467.492.8411.2264.6456.27
AMTBBAmerant Banc20190521A589.65203.70164.72164.7238.9738.97
AMTDTD Ameritrad20190521A3.043.881.561.682.332.20
AMTXAemetis, Inc20190521A154.40128.1589.2691.9238.9036.24
AMUETRACS Aleri20190521ETN14.618.347.897.900.450.44
AMUBETRACS Aleri20190521ETN44.92
AMWDAmerican Woo20190521A37.7316.389.3910.746.985.64
AMZAInfraCap MLP20190521ETF17.5615.746.199.039.556.72
AMZNAmazon.Com I20190521A3.211.920.940.970.980.94
ANAutoNation,20190521A7.293.291.161.442.131.85
ANABAnaptysBio,20190521A34.7118.1711.2913.916.884.26
ANATAmerican Nat20190521A63.5028.8923.1522.525.746.38
ANDAAndina Acqui20190521A49.8310.897.837.983.052.90
ANDEAndersons In20190521A22.7220.180.921.1719.2619.01
ANETArista Netwo20190521A7.227.000.190.556.816.45
ANFAbercrombie20190521A7.744.890.211.764.683.13
ANGIANGI Homeser20190521A12.508.764.214.504.564.26
ANGLVanEck Vecto20190521ETF8.774.762.963.121.801.64
ANGOAngioDynamic20190521A21.9926.327.206.2519.1220.06
ANHAnworth Mort20190521A24.6118.2414.6214.623.633.63
ANIKAnika Therap20190521A47.4816.999.609.477.387.51
ANIPANI Pharmace20190521A38.8027.856.376.6421.4821.21
ANIXAnixa Biosci20190521A181.08110.5496.14102.8414.407.70
ANSSAnsys Inc20190521A8.263.681.211.382.482.31
ANTMANTHEM, INC.20190521A5.303.171.712.021.461.15
ANYSphere 3D Co20190521A325.06302.14272.74276.1729.4025.97
AOAiShares Core20190521ETF12.215.924.224.331.711.60
AOBCAmerican Out20190521A12.209.760.00-0.059.769.82
AOKiShares Core20190521ETF15.009.7413.3811.66-3.64-1.92
AOMiShares Core20190521ETF16.966.420.29-1.386.137.79
AONAon plc Clas20190521A3.372.050.390.671.661.38
AORiShares Core20190521ETF10.988.075.787.752.290.32
AOSA.O. Smith C20190521A3.303.211.120.042.113.17
AOSLAlpha and Om20190521A37.8933.0314.3016.5218.7316.51
APAmpco-Pittsb20190521A171.5198.7479.4282.9719.3215.77
APAApache Corpo20190521A3.573.040.831.172.211.87
APAMARTISAN PART20190521A9.665.971.882.854.093.12
APDAir Products20190521A4.452.410.871.151.531.26
APDNApplied DNA20190521A571.44367.75355.27351.7512.4816.01
APEIAmerican Pub20190521A26.5514.146.017.868.136.28
APENApollo Endos20190521A832.67393.67368.36368.3625.3125.31
APHAmphenol Cor20190521A4.732.830.970.891.861.94
APHAAphria Inc.20190521A14.5512.858.228.174.634.68
APLEApple Hospit20190521A6.215.235.255.11-0.020.13
APLSApellis Phar20190521A38.3918.698.5510.3710.158.32
APLTApplied Ther20190521A92.2920.2819.3517.690.942.60
APMAptorum Grou20190521A602.14324.48221.69320.81102.793.67
APOApollo Globa20190521A4.935.621.670.063.955.56
APOGApogee Enter20190521A16.298.011.531.706.486.30
APPFAppFolio, In20190521A24.7223.0410.3114.4112.738.63
APPNAppian Corpo20190521A23.0217.507.297.4110.2110.09
APPSDigital Turb20190521A29.2929.509.1111.1720.3918.33
APRNBlue Apron H20190521A35.1661.8643.5062.2618.36-0.39
APTAlpha Pro Te20190521A78.9653.8748.4148.415.455.45
APTOAptose Biosc20190521A102.2573.1349.9657.0323.1716.10
APTSPreferred Ap20190521A19.1111.377.157.564.223.81
APTVAptiv PLC20190521A5.534.981.181.733.813.26
APTXAptinyx Inc.20190521A83.1261.0950.9851.2410.119.85
APVOAptevo Thera20190521A86.9462.7032.9932.4229.7130.28
APWCAsia Pacific20190521A73.09111.89111.89111.890.000.00
APYApergy Corpo20190521A20.958.312.994.785.323.53
APYXApyx Medical20190521A65.3442.7230.7832.7711.949.96
AQBAquaBounty T20190521A73.4149.7652.1449.72-2.370.04
AQMSAqua Metals,20190521A69.9651.0820.0025.5931.0825.49
AQNAlgonquin Po20190521A8.777.634.765.042.872.58
AQSTAquestive Th20190521A131.4086.3151.9058.0734.4228.24
AQUAEvoqua Water20190521A15.218.350.802.437.555.91
ARANTERO RESOU20190521A13.7410.164.986.195.174.00
ARAAmerican Ren20190521A82.4250.9724.5529.4326.4221.54
ARAVAravive, Inc20190521A358.47317.75232.12273.8485.6343.92
ARAYAccuray Inco20190521A29.1123.6814.1814.299.499.39
ARCARC Document20190521A58.4048.9527.7331.8521.2217.09
ARCBArcBest Corp20190521A20.049.180.941.998.247.19
ARCCAres Capital20190521A5.655.513.924.001.591.51
ARCEArco Platfor20190521A195.65109.1462.2876.5346.8632.61
ARCHArch Coal, I20190521A23.2510.612.784.457.836.16
ARCMArrow Reserv20190521ETF98.81
ARCOARCOS DORADO20190521A20.3513.235.036.268.056.95
ARCTArcturus The20190521A195.31113.5581.2581.6832.3031.87
ARDArdagh Group20190521A35.6921.6711.1312.6210.549.05
ARDSAridis Pharm20190521A897.56614.13614.13614.130.000.00
ARDXArdelyx, Inc20190521A88.3159.4637.1238.9122.3420.55
AREAlexandria R20190521A5.485.784.594.661.191.12
ARECAMERICAN RES20190521A1725.421428.681325.301325.30103.38103.38
ARESAres Managem20190521A7.193.710.341.793.371.92
ARGOArgo Group I20190521A24.0711.570.697.5310.874.04
ARGTGlobal X MSC20190521ETF18.477.245.215.262.031.99
ARIAPOLLO COMME20190521A5.463.921.362.132.551.79
ARKFARK Fintech20190521ETF43.8841.4337.4132.164.029.27
ARKGARK Genomic20190521ETF15.0710.457.065.773.394.68
ARKKARK Innovati20190521ETF10.678.945.115.233.823.71
ARKQARK Autonomo20190521ETF16.308.535.816.612.721.91
ARKRArk Restaura20190521A531.49284.72284.72284.720.000.00
ARKWARK Next Gen20190521ETF6.228.712.692.646.026.06
ARLAmerican Rea20190521A175.6775.61-52.63-23.36128.2498.96
ARLOArlo Technol20190521A25.5321.3511.2111.5310.149.82
ARLPAlliance Res20190521A12.619.032.232.336.796.70
ARMKARAMARK20190521A3.662.490.420.922.071.57
ARMPArmata Pharm20190521A302.44253.13200.06226.5653.0726.58
ARNAArena Pharma20190521A20.077.511.711.765.805.75
ARNCArconic Corp20190521A4.633.522.001.981.521.53
AROCArchrock Inc20190521A11.0811.444.775.746.675.70
AROWArrow Financ20190521A101.0433.9428.7528.435.185.51
ARPOAerpio Pharm20190521A197.00147.24129.54108.1217.7039.13
ARRARMOUR Resid20190521A5.594.421.832.312.592.11
ARTNAArtesian Res20190521A146.1693.8190.2594.893.56-1.08
ARTWArts-Way Man20190521A324.97615.34587.83592.9327.5122.41
ARVNArvinas, Inc20190521A101.6947.5833.8936.3013.6911.28
ARWArrow Electr20190521A8.363.982.362.531.621.45
ARWRArrowhead Re20190521A10.799.420.963.468.475.97
ARYAARYA Science20190521A40.3330.0830.2230.220.100.10
ASBAssociated B20190521A4.823.221.741.851.481.37
ASCARDMORE SHIP20190521A28.7617.993.914.0914.0813.90
ASEAGlobal X FTS20190521ETF236.66181.13173.95173.957.187.18
ASETFlexShares R20190521ETF58.3530.3630.3630.360.000.00
ASFIAsta Funding20190521A141.54104.5694.8893.929.6810.64
ASGNASGN Incorpo20190521A18.325.901.742.544.163.36
ASHAshland Glob20190521A7.672.500.590.681.911.82
ASHRXtrackers Ha20190521ETF3.814.082.782.911.291.17
ASHSXtrackers Ha20190521ETF17.199.608.728.630.870.97
ASHXXtrackers MS20190521ETF150.70100.2561.3992.5938.867.66
ASIXAdvanSix Inc20190521A22.7417.822.653.1715.1714.64
ASMAvino Silver20190521A274.41250.86182.56204.2968.3046.58
ASMBAssembly Bio20190521A67.9036.3017.7319.4418.5716.86
ASNAAscena Retai20190521A91.7356.9129.4639.5127.4617.40
ASPNAspen Aeroge20190521A68.7855.0438.2643.4316.7911.62
ASPSAltisource P20190521A85.3459.5923.2822.5136.3037.08
ASPUASPEN GROUP,20190521A111.4851.5542.6744.878.886.68
ASRTAssertio The20190521A33.2234.522.956.8031.5627.72
ASRVAmeriServ Fi20190521A163.11101.2298.3797.622.853.60
ASTCAstrotech Co20190521A420.41252.91244.46244.468.458.45
ASTEAstec Indust20190521A24.4017.486.957.3910.5310.09
ASURAsure Softwa20190521A43.8332.0114.9115.4417.1016.57
ASYSAmtech Syste20190521A72.5741.1826.6326.6514.5514.53
ATAtlantic Pow20190521A39.9936.539.1514.7027.3921.80
ATECAlphatec Hol20190521A72.29143.6230.7429.14112.89114.48
ATENA10 NETWORKS20190521A17.4911.988.078.873.882.99
ATESTCTest Symbol20190521A21.5512.4712.4112.410.050.05
ATESTGTEST SYMBOL20190521A29.5916.7016.7016.700.000.00
ATGEAdtalem Glob20190521A13.706.793.163.753.633.04
ATHAthene Holdi20190521A3.132.330.590.721.741.61
ATHXAthersys, In20190521A57.7960.047.5910.0352.4550.01
ATIAllegheny Te20190521A8.355.006.143.75-1.141.24
ATIFATIF Holding20190521A365.57295.73282.27282.2713.4613.46
ATKRAtkore Inter20190521A18.116.236.937.56-0.70-1.33
ATLCAtlanticus H20190521A347.23331.64243.55243.5588.1088.10
ATLOAMES Nationa20190521A306.06188.30184.00184.074.294.23
ATMPiPath Select20190521ETF20.5117.1318.0818.06-0.95-0.92
ATNIATN Internat20190521A77.1943.7332.8834.1310.869.60
ATNMActinium Pha20190521A51.46107.8667.6168.2140.2539.65
ATNXAthenex, Inc20190521A29.5618.1213.389.674.748.45
ATOAtmos Energy20190521A3.742.381.481.650.910.73
ATOMAtomera Inco20190521A189.2374.7931.1249.3343.6725.46
ATOSAtossa Thera20190521A165.91198.91323.32336.08-124.41-137.17
ATRAptarGroup,20190521A11.013.562.012.101.551.46
ATRAAtara Biothe20190521A47.4415.248.327.996.927.25
ATRCAtriCure, In20190521A25.228.482.783.225.705.26
ATROAstronics Co20190521A27.1111.423.184.308.247.11
ATRSAntares Phar20190521A37.3635.6014.7216.0620.8819.54
ATSGAir Transpor20190521A18.6323.513.945.6619.5717.85
ATTOAtento S.A.20190521A70.6960.3634.8136.3125.5524.04
ATUSAltice USA,20190521A4.113.470.971.602.501.87
ATVIActivision B20190521A2.502.982.010.600.982.39
ATXIAvenue Thera20190521A216.84106.87-71.42-71.42178.29178.29
AUBAtlantic Uni20190521A25.2722.765.926.3716.8416.39
AUBNAuburn Natio20190521A266.95201.58184.67191.3916.9110.20
AUDCAudioCodes L20190521A20.7516.596.003.3210.5913.28
AUGAuryn Resour20190521A129.08118.5691.3298.6627.2419.91
AUMNGolden Miner20190521A317.04320.35303.71302.4516.6417.90
AUPHAurinia Phar20190521A16.0413.232.513.5410.729.70
AUSFGlobal X Ada20190521ETF25.7810.8110.8110.810.000.00
AUTOAutoWeb, Inc20190521A321.23291.73255.11254.9936.6236.74
AUYYamana Gold,20190521A50.8836.1125.2927.2610.808.82
AVAAvista Corpo20190521A6.452.981.972.131.010.85
AVAVAeroVironmen20190521A29.7724.865.179.3619.6915.50
AVBAvalonBay Co20190521A6.002.991.962.151.030.84
AVCOAvalon Globo20190521A81.8262.3551.5151.7710.8410.58
AVDAmerican Van20190521A37.5321.8616.5017.215.354.64
AVEOAVEO Pharmac20190521A86.7788.8981.2880.567.618.33
AVGOBroadcom Inc20190521A4.226.23-0.440.096.676.14
AVGRAvinger, Inc20190521A71.83107.3191.0793.7516.2413.55
AVIDAvid Technol20190521A25.4717.676.063.9311.6113.75
AVLRAvalara, Inc20190521A13.805.621.992.653.632.97
AVNSAvanos Medic20190521A20.418.072.962.545.115.54
AVNWAviat Networ20190521A215.67123.1299.47102.0723.6521.04
AVROAVROBIO, Inc20190521A151.45105.5551.6364.8853.9340.68
AVTAvnet, Inc.20190521A7.385.462.041.753.423.71
AVTRAvantor, Inc20190521A10.076.650.613.636.043.01
AVXLAnavex Life20190521A69.7161.5525.4828.9636.0732.59
AVYAvery Dennis20190521A6.552.691.151.511.541.18
AVYAAvaya Holdin20190521A11.146.923.043.493.873.43
AWIArmstrong Wo20190521A9.114.031.922.022.112.01
AWKAmerican Wat20190521A4.031.980.500.761.481.23
AWRAmerican Sta20190521A16.097.334.604.942.732.39
AWREAware Inc20190521A101.87120.59105.80105.8014.8014.80
AWTMAware Ultra-20190521ETF20.60
AWXAvalon Holdi20190521A120.9356.51111.41118.24-54.90-61.73
AXAxos Financi20190521A17.2910.894.224.276.676.62
AXASAbraxas Petr20190521A87.8575.6062.7463.7812.8611.81
AXDXAccelerate D20190521A52.4123.2712.5412.6310.7310.64
AXEAnixter Inte20190521A23.8612.026.036.475.985.54
AXGNAxogen, Inc.20190521A24.1815.032.533.7312.5011.30
AXGTAxovant Gene20190521A69.5245.7312.4422.4433.2923.29
AXJLWisdomTree A20190521ETF30.0017.4817.9717.97-0.50-0.50
AXLAmerican Axl20190521A9.375.884.371.921.503.95
AXLAAxcella Heal20190521A208.26112.89103.52106.249.376.65
AXNXAxonics Modu20190521A116.1576.0460.2562.1215.7913.92
AXPAmerican Exp20190521A1.711.000.210.380.790.61
AXRAMREP Corpor20190521A160.64178.68106.64102.2172.0576.47
AXSAxis Capital20190521A6.792.631.311.491.321.14
AXSMAxsome Thera20190521A19.6217.066.2412.1010.824.96
AXTAAxalta Coati20190521A4.233.242.582.210.661.03
AXTIAXT Inc20190521A41.3237.57-5.67-1.9643.2439.54
AXUAlexco Resou20190521A98.3086.2674.8970.3111.3715.94
AYAtlantica Yi20190521A10.5513.684.966.668.717.01
AYIAcuity Brand20190521A14.796.772.552.934.223.84
AYTUAytu BioScie20190521A108.1589.1567.6069.7221.5519.44
AYXAlteryx, Inc20190521A18.009.504.335.685.173.82
AZOAutoZone, In20190521A20.079.234.305.504.232.98
AZPNAspen Techno20190521A17.777.854.174.613.683.24
AZREAzure Power20190521A253.10140.22116.92116.6923.3023.53
AZRXAzurRx BioPh20190521A146.74171.24132.13136.0739.1135.17
AZZAZZ Inc.20190521A35.3011.756.457.265.304.49
BBarnes Group20190521A14.826.542.612.903.933.65
BABoeing Compa20190521A3.682.181.021.501.160.68
BABInvesco Taxa20190521ETF3.793.373.253.260.120.12
BACBank of Amer20190521A3.493.321.451.701.871.62
BAHBooz Allen H20190521A5.273.630.672.032.961.59
BALiPath Series20190521ETN32.9314.948.758.336.196.61
BAMBrookfield A20190521A2.184.993.033.221.971.78
BANCBanc of Cali20190521A14.788.884.134.974.753.91
BANDBandwidth In20190521A38.5528.0912.6713.3615.4214.73
BANFBancfirst Co20190521A54.5919.3912.4813.306.916.09
BANRBanner Corp.20190521A18.745.932.202.313.733.62
BANXStoneCastle20190521A110.8155.1646.2346.238.928.92
BAPCredicorp LT20190521A11.293.402.021.731.371.66
BAPRInnovator S&20190521ETF19.1112.255.825.826.446.44
BASIBioanalytica20190521A285.80207.60199.22199.848.387.76
BATRALiberty Medi20190521A40.2619.6211.6612.237.977.39
BATRKLiberty Medi20190521A21.529.928.289.291.640.63
BATTAmplify Adva20190521ETF32.2527.6327.6327.630.000.00
BAXBaxter Inter20190521A2.462.230.511.001.721.23
BBBlackBerry L20190521A12.1510.234.565.015.675.23
BBAXJPMorgan Bet20190521ETF12.956.956.356.470.600.48
BBBYBed Bath & B20190521A7.0914.425.296.809.137.65
BBCVirtus LifeS20190521ETF45.4732.8232.7132.710.110.11
BBCAJPMorgan Bet20190521ETF5.633.723.653.660.060.06
BBCPConcrete Pum20190521A90.7446.7730.8014.1815.9732.59
BBDCBarings BDC,20190521A16.5510.664.725.585.945.08
BBEUJPMorgan Bet20190521ETF4.833.152.252.330.900.82
BBGIBeasley Broa20190521A101.2666.3330.6328.5635.7037.77
BBHVanEck Vecto20190521ETF7.5112.668.828.543.834.12
BBJPJPMorgan Bet20190521ETF4.733.913.153.270.760.64
BBPVirtus LifeS20190521ETF25.3514.9714.7614.770.210.20
BBREJPMorgan Bet20190521ETF3.642.26-0.511.082.771.18
BBSAJPMorgan Bet20190521ETF4.763.973.973.970.000.00
BBSIBarrett Busi20190521A106.2644.5832.1331.2312.4513.35
BBUBrookfield B20190521A59.6147.6242.9643.074.664.55
BBUSJPMorgan Bet20190521ETF7.8236.3736.2636.480.11-0.11
BBWBuild-A-Bear20190521A58.14114.42129.30121.75-14.88-7.32
BBXBBX Capital20190521A30.3516.418.078.848.347.56
BBYBest Buy Com20190521A4.302.401.090.781.311.62
BCBrunswick Co20190521A8.224.101.481.642.622.46
BCBPBCB Bancorp20190521A44.1836.4521.8221.2114.6315.24
BCCBoise Cascad20190521A21.6310.553.923.766.636.80
BCDAberdeen Sta20190521ETF15.172.805.565.56-2.77-2.77
BCEBCE, Inc.20190521A2.272.470.710.911.751.55
BCEIBONANZA CREE20190521A26.069.053.554.045.505.01
BCIAberdeen Sta20190521ETF12.2510.257.269.832.990.42
BCLIBrainstorm C20190521A64.6648.1943.8244.124.364.06
BCMiPath Pure B20190521ETN29.9612.5912.5912.590.000.00
BCMLBayCom Corp20190521A163.8314.8514.5214.620.330.24
BCOThe Brink's20190521A11.814.541.912.522.632.02
BCOMB Communicat20190521A767.83
BCORBlucora, Inc20190521A24.7914.98-2.38-2.9617.3617.93
BCOVBrightcove,20190521A33.6026.937.409.8419.5317.09
BCOW1895 Bancorp20190521A50.7118.24-3.16-3.1621.3921.39
BCPCBalchem Corp20190521A23.6412.766.677.926.094.84
BCRXBioCryst Pha20190521A32.3626.252.2014.1724.0512.07
BCSFBain Capital20190521A19.9015.4813.3314.232.151.25
BCTFBancorp 34,20190521A242.54243.01197.43197.4345.5845.58
BDCBelden Inc.20190521A19.358.613.484.475.134.14
BDCSUBS AG Excha20190521ETN58.59223.43223.38223.380.050.05
BDCZETRACS Wells20190521ETN48.83
BDGEBridge Banco20190521A209.3546.8132.8933.2813.9213.52
BDLFlanigan's E20190521A185.39182.40182.40182.400.000.00
BDNBrandywine R20190521A6.945.690.420.665.265.02
BDRBlonder Tong20190521A321.14256.65231.15236.3325.5020.32
BDSIBioDelivery20190521A23.6721.366.566.9714.8014.39
BDXBecton, Dick20190521A4.682.290.770.991.521.29
BEBloom Energy20190521A23.6810.334.515.595.814.74
BEATBioTelemetry20190521A15.8114.3512.0010.342.354.01
BECNBeacon Roofi20190521A14.757.262.413.264.854.00
BELFABel Fuse Inc20190521A670.90470.52462.85462.857.677.67
BELFBBel Fuse Inc20190521A222.98137.22100.51100.8936.7036.33
BENFranklin Res20190521A3.243.030.721.222.311.81
BEPBrookfield R20190521A6.973.882.352.531.531.35
BERYBerry Global20190521A6.032.300.931.161.381.14
BFABrown-Forman20190521A24.2417.0812.5912.414.494.67
BFBBrown-Forman20190521A3.652.270.841.201.431.07
BFAMBRIGHT HORIZ20190521A14.576.572.973.513.603.06
BFCBank First C20190521A261.5290.4183.8078.466.6111.94
BFINBankFinancia20190521A37.6433.0511.6011.2421.4521.81
BFITGlobal X Hea20190521ETF159.7286.8186.8186.810.000.00
BFORBarron's 40020190521ETF6.4499.186.547.0292.6492.16
BFSSaul Centers20190521A73.7629.5525.4526.764.112.80
BFSTBusiness Fir20190521A84.8446.5944.9745.111.621.48
BGBunge Limite20190521A5.644.422.162.332.272.10
BGCPBGC Partners20190521A21.1916.594.765.2511.8211.31
BGFVBig 5 Sporti20190521A66.1181.2239.2134.3542.0246.87
BGGBriggs & Str20190521A16.138.443.703.504.744.94
BGIBirks Group20190521A758.06538.43538.43538.430.000.00
BGRNiShares Glob20190521ETF22.8016.6916.6916.690.010.01
BGSB&G Foods, I20190521A8.215.572.953.402.622.17
BGSFBG Staffing20190521A120.6099.4099.3570.140.0529.27
BHBiglari Hold20190521A185.2178.4153.2060.4825.2117.93
BHABiglari Hold20190521A0.0020.90
BHBBar Harbor B20190521A194.6282.5070.7673.4911.749.01
BHCBausch Healt20190521A5.024.572.922.651.651.92
BHEBenchmark El20190521A11.946.541.731.594.814.95
BHFBrighthouse20190521A5.054.020.340.933.693.09
BHLBBerkshire Hi20190521A11.034.631.952.422.682.22
BHRBraemar Hote20190521A30.6117.317.218.1410.109.17
BHTGBioHiTech Gl20190521A273.05137.36107.36107.3630.0030.00
BHVNBiohaven Pha20190521A32.5913.678.679.865.003.81
BIBProShares Ul20190521ETF12.838.602.772.915.835.69
BIBLInspire 10020190521ETF55.3420.0220.0220.020.000.00
BICKFirst Trust20190521ETF44.3217.5517.5517.550.000.00
BIGBig Lots, In20190521A11.815.542.402.803.152.75
BIIBBiogen Inc.20190521A4.804.850.691.034.173.82
BILSPDR Bloombe20190521ETF1.090.690.690.690.000.00
BIMIBOQI Interna20190521A431.83239.57239.79241.36-0.22-1.79
BIOBio-Rad Labo20190521A23.1210.753.283.977.376.68
BIOBBio-Rad Labo20190521A125.8312.855.755.757.107.10
BIOCBiocept, Inc20190521A58.8351.9319.0035.0632.9216.88
BIOLBiolase, Inc20190521A359.27274.09199.57248.5074.5225.59
BIOXBioceres Cro20190521A502.14309.93269.30270.2740.6439.67
BIPBrookfield I20190521A7.235.741.862.303.883.44
BISProShares Ul20190521ETF22.1819.288.8616.1510.423.14
BIVVanguard Int20190521ETF1.270.610.390.400.220.21
BIZDVanEck Vecto20190521ETF21.9811.7611.0811.220.680.54
BJBJs Wholesal20190521A16.465.101.882.593.222.51
BJANInnovator S&20190521ETF47.7559.1258.7859.120.340.00
BJKVanEck Vecto20190521ETF43.2529.9216.601.1213.9012.73
BJRIBJ's Restaur20190521A16.435.002.181.762.833.24
BJULInnovator S&20190521ETF13.236.773.764.413.012.37
BKBank of New20190521A2.331.750.290.831.470.94
BKCCBlackRock Ca20190521A21.4920.4914.8115.355.715.17
BKDBrookdale Se20190521A14.4214.489.459.875.044.62
BKEThe Buckle,20190521A12.949.191.191.848.007.35
BKEPBlueknight E20190521A132.1688.0077.7477.7410.2610.26
BKFiShares MSCI20190521ETF14.077.918.457.65-0.540.26
BKHBlack Hills20190521A9.615.091.882.103.212.98
BKIBlack Knight20190521A6.602.410.290.612.121.80
BKLNInvesco Seni20190521ETF4.383.202.562.930.640.27
BKNGBooking Hold20190521A9.965.032.852.852.122.12
BKSCBank of Sout20190521A324.67126.39-46.58-10.24172.97136.63
BKTIBK Technolog20190521A316.50188.0947.5247.52140.57140.57
BKUBankunited,20190521A5.072.710.981.161.731.55
BKYIBIO-key Inte20190521A352.16339.81337.69338.752.121.06
BLBlackLine, I20190521A22.9217.072.023.5715.0513.50
BLBDBlue Bird Co20190521A47.6011.2513.063.21-1.818.05
BLCMBellicum Pha20190521A72.7249.0130.5136.1118.5012.90
BLCNReality Shar20190521ETF66.1238.9236.9332.721.996.19
BLDTopBuild Cor20190521A23.417.071.833.315.243.76
BLDPBallard Powe20190521A25.7521.875.855.1216.0216.75
BLDRBuilders Fir20190521A8.5635.5027.2227.798.287.71
BLESInspire Glob20190521ETF96.00111.8565.0164.8946.8446.96
BLFSBioLife Solu20190521A55.4047.190.872.0346.3245.15
BLHYVirtus Newfl20190521ETF44.7519.5319.2319.530.300.00
BLINBridgeline D20190521A93.5379.5962.1566.0017.4413.59
BLKBlackrock, I20190521A8.683.922.102.521.821.40
BLKBBlackbaud, I20190521A29.899.552.892.846.666.71
BLLBall Corpora20190521A3.101.680.631.101.050.59
BLMNBloomin' Bra20190521A5.9010.880.720.8310.2210.09
BLNKBlink Chargi20190521A88.7061.0049.7250.2911.2810.71
BLOKAmplify Tran20190521ETF23.6439.6443.4636.25-3.823.39
BLPHBellerophon20190521A176.73227.47162.32135.2665.1592.21
BLUEbluebird bio20190521A25.3225.6814.4314.1011.2411.58
BLVVanguard Lon20190521ETF2.474.860.690.544.174.32
BLXBanco Latino20190521A41.5419.9810.6211.159.368.83
BMCHBMC Stock Ho20190521A16.437.244.973.772.273.46
BMIBadger Meter20190521A29.3312.556.078.306.484.24
BMLPDorsey Wrigh20190521ETF88.0414.0914.0914.090.000.00
BMOBank of Mont20190521A2.091.790.800.940.990.85
BMRABIOMERICA IN20190521A637.14578.24416.04416.04162.20162.20
BMRCBank of Mari20190521A117.6244.9438.2340.886.714.06
BMRNBioMarin Pha20190521A9.325.511.872.663.642.85
BMTCBryn Mawr Ba20190521A30.5519.1014.4415.174.653.93
BMYBristol-Myer20190521A2.132.891.771.851.121.04
BNDVanguard Tot20190521ETF1.230.780.460.470.320.30
BNDCFlexShares C20190521ETF15.439.269.189.180.080.08
BNDWVanguard Tot20190521ETF4.073.452.151.341.292.10
BNDXVanguard Tot20190521ETF1.790.940.670.710.280.23
BNEDBarnes & Nob20190521A29.6924.1215.6815.828.448.30
BNFTBenefitfocus20190521A23.3546.319.634.5636.6841.75
BNGOBionano Geno20190521A278.7272.6469.7869.782.862.86
BNKDMicroSectors20190521ETN24.38
BNKOMicroSectors20190521ETN14.57
BNKUMicroSectors20190521ETN16.4822.8624.1522.86-1.290.00
BNKZMicroSectors20190521ETN25.46
BNSBank of Nova20190521A1.911.820.280.601.541.22
BNSOBonso Electr20190521A640.00513.35513.35513.350.000.00
BOCHBank of Comm20190521A42.8527.8827.2727.510.610.37
BOCTInnovator S&20190521ETF26.6913.9213.459.500.474.42
BOHBank of Hawa20190521A16.278.023.013.405.014.62
BOKFBOK Financia20190521A18.707.244.124.773.122.47
BOMNBoston Omaha20190521A83.2550.5226.8827.4723.6423.05
BONDPIMCO Active20190521ETF1.981.571.471.430.100.15
BOOMDMC Global I20190521A30.3011.225.554.605.676.62
BOOTBoot Barn Ho20190521A15.2110.016.627.003.393.01
BOSCB.O.S. Bette20190521A138.99105.2471.3479.0233.9026.22
BOSSGlobal X Fou20190521ETF21.108.298.298.290.000.00
BOTJBank of the20190521A328.75354.66354.66354.660.000.00
BOTZGlobal X Fun20190521ETF5.154.471.842.592.621.88
BOUTInnovator IB20190521ETF66.5527.6127.6127.610.000.00
BOXBOX, INC.20190521A6.404.333.343.670.990.66
BOXLBoxlight Cor20190521A106.31207.43304.76299.67-97.33-92.24
BPFHBoston Priva20190521A13.0219.495.957.2613.5412.24
BPMCBlueprint Me20190521A32.1915.569.229.346.346.22
BPMPBP Midstream20190521A27.938.647.207.621.431.01
BPMXBioPharmX Co20190521A89.0178.5866.6969.8411.908.74
BPOPPopular Inc20190521A7.023.770.330.053.453.72
BPRNThe Bank of20190521A341.24119.88108.08106.8311.8013.05
BPTBP Prudhoe B20190521A31.8718.738.099.3310.689.43
BPTHBio-Path Hol20190521A62.6555.7945.5046.2110.299.58
BPYBrookfield P20190521A5.125.962.272.253.703.72
BRBroadridge F20190521A3.951.930.490.701.441.23
BRCBrady Corpor20190521A20.427.323.363.203.964.12
BREWCraft Brew A20190521A25.0517.187.685.879.5011.31
BRFVanEck Vecto20190521ETF57.3817.22-3.997.5421.209.68
BRGBluerock Res20190521A21.6620.609.289.5911.3211.01
BRIDBridgford Fo20190521A456.10215.72137.21201.2978.5014.43
BRKABerkshire Ha20190521A
BRKBBERKSHIRE HA20190521A2.211.540.750.850.780.69
BRKLBrookline Ba20190521A19.1914.933.893.9311.0511.00
BRKRBruker Corpo20190521A10.338.770.240.658.528.12
BRKSBrooks Autom20190521A14.6115.51-0.12-1.8115.6417.32
BRNBarnwell Ind20190521A257.54211.33211.26211.260.070.07
BROBrown & Brow20190521A3.392.991.731.791.261.20
BROGBrooge Energ20190521A19.7819.7919.7919.790.000.00
BRQSBorqs Techno20190521A2204.91713.52485.36485.36228.16228.16
BRTBRT Apartmen20190521A43.7524.5512.1114.5812.449.96
BRXBRIXMOR PROP20190521A5.575.523.093.352.432.18
BRYBerry Corpor20190521A26.0414.671.342.5413.3212.13
BRZUDirexion Dai20190521ETF6.504.683.042.171.652.52
BSAEInvesco Bull20190521ETF27.7422.9126.8126.81-3.91-3.91
BSBEInvesco Bull20190521ETF39.3525.1825.1825.180.000.00
BSCEInvesco Bull20190521ETF12.134.574.574.570.000.00
BSCKInvesco Bull20190521ETF4.732.952.952.950.000.00
BSCLInvesco Bull20190521ETF5.323.032.702.700.330.33
BSCMInvesco Bull20190521ETF5.254.053.994.040.060.02
BSCNInvesco Bull20190521ETF7.423.983.633.710.360.28
BSCOInvesco Bull20190521ETF10.1113.005.585.677.427.33
BSCPInvesco Bull20190521ETF9.334.823.712.851.111.97
BSCQInvesco Bull20190521ETF11.6720.6220.8421.08-0.23-0.46
BSCRInvesco Bull20190521ETF10.148.788.438.780.350.00
BSCSInvesco Bull20190521ETF7.194.414.414.410.000.00
BSDEInvesco Bull20190521ETF35.9615.0115.0115.010.000.00
BSETBassett Furn20190521A109.84119.58111.56111.738.027.85
BSGMBioSig Techn20190521A75.9945.1826.9030.6618.2714.52
BSIGBrightSphere20190521A12.616.603.083.383.533.23
BSJKInvesco Bull20190521ETF4.592.912.912.910.000.00
BSJLInvesco Bull20190521ETF11.897.903.606.544.301.36
BSJMInvesco Bull20190521ETF15.256.543.824.662.721.88
BSJNInvesco Bull20190521ETF21.1012.7611.8012.760.960.00
BSJOInvesco Bull20190521ETF20.329.999.5810.180.41-0.19
BSJPInvesco Bull20190521ETF24.0129.8929.7929.790.090.09
BSJQInvesco Bull20190521ETF26.1319.8819.8219.880.060.00
BSMBlack Stone20190521A21.5610.935.236.685.704.25
BSQRBSQUARE Corp20190521A220.22158.07144.28145.9513.8012.12
BSRRSierra Banco20190521A106.7254.5728.1540.5826.4213.99
BSTCBioSpecifics20190521A80.9250.1436.6542.3613.497.78
BSVVanguard Sho20190521ETF1.260.540.380.380.150.15
BSVNBank7 Corp.20190521A130.62127.17127.13127.130.040.04
BSXBoston Scien20190521A2.713.520.821.512.702.01
BTAIBioXcel Ther20190521A139.8280.8473.5075.847.345.00
BTALAGFiQ U.S. M20190521ETF16.239.328.898.970.430.34
BTEBaytex Energ20190521A51.4345.6922.7625.9322.9219.75
BTECPrincipal He20190521ETF32.0316.5216.5216.520.000.00
BTGB2Gold Corp.20190521A38.1333.8226.2925.267.538.56
BTNBallantyne S20190521A466.79236.66166.72196.1269.9440.54
BTUPeabody Ener20190521A14.0419.873.433.3816.4516.51
BULPacer US Cas20190521ETF19.97
BURLBURLINGTON S20190521A9.135.622.463.703.171.93
BUSEFirst Busey20190521A19.6621.175.425.8515.7515.32
BUYUSCF SummerH20190521ETF77.1338.1550.6241.89-12.47-3.75
BUYNUSCF SummerH20190521ETF91.4716.7616.7616.760.000.00
BVBrightView H20190521A30.5015.7210.9312.024.803.83
BVALBrand Value20190521ETF45.199.407.669.401.740.00
BVSNBroadvision20190521A910.45631.74558.43537.9273.3193.82
BWBabcock & Wi20190521A72.1977.6872.0972.905.594.78
BWABorgWarner I20190521A4.392.620.700.871.921.75
BWBBridgewater20190521A72.6928.6342.2542.11-13.62-13.48
BWENBroadwind En20190521A320.08203.16149.56154.0253.6149.14
BWFGBankwell Fin20190521A187.64121.06120.09119.740.971.32
BWLABowl America20190521A387.48315.76315.76315.760.000.00
BWXSPDR Bloombe20190521ETF4.994.413.443.550.980.86
BWXTBWX Technolo20190521A11.705.571.932.353.643.21
BWZSPDR Bloombe20190521ETF26.8111.9511.9211.950.030.00
BXThe Blacksto20190521A2.792.361.211.381.150.98
BXCBlueLinx Hol20190521A48.7524.5514.9716.479.598.08
BXGBluegreen Va20190521A77.3351.0337.0636.3813.9614.65
BXMTBlackstone M20190521A2.912.361.241.371.120.98
BXPBoston Prope20190521A6.202.671.301.741.370.94
BXSBancorpSouth20190521A8.354.461.161.383.313.09
BYByline Banco20190521A27.5717.076.616.9810.4610.09
BYDBoyd Gaming20190521A8.523.741.451.612.292.13
BYFCBroadway Fin20190521A293.12264.45264.45264.450.000.00
BYLDiShares Yiel20190521ETF7.051.931.931.930.000.00
BYNDBeyond Meat,20190521A18.7513.806.568.747.265.06
BYSIBeyondSpring20190521A427.58318.09189.35189.68128.74128.41
BZHBeazer Homes20190521A18.4811.894.344.877.557.02
BZQProShares Ul20190521ETF12.5711.034.265.756.785.28
CCitigroup In20190521A1.562.091.020.931.061.16
CAAPCorporacion20190521A112.6956.3243.3744.3812.9511.94
CAASChina Automo20190521A489.76417.52370.09376.3347.4341.20
CACCamden Natio20190521A57.1116.4814.9215.661.550.82
CACCCredit Accep20190521A23.4111.138.077.963.063.17
CACGClearBridge20190521ETF31.4022.0621.2721.270.780.78
CACICACI INTERNA20190521A25.969.085.065.894.023.19
CADECadence Banc20190521A8.034.691.511.893.182.80
CAECAE INC20190521A6.525.522.572.812.952.71
CAGConagra Bran20190521A3.703.201.571.531.631.66
CAHCardinal Hea20190521A3.294.794.494.430.300.36
CAICAI Internat20190521A26.9413.520.624.7712.908.75
CAKECheesecake F20190521A7.057.19-0.02-0.407.217.59
CALCaleres Inc20190521A13.606.522.302.284.224.24
CALACalithera Bi20190521A68.1939.54-12.36-10.2151.9049.75
CALFPacer US Sma20190521ETF11.2716.2222.3323.36-6.11-7.13
CALMCal-Maine Fo20190521A10.448.040.280.507.767.54
CALXCALIX, INC.20190521A31.6230.9722.2818.458.7012.52
CAMPCalAmp Corp.20190521A21.8115.421.513.1513.9112.27
CAMTCamtek Ltd20190521A25.9142.048.1610.7333.8831.31
CAPEiPath Shille20190521ETN15.856.796.235.890.560.89
CAPLCrossAmerica20190521A37.2618.1219.0116.72-0.891.40
CAPRCapricor The20190521A403.94318.61290.97289.8327.6428.79
CARAvis Budget20190521A10.8115.926.3513.389.582.55
CARACara Therape20190521A25.1817.908.048.799.869.10
CARECARTER BANK20190521A85.6587.6082.3682.805.244.80
CARGCarGurus, In20190521A16.9711.802.877.428.924.37
CAROCarolina Fin20190521A83.8831.5226.8327.264.684.25
CARSCars.com Inc20190521A12.495.873.103.502.782.37
CARVCarver Banco20190521A676.62160.04121.57132.0338.4728.02
CARZFirst Trust20190521ETF37.1931.0031.0031.000.000.00
CASACasa Systems20190521A29.4718.599.2010.059.398.53
CASHMeta Financi20190521A16.2313.044.226.678.816.37
CASICASI Pharmac20190521A69.5739.4716.6518.0122.8321.47
CASSCass Informa20190521A88.1643.6429.2229.0314.4214.61
CASYCasey's Gene20190521A15.688.214.384.643.833.57
CATCaterpillar20190521A2.431.410.320.381.091.04
CATBCatabasis Ph20190521A93.6883.9346.7449.0937.1934.84
CATCCAMBRIDGE BA20190521A251.39127.3582.1282.1245.2345.23
CATHGlobal X S&P20190521ETF8.464.613.083.911.520.69
CATMCardtronics20190521A27.9612.615.444.767.177.85
CATOCATO CORP20190521A23.449.694.614.925.084.77
CATSCatasys Inc.20190521A52.5529.209.5310.2519.6718.95
CATYCathay Gener20190521A7.0819.961.721.7418.4718.28
CBChubb Limite20190521A2.941.700.790.870.910.83
CBANColony Bankc20190521A148.2051.8944.6544.977.246.92
CBATCBAK Energy20190521A388.13224.15165.32168.0558.8356.11
CBAYCymabay Ther20190521A25.2813.774.1813.119.590.65
CBBCincinnati B20190521A33.2522.818.639.7314.1813.08
CBFVCB Financial20190521A102.6020.4220.0320.160.390.26
CBIOCatalyst Bio20190521A48.3239.8113.0012.5826.8127.24
CBLCBL& Associa20190521A91.6248.8343.0645.295.783.54
CBLICleveland Bi20190521A410.44329.54329.54329.540.000.00
CBMGCellular Bio20190521A170.4975.5824.934.5650.6571.03
CBNKCapital Banc20190521A174.03115.57152.30123.03-36.73-7.46
CBOECboe Global20190521A4.962.410.260.472.151.94
CBONVanEck Vecto20190521ETF58.208.648.648.640.000.00
CBPOChina Biolog20190521A16.429.245.666.633.582.61
CBRECBRE GROUP,20190521A4.359.087.647.751.441.33
CBRLCracker Barr20190521A12.965.992.853.353.142.64
CBSHCommerce Ban20190521A9.6520.993.374.6617.7716.36
CBTCabot Corpor20190521A15.706.762.632.874.133.89
CBTXCBTX, Inc. C20190521A94.3453.1550.8250.952.322.20
CBUCommunity Ba20190521A20.327.223.974.173.253.05
CBZCBIZ, Inc.20190521A15.306.091.992.224.113.87
CCThe Chemours20190521A7.816.031.852.714.183.33
CCBCoastal Fina20190521A343.66194.12192.38194.121.740.00
CCBGCapital City20190521A147.9064.8258.1562.636.682.20
CCCClarivate An20190521A29.6715.3518.8919.17-3.53-3.82
CCCLChina Cerami20190521A380.39324.72318.11318.116.616.61
CCDCalamos Dyna20190521A28.6040.0016.9016.6623.1023.34
CCEPCoca-Cola Eu20190521A3.602.140.290.341.841.80
CCFChase Corpor20190521A96.5156.1252.4555.013.661.11
CCHCollier Cree20190521A80.90
CCICrown Castle20190521A3.333.612.072.251.541.35
CCJCameco Corpo20190521A9.697.433.403.654.033.78
CCKCrown Holdin20190521A5.492.860.581.042.281.82
CCLCarnival Cor20190521A1.991.640.890.970.750.67
CCLPCSI Compress20190521A78.7950.9125.3132.3625.6018.55
CCMPCabot Microe20190521A22.379.912.343.177.586.74
CCNECNB Financia20190521A282.46181.76166.64166.7215.1215.04
CCOClear Channe20190521A33.5221.6514.0315.747.625.91
CCOICogent Commu20190521A19.449.702.713.427.256.59
CCORCore Alterna20190521ETF68.4944.1234.3444.129.780.00
CCRCONSOL Coal20190521A132.9571.7140.9640.8630.7430.84
CCRCChina Custom20190521A336.57222.14135.00146.6587.1475.49
CCRNCross Countr20190521A32.0567.511.492.0666.0265.45
CCSCENTURY COMM20190521A13.294.182.982.911.201.27
CCXIChemoCentryx20190521A30.1916.873.365.9813.5110.89
CDAYCeridian HCM20190521A16.717.044.095.072.951.97
CDCVictoryShare20190521ETF7.895.695.255.470.440.21
CDECoeur Mining20190521A34.2229.4521.5721.677.877.78
CDEVCentennial R20190521A10.479.67-0.200.779.878.90
CDKCDK Global,20190521A6.373.931.042.232.891.70
CDLVictoryShare20190521ETF15.3311.9011.8911.910.01-0.01
CDLXCardlytics,20190521A49.4927.1712.4215.1014.7512.06
CDMOAvid Bioserv20190521A65.8642.6211.5218.1831.1024.45
CDNACareDx, Inc.20190521A33.9817.569.4911.738.075.82
CDNSCadence Desi20190521A2.591.92-0.200.742.121.19
CDORCondor Hospi20190521A118.92104.5597.8699.026.695.53
CDRCedar Realty20190521A36.9927.8641.1341.33-13.28-13.47
CDTXCidara Thera20190521A142.97148.90123.04125.5925.8623.31
CDWCDW Corporat20190521A8.113.721.481.432.242.29
CDXCChromaDex Co20190521A47.8126.8512.5016.9614.349.89
CDXSCodexis, Inc20190521A19.8419.558.186.3811.3713.17
CDZICADIZ, Inc.20190521A34.2517.0412.4211.664.615.38
CECelanese Cor20190521A5.472.870.981.471.891.40
CECECeco Environ20190521A38.4365.076.816.9558.2558.12
CEFSSaba Closed-20190521ETF40.0819.7319.7319.730.000.00
CEICamber Energ20190521A106.58123.25107.52110.5015.7312.75
CEIXCONSOL Energ20190521A26.9616.009.229.466.786.53
CELCellcom Isra20190521A147.06127.8039.5557.4088.2570.39
CELCCelcuity Inc20190521A597.88267.43249.13258.3418.319.10
CELHCelsius Hold20190521A206.76126.0575.4277.9350.6448.12
CELPCypress Envi20190521A170.86198.49181.33190.4317.168.06
CEMBiShares J.P.20190521ETF8.496.826.036.030.790.79
CEMIChembio diag20190521A161.0070.7259.7163.4511.027.28
CENTCentral Gard20190521A24.6117.706.309.4611.408.24
CENTACentral Gard20190521A17.7316.132.602.6213.5313.51
CENXCentury Alum20190521A16.3217.312.474.6814.8412.63
CEPUCentral Puer20190521A33.7822.8310.0312.1312.8010.70
CEQPCrestwood Eq20190521A17.186.902.693.494.213.41
CERCCerecor Inc.20190521A71.2944.5830.4232.0614.1512.52
CERNCerner Corp20190521A2.174.760.000.814.763.95
CERSCerus Corp20190521A19.1821.625.344.3816.2817.25
CETVCentral Euro20190521A30.3325.8413.6815.0712.1610.77
CETXCEMTREX INC.20190521A252.86176.2097.72133.6678.4742.53
CEVACEVA Inc.20190521A25.3232.821.923.9230.9028.90
CEWWisdomTree20190521ETF11.911.591.591.590.000.00
CEYVictoryShare20190521ETF23.3913.769.889.883.873.87
CEZVictoryShare20190521ETF20.1910.6210.2210.220.390.39
CFCF Industrie20190521A4.169.112.112.687.016.43
CFAVictoryShare20190521ETF13.646.295.746.170.540.12
CFBICommunity Fi20190521A149.7293.0510.7710.7782.2882.28
CFBKCentral Fede20190521A77.0933.1633.1633.160.000.00
CFFACF Finance A20190521A70.46
CFFIC&F Financia20190521A203.9179.8133.1473.2746.676.54
CFFNCapitol Fede20190521A10.4311.637.497.564.144.07
CFGCitizens Fin20190521A2.882.561.822.640.75-0.07
CFMSConformis, I20190521A48.8233.8721.3422.5712.5311.30
CFOVictoryShare20190521ETF11.489.529.809.41-0.280.11
CFRCullen/Frost20190521A12.264.421.651.752.782.68
CFRXContraFect C20190521A186.66273.03247.37254.7125.6518.32
CFXColfax Corpo20190521A5.844.512.022.632.491.89
CGThe Carlyle20190521A11.7612.521.041.1911.4911.33
CGACHINA GREEN20190521A24.3118.7518.7318.730.020.02
CGBDTCG BDC, Inc20190521A11.3514.610.511.2514.1013.36
CGCCanopy Growt20190521A5.474.732.042.142.692.58
CGENCompugen Ltd20190521A91.7873.5469.6570.963.892.58
CGIXCancer Genet20190521A140.20156.92132.47132.0824.4424.84
CGNXCognex Corp20190521A6.665.330.900.744.434.58
CGOCalamos Glob20190521A60.5045.7618.2217.9827.5427.78
CGWInvesco S&P20190521ETF9.856.9210.888.62-3.96-1.70
CHADDirexion Dai20190521ETF13.408.367.678.230.680.13
CHAPChaparral En20190521A64.3841.4124.0829.1317.3412.28
CHAUDirexion Dai20190521ETF5.4110.869.2314.151.64-3.27
CHCIComstock Hol20190521A308.40307.84319.83307.94-11.99-0.10
CHCOCity Holding20190521A46.4219.2413.9815.135.264.10
CHCTCommunity He20190521A18.908.603.915.274.693.33
CHDChurch & Dwi20190521A2.974.553.283.441.271.11
CHDNChurchill Do20190521A16.704.551.802.462.752.09
CHEChemed Corpo20190521A20.809.325.767.433.571.90
CHEFThe Chef's W20190521A21.5516.042.292.9313.7513.11
CHEKCheck-Cap Lt20190521A197.33148.90128.30135.1920.6013.71
CHEPAGFiQ U.S. M20190521ETF590.32572.16572.16572.160.000.00
CHFSCHF Solution20190521A102.69118.5971.5597.4347.0421.16
CHGGCHEGG, INC.20190521A6.915.362.222.403.142.96
CHGXChange Finan20190521ETF198.89124.97127.20127.20-2.23-2.23
CHHChoice Hotel20190521A9.955.081.912.513.172.57
CHICalamos Conv20190521A15.2250.8713.6113.7137.2637.16
CHICGlobal X MSC20190521ETF283.2673.83211.78211.78-137.95-137.95
CHIEGlobal X MSC20190521ETF636.94264.10264.10264.100.000.00
CHIHGlobal X MSC20190521ETF1062.79
CHIIGlobal X MSC20190521ETF298.27100.71100.71100.710.000.00
CHILGlobal X MSC20190521ETF744.31
CHIMGlobal X MSC20190521ETF148.408.358.358.350.000.00
CHIQGlobal X MSC20190521ETF17.6015.5117.6718.54-2.16-3.03
CHIRGlobal X MSC20190521ETF1049.19597.82597.82597.820.000.00
CHIUGlobal X MSC20190521ETF710.10
CHIXGlobal X MSC20190521ETF15.6528.9724.7331.734.24-2.76
CHKChesapeake E20190521A42.5935.0323.2225.3311.819.70
CHKPCheck Point20190521A6.214.152.022.182.131.97
CHMAChiasma, Inc20190521A65.5449.6914.2515.8735.4433.82
CHMGChemung Fina20190521A356.54174.35160.72167.7913.646.57
CHMICHERRY HILL20190521A11.297.004.164.322.842.68
CHNALoncar China20190521ETF99.2529.3935.3835.38-5.99-5.99
CHNRChina Natura20190521A357.12276.97198.92200.7278.0476.24
CHRACharah Solut20190521A142.91132.4668.2968.8964.1763.57
CHRSCoherus BioS20190521A20.8513.345.627.107.726.24
CHRWC.H. Robinso20190521A4.975.201.662.193.543.02
CHSChicos FAS,20190521A26.8718.2811.1411.137.147.16
CHTRCharter Comm20190521A5.494.332.222.492.111.84
CHUYChuy's Holdi20190521A25.6013.014.253.858.769.16
CHWCalamos Glob20190521A25.0920.1018.1518.151.961.96
CHYCalamos Conv20190521A17.3114.749.7010.405.054.35
CICIGNA Corpor20190521A4.662.900.971.431.941.48
CIACitizens, In20190521A36.8220.336.883.6013.4516.73
CIBRFirst Trust20190521ETF19.0113.0012.2712.320.730.68
CIDVictoryShare20190521ETF62.3770.7970.7970.790.000.00
CIDMCinedigm Cor20190521A244.84139.9091.4192.6148.4947.28
CIENCiena Corpor20190521A3.955.672.624.023.061.65
CIFSChina Intern20190521A110.38115.4894.4495.2021.0520.28
CIGIColliers Int20190521A13.8710.947.606.493.344.45
CILVictoryShare20190521ETF29.7357.0449.5548.487.498.57
CIMChimera Inve20190521A5.414.112.572.691.541.42
CINFCincinnati F20190521A4.272.401.851.560.550.84
CINRCINER RESOUR20190521A57.9622.1419.0316.813.115.33
CIOCITY OFFICE20190521A16.508.986.746.622.242.36
CIRCIRCOR Inter20190521A20.5814.095.088.599.015.51
CITCIT Group In20190521A9.143.461.881.911.571.54
CIVBCivista Banc20190521A130.9194.83103.41103.66-8.58-8.83
CIXComp X Inter20190521A335.95477.00420.15477.1256.85-0.11
CIZVictoryShare20190521ETF33.2230.5630.5330.560.040.00
CIZNCitizens Hol20190521A978.51697.84662.82662.8235.0235.02
CJJDChina Jo-Jo20190521A104.91124.0794.0795.8730.0028.20
CKHSeacor Holdi20190521A84.8334.5322.8924.9111.649.62
CKPTCheckpoint T20190521A167.5865.5553.3948.0812.1617.47
CKXCKX Lands, I20190521A50.3114.76-20.62-20.6235.3835.38
CLColgate-Palm20190521A1.631.35-0.61-0.191.961.53
CLARClarus Corpo20190521A30.0521.577.829.1513.7512.42
CLBCore Laborat20190521A14.728.494.795.333.703.16
CLBKColumbia Fin20190521A20.8011.869.319.802.562.07
CLBSCaladrius Bi20190521A147.78159.11122.61121.6536.5037.45
CLCTCollectors U20190521A65.8337.0525.2127.8311.849.23
CLDBCORTLAND BNC20190521A317.46234.41234.41234.410.000.00
CLDRCloudera, In20190521A9.537.731.592.936.144.80
CLDTCHATHAM LODG20190521A14.398.364.644.983.723.38
CLDXCelldex Ther20190521A76.0153.8829.3433.9524.5519.93
CLFCleveland-Cl20190521A10.448.763.713.925.044.83
CLFDClearfield,20190521A263.02121.49106.86110.3314.6211.16
CLGXCorelogic, I20190521A9.514.110.240.693.873.42
CLHClean Harbor20190521A12.796.133.133.373.002.76
CLIMack-Cali Re20190521A10.793.501.001.462.502.04
CLIRClearSign Te20190521A464.66376.27254.54247.95121.73128.32
CLIXProShares Lo20190521ETF16.4816.4825.8927.39-9.41-10.91
CLMTCalumet Spec20190521A56.3531.6615.9016.6015.7615.06
CLNCColony Credi20190521A19.3510.637.437.793.192.84
CLNEClean Energy20190521A40.7136.4625.4324.8411.0411.62
CLNYColony Capit20190521A19.6513.9410.7011.043.242.90
CLOUGlobal X Clo20190521ETF16.1759.1132.5132.7326.5926.38
CLPRClipper Real20190521A90.9955.3335.1437.6320.1917.70
CLPSCLPS Incorpo20190521A627.80281.95268.83266.8113.1115.13
CLRCONTINENTAL20190521A5.656.853.293.903.562.96
CLRBCellectar Bi20190521A70.3358.5513.9326.3544.6232.20
CLRGIQ Chaikin U20190521ETF13.7819.4019.4019.400.000.00
CLROClearOne, In20190521A235.87149.4092.5682.1856.8467.21
CLSCelestica, I20190521A14.4011.414.645.616.775.79
CLSDClearside Bi20190521A110.8181.3073.7173.127.598.18
CLSNCelsion Corp20190521A177.35122.5081.2776.6541.2345.85
CLTLInvesco Trea20190521ETF2.851.831.831.830.000.00
CLUBTown Sports20190521A46.1642.9819.6019.5923.3823.39
CLVSClovis Oncol20190521A21.3310.812.405.718.425.11
CLWClearwater P20190521A29.2314.289.969.474.334.81
CLWTEuro Tech Ho20190521A271.55157.67125.36127.2132.3130.46
CLXClorox Compa20190521A3.942.060.510.661.551.40
CLXTCalyxt, Inc.20190521A80.2151.2941.3744.469.916.83
CMCanadian Imp20190521A2.201.490.300.831.190.66
CMAComerica Inc20190521A4.396.071.301.384.764.68
CMBSiShares CMBS20190521ETF11.6942.514.774.6237.7337.89
CMCCommercial M20190521A6.976.622.683.143.943.48
CMCLCaledonia Mi20190521A211.34115.12118.09122.12-2.97-7.00
CMCOColumbus McK20190521A34.7913.036.646.496.396.54
CMCSAComcast Corp20190521A2.352.690.891.001.801.70
CMCTCIM Commerci20190521A474.70385.28321.32327.1863.9658.10
CMDCantel Medic20190521A21.609.927.817.642.112.28
CMDYiShares Bloo20190521ETF58.6517.2015.4417.201.750.00
CMECME Group In20190521A3.422.260.450.801.811.45
CMFiShares Cali20190521ETF3.273.223.093.090.130.13
CMGChipotle Mex20190521A8.654.191.571.532.622.66
CMICummins Inc.20190521A4.162.650.501.092.141.56
CMLSCumulus Medi20190521A148.05125.67113.13116.0912.549.58
CMOCapstead Mor20190521A12.239.025.856.493.172.54
CMPCompass Mine20190521A17.637.161.832.685.334.48
CMPRCimpress PLC20190521A36.3814.666.018.268.656.41
CMRECostamare In20190521A20.4615.468.137.877.347.60
CMRXChimerix, In20190521A48.4658.4110.461.6247.9556.79
CMSCMS Energy C20190521A1.891.820.510.631.311.19
CMTCore Molding20190521A464.27330.48250.13250.7380.3479.75
CMTLComtech Tele20190521A27.0412.733.093.969.648.77
CNXtrackers MS20190521ETF26.2728.9727.3028.051.670.92
CNACNA Financia20190521A10.356.422.593.043.833.39
CNATConatus Phar20190521A265.27183.82163.68176.2920.147.53
CNBKACentury Banc20190521A111.4739.9922.9733.1917.026.80
CNCCentene Corp20190521A2.803.632.532.161.101.47
CNCEConcert Phar20190521A49.7832.748.478.5124.2724.23
CNCRLoncar Cance20190521ETF38.6823.0322.2222.330.810.70
CNDTConduent Inc20190521A12.4010.539.8110.810.72-0.28
CNETChinaNet Onl20190521A127.30102.85102.03102.030.810.81
CNFRConifer Hold20190521A1363.641058.431058.431058.430.000.00
CNHICNH INDUSTRI20190521A11.247.873.734.414.133.44
CNICanadian Nat20190521A3.711.50-0.220.411.721.10
CNKCinemark Hol20190521A7.673.020.841.082.181.93
CNMDCONMED Corpo20190521A27.798.062.973.385.094.67
CNNECannae Holdi20190521A15.346.873.593.783.283.09
CNOCNO Financia20190521A6.375.132.882.462.252.67
CNOBCenter Banco20190521A24.0219.9113.9711.075.938.84
CNPCenterPoint20190521A3.403.431.902.411.531.02
CNQCanadian Nat20190521A3.733.090.671.092.422.00
CNSCohen & Stee20190521A18.6310.476.707.113.783.36
CNSLConsolidated20190521A21.2122.899.379.6613.5413.23
CNSTConstellatio20190521A66.2750.6916.3720.9034.3229.79
CNTYCentury Casi20190521A33.3927.238.4116.2018.8111.03
CNXCNX Resource20190521A12.4210.185.055.485.144.70
CNXMCNX Midstrea20190521A19.8512.977.537.995.454.99
CNXNPC Connectio20190521A61.4537.4118.0021.1619.4116.25
CNXTVanEck Vecto20190521ETF26.3716.6415.9616.010.680.63
CNYAiShares MSCI20190521ETF49.2364.8963.7364.581.150.30
COGlobal Cord20190521A107.6961.6155.0452.866.578.76
COCPCocrystal Ph20190521A352.75187.57176.67176.6710.9010.90
CODACoda Octopus20190521A91.48120.2821.5932.7098.6887.58
CODICompass Dive20190521A21.7714.7311.8112.352.922.38
CODXCo-Diagnosti20190521A188.75155.60105.94106.0749.6649.53
COFCapital One20190521A2.952.471.281.271.201.21
COGCabot Oil &20190521A3.783.261.811.801.461.46
COHNCohen & Comp20190521A148.25163.64125.42146.7438.2216.90
COHRCoherent Inc20190521A28.6516.158.459.427.706.73
COHUCohu Inc20190521A23.1811.575.676.335.905.24
COKECoca-Cola Co20190521A55.0626.1215.6619.0710.446.98
COLBColumbia Ban20190521A17.2310.902.432.658.478.25
COLDAmericold Re20190521A3.933.511.572.321.931.19
COLLCollegium Ph20190521A30.9373.8312.7415.2161.0858.62
COLMColumbia Spo20190521A14.776.701.691.965.014.74
COMDirexion Aus20190521ETF23.3416.474.3416.4712.140.00
COMBGraniteShare20190521ETF18.0820.7920.7920.790.000.00
COMMCommScope Ho20190521A6.148.200.740.867.477.35
COMTiShares Comm20190521ETF18.7113.4114.3214.37-0.91-0.95
CONECyrusOne Inc20190521A7.746.032.080.043.955.99
CONNConn's Inc.20190521A23.0333.975.158.8028.8225.17
COOThe Cooper C20190521A10.623.881.192.342.691.54
COOPMr. Cooper G20190521A17.3213.855.486.258.377.60
COPConocoPhilli20190521A1.721.680.430.621.251.07
COPXGlobal X Cop20190521ETF54.3825.8024.8425.380.960.41
CORCoresite Rea20190521A11.814.622.642.681.991.94
CORECore Mark Ho20190521A23.959.673.333.576.356.10
CORPPIMCO Invest20190521ETF14.5112.251.611.8210.6510.43
CORRCorEnergy In20190521A22.7912.529.2110.073.312.46
CORTCorcept Ther20190521A14.2914.399.6810.294.704.10
CORVCorrevio Pha20190521A139.8272.5347.7545.1424.7827.39
COSTCostco Whole20190521A3.382.070.350.401.721.68
COTYCOTY INC20190521A7.458.555.315.213.243.34
COUPCoupa Softwa20190521A13.568.867.416.601.452.26
COWiPath Series20190521ETN29.2914.8714.7114.760.160.11
COWNCowen Inc. C20190521A18.7926.405.274.8521.1721.59
COWZPacer US Cas20190521ETF7.354.604.334.440.270.16
CPCanadian Pac20190521A5.963.230.381.032.852.20
CPACopa Holding20190521A16.107.823.474.134.353.69
CPAHCounterpath20190521A313.21276.11189.93192.7286.1883.39
CPBCampbell Sou20190521A3.212.740.620.872.121.87
CPECallon Petro20190521A12.959.586.855.682.723.88
CPFCentral Paci20190521A17.4211.584.255.317.336.27
CPGCRESCENT POI20190521A25.2821.9310.029.4511.9012.48
CPHCCanterbury P20190521A440.14175.6252.3654.91123.26120.71
CPHIChina Pharma20190521A273.71238.03208.26210.8129.7727.22
CPICPI Inflatio20190521ETF26.4513.1912.6512.650.550.55
CPIXCumberland P20190521A189.55123.2681.5196.5541.7626.72
CPKChesapeake U20190521A55.5329.7721.7822.398.007.38
CPLGCorePoint Lo20190521A21.3311.555.014.976.536.57
CPLPCapital Prod20190521A35.5738.0510.6313.9127.4224.13
CPRICapri Holdin20190521A4.925.913.253.652.662.26
CPRTCopart Inc20190521A4.052.951.161.271.781.68
CPRXCatalyst Pha20190521A26.6125.3111.318.2614.0017.05
CPSCooper-Stand20190521A23.1711.072.885.428.195.65
CPSHCPS Technolo20190521A389.03139.7131.1137.57108.60102.14
CPSIComputer Pro20190521A26.4610.694.084.446.616.26
CPSSConsumer Por20190521A144.3678.5129.1256.1749.3922.34
CPSTCapstone Tur20190521A241.18217.64198.94201.8118.7115.83
CPTCamden Prope20190521A7.093.011.191.421.821.59
CPTACapitala Fin20190521A25.5822.2015.8714.946.337.26
CQPCheniere Ene20190521A36.3215.3412.3112.123.043.23
CQQQInvesco Chin20190521ETF11.009.594.915.254.684.35
CRCrane Compan20190521A16.899.864.086.405.783.46
CRAICRA Internat20190521A59.4940.3517.1021.0323.2519.32
CRAKVanEck Vecto20190521ETF41.6915.7611.5114.604.251.16
CRBNiShares MSCI20190521ETF13.948.898.478.860.420.03
CRBPCorbus Pharm20190521A29.8819.777.186.2912.5913.47
CRCCalifornia R20190521A14.289.013.014.786.004.23
CRDACrawford & C20190521A141.5879.0451.9456.3427.1122.71
CRDBCrawford & C20190521A121.0351.6930.7934.2520.9017.45
CREECree Inc20190521A9.046.063.071.623.004.44
CREGChina Recycl20190521A227.75148.18143.34143.194.844.99
CREXCREATIVE REA20190521A437.88407.94400.48402.857.465.09
CRHMCRH Medical20190521A41.5829.44-0.682.4330.1227.01
CRICarter's Inc20190521A10.856.339.509.12-3.17-2.78
CRISCuris Inc20190521A198.26151.6398.80120.2652.8331.36
CRKComstock Res20190521A35.1522.1012.6113.229.498.88
CRLCharles Rive20190521A15.945.351.901.923.453.43
CRMsalesforce.c20190521A3.262.631.381.481.251.16
CRMDCorMedix Inc20190521A39.9232.0923.2527.748.844.34
CRMTAmerica's Ca20190521A38.2416.3611.2412.395.113.97
CRNTCeragon Netw20190521A35.0728.7820.6219.978.168.76
CRNXCrinetics Ph20190521A136.4347.8436.5138.3711.339.47
CRONCronos Group20190521A9.007.233.403.083.834.15
CROPIQ Global Ag20190521ETF14.659.849.849.840.000.00
CROXCrocs, Inc.20190521A6.6218.324.723.9413.6014.38
CRSCarpenter Te20190521A20.3813.685.895.987.797.70
CRSACrescent Acq20190521A2522.391766.491766.491766.490.000.00
CRSPCRISPR Thera20190521A39.2718.695.7311.5412.977.16
CRTCross Timber20190521A121.8679.0785.6585.65-6.58-6.58
CRTXCortexyme, I20190521A140.6969.1439.6849.8429.4619.30
CRUSCirrus Logic20190521A11.5415.7412.6112.823.132.91
CRVLCorvel Corp20190521A43.5023.1812.6314.4210.558.76
CRVSCorvus Pharm20190521A166.4834.0224.3125.889.728.14
CRWSCrown Crafts20190521A105.2651.7248.1649.133.552.59
CRYCryoLife, In20190521A22.068.861.992.736.886.14
CSAVictoryShare20190521ETF21.3413.8413.4213.420.420.42
CSBVictoryShare20190521ETF27.5119.1918.4619.000.720.19
CSBRChampions On20190521A223.03137.55122.40126.5615.1510.99
CSCOCisco System20190521A1.792.990.812.002.180.99
CSDInvesco S&P20190521ETF38.1621.3215.8215.825.505.50
CSFVictoryShare20190521ETF24.4017.7517.5017.500.260.26
CSFLCenterState20190521A7.2728.216.537.9021.6820.32
CSGPCoStar Group20190521A18.117.703.283.934.433.77
CSGSCSG Systems20190521A18.8810.017.739.172.290.85
CSIICardiovascul20190521A15.3434.934.175.4230.7729.51
CSIQCanadian Sol20190521A17.9220.299.6217.4110.672.89
CSLCarlisle Com20190521A12.844.421.341.453.082.98
CSLTCASTLIGHT HE20190521A50.5433.5727.9222.975.6510.61
CSMProShares La20190521ETF7.995.525.115.120.410.41
CSMLIQ Chaikin U20190521ETF20.6018.4617.6217.620.850.85
CSODCornerstone20190521A17.575.300.942.394.362.90
CSPICSP Inc.20190521A269.73184.78174.47174.6510.3110.13
CSQCalamos Stra20190521A15.7519.363.763.1215.6116.24
CSSEChicken Soup20190521A322.73222.88194.24194.3328.6428.55
CSTECaesarstone20190521A27.3837.631.891.5535.7436.09
CSTMConstellium20190521A12.4712.644.565.588.087.08
CSTRCapStar Fina20190521A87.0140.1334.4335.895.704.23
CSUCapital Seni20190521A58.2729.6313.7113.9315.9215.70
CSVCarriage Ser20190521A23.629.657.036.952.622.71
CSWCCapital Sout20190521A38.2638.398.5811.9529.8226.44
CSWICSW Industri20190521A49.5219.1010.3611.108.738.00
CSXCSX Corporat20190521A1.841.09-0.260.181.350.91
CTASCintas Corp20190521A7.082.671.071.181.611.50
CTBCooper Tire20190521A17.088.403.923.984.484.41
CTBICommunity Tr20190521A54.8724.7918.6917.816.096.97
CTEKCynergisTek,20190521A145.91102.6962.1077.6240.6025.08
CTGComputer Tas20190521A133.1778.9240.0640.7338.8738.19
CTHRCharles & Co20190521A104.0577.7965.8966.1111.9011.68
CTIBYunhong CTI20190521A242.98205.28169.38213.0435.89-7.76
CTICCTI BioPharm20190521A110.04597.64232.67231.64364.96365.99
CTLCenturyLink,20190521A9.757.942.012.685.935.25
CTLTCATALENT, IN20190521A13.085.042.672.822.372.22
CTMXCytomX Thera20190521A35.7016.438.859.737.586.71
CTOConsolidated20190521A84.7129.6528.6729.660.98-0.01
CTRAContura Ener20190521A37.6718.055.458.2612.609.79
CTRCCentric Bran20190521A217.28140.37101.18102.5739.1937.80
CTRECARTRUST REI20190521A7.376.61-0.76-1.167.387.77
CTRMCastor Marit20190521A297.28180.91170.83172.9610.087.95
CTRNCiti Trends,20190521A48.1833.6123.3521.1310.2612.49
CTSCTS Corporat20190521A20.5010.065.005.525.064.54
CTSHCognizant Te20190521A1.832.340.190.062.152.28
CTSOCytosorbents20190521A43.3644.8631.6933.1613.1711.69
CTTCATCHMARK TI20190521A17.9510.895.425.905.474.99
CTXRCitius Pharm20190521A349.82205.71146.03151.4659.6854.25
CTXSCitrix Syste20190521A2.651.770.440.561.331.21
CUBCubic Corpor20190521A20.369.043.615.805.433.25
CUBAHerzfeld Car20190521A117.4197.9160.7260.7237.1937.19
CUBECubeSmart20190521A3.409.501.442.488.067.03
CUBICUSTOMERS BA20190521A26.107.784.084.493.703.29
CUECue Biopharm20190521A108.6967.9143.6146.7824.3021.13
CUICUI Global,20190521A198.67117.3660.8766.3156.4951.05
CULPCulp, Inc.20190521A191.4190.1183.5483.636.576.48
CUOContinental20190521A453.38261.43263.21261.43-1.790.00
CUREDirexion Dai20190521ETF8.638.265.715.512.552.75
CUROCURO Group H20190521A41.7418.209.7511.818.456.39
CUTInvesco MSCI20190521ETF39.2416.3116.5316.60-0.22-0.29
CUTRCutera, Inc.20190521A45.1941.2520.0322.8421.2218.41
CUZCousins Prop20190521A10.886.933.323.983.592.90
CVACovanta Hold20190521A7.044.542.682.221.862.32
CVBFCVB Financia20190521A8.476.533.152.973.383.57
CVCOCavco Indust20190521A51.7227.8216.4520.8211.377.00
CVCYCentral Vall20190521A64.3738.0528.9033.329.154.73
CVECenovus Ener20190521A11.529.734.644.775.094.95
CVEOCIVEO CORPOR20190521A68.8072.13-26.702.8098.8369.33
CVETCovetrus, In20190521A16.127.898.887.58-0.980.32
CVGICommercial V20190521A31.0714.8611.2211.183.643.68
CVGWCalavo Growe20190521A36.5515.679.049.896.635.78
CVICVR ENERGY,20190521A13.407.712.212.875.504.84
CVIACovia Holdin20190521A48.0858.6648.9949.419.679.25
CVLTCommault Sys20190521A11.479.763.624.596.155.18
CVLYCodorus Vall20190521A164.8081.1666.7770.9214.3910.24
CVMCel-Sci Corp20190521A51.2644.3121.2119.3023.1025.02
CVNACarvana Co.20190521A18.1410.174.585.905.594.27
CVRChicago Rive20190521A859.66211.00150.92225.7360.08-14.73
CVSCVS HEALTH C20190521A1.971.910.430.921.480.98
CVTICovenant Tra20190521A43.6736.9313.4712.5523.4524.38
CVUCPI Aerostru20190521A135.0193.4181.3382.7812.0810.63
CVVCVD Equipmen20190521A365.14304.42304.42304.420.000.00
CVXChevron Corp20190521A1.391.090.550.760.550.34
CVYInvesco Zack20190521ETF19.0711.2810.0510.141.241.15
CWCurtiss-Wrig20190521A16.066.702.963.603.743.10
CWBSPDR Bloombe20190521ETF2.151.47-0.600.742.070.73
CWBCCommunity We20190521A86.0471.39-52.64-52.64124.03124.03
CWBRCohBar, Inc.20190521A201.25147.4589.78100.3057.6747.16
CWCOConsolidated20190521A67.6432.3719.0119.3013.3713.07
CWEBDirexion Dai20190521ETF18.4312.759.599.493.153.26
CWENClearway Ene20190521A8.026.745.555.611.191.13
CWENAClearway Ene20190521A11.697.104.484.862.612.24
CWHCamping Worl20190521A13.7411.913.663.318.258.59
CWISPDR MSCI AC20190521ETF3.632.991.802.731.190.26
CWKCushman & Wa20190521A11.104.631.832.442.802.19
CWSAdvisorShare20190521ETF59.6543.5844.9044.90-1.33-1.33
CWSTCasella Wast20190521A21.249.384.865.864.523.52
CWTCalifornia W20190521A12.677.171.813.075.374.10
CXDCChina XD Pla20190521A117.02182.66192.37197.00-9.71-14.33
CXOCONCHO RESOU20190521A7.854.071.982.182.101.89
CXPCOLUMBIA PRO20190521A5.484.112.982.711.131.40
CXSEWisdomTree T20190521ETF26.4927.7827.4427.440.330.33
CXWCoreCivic, I20190521A9.466.313.123.443.182.87
CYCypress Semi20190521A6.535.691.512.094.183.61
CYANCyanotech Co20190521A486.32267.98267.98267.980.000.00
CYBWisdomTree20190521ETF45.1926.4419.5620.506.885.95
CYBECyberoptics20190521A133.72103.6530.8530.9572.8072.70
CYBRCyberArk Sof20190521A9.026.742.933.343.813.40
CYCCCyclacel Pha20190521A179.16161.31143.77144.6417.5416.67
CYCNCyclerion Th20190521A137.1332.2020.8023.7111.398.49
CYDChina Yuchai20190521A103.5059.0749.2852.819.796.26
CYHCommunity He20190521A30.3728.7116.4116.6612.2912.05
CYRNCYREN Ltd.20190521A266.51251.16127.63124.77123.53126.39
CYRXCryoPort, In20190521A38.6726.467.4110.9819.0515.48
CYTKCytokinetics20190521A17.2215.556.175.249.3810.30
CZAInvesco Zack20190521ETF17.7829.0127.7627.761.261.26
CZNCCitizens & N20190521A108.8754.2849.8649.864.424.42
CZRCaesars Ente20190521A10.8910.000.170.879.839.13
CZWICitizens Com20190521A272.49226.59226.56226.590.020.00
CZZCosan Limite20190521A11.897.782.192.445.595.34
DDominion Ene20190521A1.903.803.233.090.570.71
DACDanaos Corpo20190521A292.91339.83221.40221.42118.43118.41
DAIOData I/O Cor20190521A138.6869.4626.8044.6742.6624.79
DAKTDaktronics I20190521A24.5529.1922.1417.447.0511.75
DALDelta Air Li20190521A2.183.230.170.533.062.70
DALIFirst Trust20190521ETF27.047.802.912.914.884.88
DALTAnfield Capi20190521ETF39.8347.1645.7747.081.380.08
DANDana Incorpo20190521A6.866.491.582.164.914.34
DARDARLING INGR20190521A6.094.011.661.772.352.24
DAREDare Bioscie20190521A134.9588.6786.8387.201.841.46
DAUDExchange-Tra20190521ETN14.6310.7718.719.98-7.940.79
DAXGlobal X Fun20190521ETF69.3676.5749.9677.6326.61-1.06
DBDeutsche Ban20190521A13.3711.718.447.573.264.12
DBAWXtrackers MS20190521ETF14.5910.9810.9710.970.000.00
DBDDiebold Nixd20190521A12.959.694.573.765.125.93
DBEFXtrackers MS20190521ETF3.162.712.232.780.47-0.08
DBEMXtrackers MS20190521ETF31.5314.7415.7116.28-0.97-1.54
DBEUXtrackers MS20190521ETF3.453.050.711.682.341.37
DBEZXtrackers MS20190521ETF7.174.624.624.620.000.00
DBGRXtrackers MS20190521ETF17.983.153.153.150.000.00
DBIDesigner Bra20190521A8.404.941.401.553.543.38
DBJPXtrackers MS20190521ETF3.932.321.341.380.970.93
DBLVAdvisorShare20190521ETF106.9436.0935.8434.230.251.86
DBMFiM DBi Manag20190521ETF16.867.837.837.830.000.00
DBVTDBV Technolo20190521A37.8020.5411.6314.038.916.52
DBXDropbox, Inc20190521A5.216.383.534.072.852.31
DCARDropCar, Inc20190521A212.16143.09111.29107.5131.8035.57
DCHFExchange-Tra20190521ETN28.64
DCIDonaldson Co20190521A8.333.341.401.511.941.83
DCODucommun Inc20190521A63.1638.2915.3423.4822.9514.81
DCOMDime Communi20190521A17.5010.206.592.833.617.36
DCPDCP Midstrea20190521A15.088.649.6510.05-1.01-1.41
DCPHDeciphera Ph20190521A50.1317.265.877.5411.419.72
DDD3D Systems C20190521A11.619.600.091.129.508.47
DDGProshares Sh20190521ETF50.22
DDIVFirst Trust20190521ETF19.7762.5362.5362.530.000.00
DDLSWisdomTree D20190521ETF79.1013.2113.3713.21-0.170.00
DDMProShares Ul20190521ETF2.552.161.431.120.721.04
DDSDillards Inc20190521A23.5211.863.074.648.797.21
DDWMWisdomTree D20190521ETF27.9810.3310.3810.41-0.05-0.08
DEDeere & Comp20190521A3.832.250.661.491.590.76
DEAEasterly Gov20190521A7.005.111.311.123.803.99
DECKDeckers Outd20190521A11.025.823.013.052.812.78
DEEFXtrackers FT20190521ETF34.8222.8522.8522.850.000.00
DEFInvesco Defe20190521ETF17.3810.769.409.351.361.41
DEFAiShares Adap20190521ETF130.0023.7216.2723.727.450.00
DEIDouglas Emme20190521A4.442.16-1.76-0.013.922.17
DELLDell Technol20190521A7.614.582.582.932.001.65
DEMWisdomTree E20190521ETF3.434.753.804.140.950.61
DENNDENNY'S CORP20190521A9.5810.473.403.597.156.89
DESWisdomTree U20190521ETF4.263.360.220.183.143.19
DESPDespegar.com20190521A17.7112.0212.0610.55-0.041.47
DEURExchange-Tra20190521ETN19.422.972.972.970.000.00
DEUSXtrackers Ru20190521ETF12.9415.3313.3513.351.981.98
DEWWisdomTree G20190521ETF13.858.568.568.560.000.00
DFEWisdomTree E20190521ETF9.558.165.477.362.690.80
DFENDirexion Dai20190521ETF16.3412.638.889.123.753.51
DFFNDIFFUSION PH20190521A191.3373.7940.6156.1333.1817.66
DFINDonnelley Fi20190521A28.579.956.526.063.433.89
DFJWisdomTree J20190521ETF9.327.285.895.241.392.04
DFNDReality Shar20190521ETF58.8010.2910.2910.290.000.00
DFNLDavis Select20190521ETF60.3037.7929.2532.868.544.93
DFSDiscover Fin20190521A3.841.840.410.761.431.08
DFVLiPath US Tre20190521ETF92.16
DFVSiPath US Tre20190521ETF94.71498.99498.99498.990.000.00
DGDollar Gener20190521A4.022.700.111.222.581.48
DGAZVelocityShar20190521ETN17.089.035.584.743.454.29
DGBPExchange-Tra20190521ETN22.6436.7626.7340.1110.03-3.35
DGICADonegal Grou20190521A125.3167.1749.0248.6818.1518.49
DGICBDonegal Grou20190521A61.77
DGIIDigi Interna20190521A32.9820.80-1.620.2422.4320.56
DGLDVelocityShar20190521ETF4.413.572.462.741.110.83
DGLYDigital Ally20190521A143.2983.2064.1363.9819.0719.22
DGPDB Gold Doub20190521ETN59.2226.8128.5026.74-1.690.08
DGREWisdomTree T20190521ETF67.9528.4927.1126.951.371.53
DGROiShares Core20190521ETF2.691.862.041.77-0.180.09
DGRSWisdomTree T20190521ETF28.2511.8511.8511.85-0.010.00
DGRWWisdomTree T20190521ETF2.792.151.971.850.180.31
DGSWisdomTree E20190521ETF15.2910.839.609.301.231.53
DGTSPDR Global20190521ETF17.357.948.027.94-0.080.00
DGXQuest Diagno20190521A3.832.540.960.751.581.79
DGZDB Gold Shor20190521ETN73.2115.0015.0015.000.000.00
DHID.R. Horton20190521A2.542.691.691.511.001.18
DHRDanaher Corp20190521A3.351.400.430.620.970.78
DHSWisdomTree U20190521ETF3.971.791.711.600.070.19
DHTDHT HOLDINGS20190521A16.9113.877.798.406.085.46
DHXDHI Group, I20190521A54.3730.9718.3119.7112.6611.26
DIASPDR Dow Jon20190521ETF0.720.550.080.060.470.49
DIALColumbia Div20190521ETF25.7418.7418.7418.620.000.13
DIGProShares Ul20190521ETF4.965.430.621.414.824.02
DIMWisdomTree I20190521ETF15.7520.1620.1420.140.020.02
DINDine Brands20190521A18.867.553.733.603.823.95
DINTDavis Select20190521ETF47.3122.8819.9619.962.922.92
DIODDiodes Inc20190521A25.4427.3611.294.5016.0622.86
DISThe Walt Dis20190521A1.691.380.960.810.420.33
DISCADiscovery, I20190521A3.853.751.581.692.182.07
DISCBDiscovery, I20190521A1317.56720.96720.96720.960.000.00
DISCKDiscovery, I20190521A3.927.533.193.654.343.90
DISHDISH Network20190521A3.903.77-1.81-0.995.584.77
DITAMCON Distri20190521A251.35262.46146.43146.43116.03116.03
DIVGlobal X Sup20190521ETF10.9610.43-0.75-1.5911.1812.01
DIVAAGFiQ Hedged20190521ETF74.3435.8835.8835.880.000.00
DIVCC-Tracks Exc20190521ETN115.18
DIVOAmplify CWP20190521ETF35.5614.655.9610.658.694.00
DIVYReality Shar20190521ETF248.3638.9238.9238.920.000.00
DJCIETRACS Linke20190521ETN30.4724.5624.5624.560.000.00
DJCODaily Journa20190521A
DJDInvesco Dow20190521ETF10.8912.9712.9212.930.050.04
DJPiPath Bloomb20190521ETN4.514.722.963.581.761.14
DJPYExchange-Tra20190521ETN14.452.54-1.012.543.550.00
DKDelek US Hol20190521A10.615.482.413.253.082.23
DKLDELEK LOGIST20190521A77.3251.7547.4747.584.284.16
DKSDick's Sport20190521A5.092.831.101.081.731.75
DLADelta Appare20190521A123.0881.4881.8884.78-0.40-3.30
DLBDolby Labora20190521A8.169.452.553.116.896.34
DLBRVelocityShar20190521ETN187.59139.23139.23139.230.000.00
DLHCDLH Holdings20190521A318.26182.61141.80141.9340.8140.69
DLNWisdomTree U20190521ETF2.551.521.271.330.250.19
DLNGDYNAGAS LNG20190521A62.2452.3436.8936.8915.4515.45
DLPHDelphi Techn20190521A16.8611.218.047.843.173.36
DLPNDolphin Ente20190521A543.65373.7128.3693.95345.35279.76
DLRDigital Real20190521A4.642.020.700.981.321.04
DLSWisdomTree I20190521ETF11.205.785.145.210.640.57
DLTHDuluth Holdi20190521A21.1512.272.332.759.959.53
DLTRDollar Tree20190521A4.365.251.401.783.843.47
DLXDeluxe Corpo20190521A14.225.101.962.273.142.82
DMACDiaMedica Th20190521A556.66360.72357.03353.023.687.69
DMDVAAM S& P Dev20190521ETF918.97
DMLPDorchester M20190521A59.3266.62-7.323.1573.9463.48
DMPIDelMar Pharm20190521A267.62145.92116.08132.4329.8413.49
DMRCDigimarc Cor20190521A35.3022.1111.0012.1611.119.95
DMREDeltaShares20190521ETF41.72
DMRLDeltaShares20190521ETF37.1532.2732.2732.270.000.00
DMRMDeltaShares20190521ETF42.665.88-13.77-50.3819.6556.26
DMRSDeltaShares20190521ETF44.645.012.582.432.432.58
DNJRGolden Bull20190521A470.42508.20363.77440.73144.4267.47
DNKNDunkin' Bran20190521A7.763.581.802.331.781.24
DNLWisdomTree G20190521ETF22.898.595.716.132.882.46
DNLIDenali Thera20190521A26.3822.6411.6311.9211.0110.76
DNNDenison Mine20190521A48.39178.59108.80101.8069.7976.79
DNOWNOW INC.20190521A7.887.333.744.343.592.99
DNRDenbury Reso20190521A54.5341.9129.1234.1912.797.72
DODiamond Offs20190521A10.448.993.774.145.224.85
DOCPHYSICIANS R20190521A5.615.862.262.513.613.36
DOCUDocuSign, In20190521A10.015.310.942.744.372.57
DOGProShares Sh20190521ETF1.811.850.510.401.341.45
DOGSArrow Dogs o20190521ETF70.4333.8533.8533.850.000.00
DOGZDogness (Int20190521A393.8952.4125.7926.5026.6225.91
DOLWisdomTree I20190521ETF11.934.925.055.07-0.12-0.15
DOMODomo, Inc. C20190521A45.6230.4425.5626.784.883.66
DONWisdomTree U20190521ETF3.276.20-1.39-2.287.598.49
DOOWisdomTree i20190521ETF15.987.837.817.930.02-0.10
DOOOBRP Inc. Com20190521A22.7220.388.569.0011.8211.38
DOORMASONITE INT20190521A22.9810.243.765.396.484.85
DORMDorman Produ20190521A28.8510.874.605.306.275.57
DOVDover Corpor20190521A4.712.100.620.751.481.36
DOWDow Inc.20190521A4.282.821.761.721.061.09
DOXAmdocs Limit20190521A4.424.960.881.004.093.96
DPSTDirexion Dai20190521ETF24.7819.9510.5711.139.388.82
DPWDPW Holdings20190521A94.34154.30104.51131.8949.7922.41
DPZDomino's Piz20190521A11.587.381.542.985.844.40
DRADDigirad Corp20190521A268.15221.0641.5948.84179.47172.22
DREDuke Realty20190521A3.352.911.751.571.171.34
DRHDiamondRock20190521A9.535.772.713.323.062.44
DRIDarden Resta20190521A3.561.680.830.940.860.75
DRIODarioHealth20190521A337.82365.88170.31172.51195.57193.37
DRIPDirexion Dai20190521ETF10.078.855.454.983.403.87
DRIVGlobal X Aut20190521ETF41.7036.3432.1334.314.212.03
DRNDirexion Dai20190521ETF62.0343.3912.3729.2831.0214.11
DRNADicerna Phar20190521A33.1423.434.015.9119.4217.52
DRQDril-Quip, I20190521A19.588.773.473.735.305.04
DRRMarket Vecto20190521ETN234.72152.60152.60152.600.000.00
DRRXDurect Corp20190521A208.00182.81141.78147.0041.0335.81
DRSKAptus Define20190521ETF18.1715.949.0713.916.872.03
DRVDirexion Dai20190521ETF28.1018.7616.2817.872.490.90
DRWWisdomTree G20190521ETF13.6010.6312.0411.76-1.41-1.13
DSDrive Shack20190521A34.9518.9212.2912.696.636.23
DSEDuff & Phelp20190521A36.5431.1226.2926.294.834.83
DSGXDescartes Sy20190521A11.476.951.361.975.594.97
DSIiShares MSCI20190521ETF3.452.401.301.071.101.33
DSKEDaseke, Inc.20190521A34.3758.3824.1524.5634.2333.83
DSLVVelocityShar20190521ETF17.029.234.594.094.645.13
DSPGDSP Group In20190521A41.2823.1813.6910.429.4912.75
DSSDocument Sec20190521A204.58158.43133.50138.9924.9319.44
DSSIDiamond S Sh20190521A78.0855.0943.3844.3711.7110.72
DSTLDistillate U20190521ETF12.8160.5260.5960.56-0.07-0.04
DSWLDeswell Indu20190521A33.8833.4533.4533.450.000.00
DSXDiana Shippi20190521A43.0134.1928.9729.075.225.12
DTDWisdomTree U20190521ETF3.529.419.239.240.180.17
DTEDTE Energy C20190521A4.572.270.710.861.561.41
DTEADAVIDsTEA In20190521A129.19156.08132.16132.3823.9223.70
DTECALPS Disrupt20190521ETF84.0627.1017.333.069.7724.04
DTHWisdomTree I20190521ETF15.7010.1111.3011.18-1.19-1.08
DTILPrecision Bi20190521A193.9970.7452.0655.1218.6815.62
DTNWisdomTree U20190521ETF3.843.783.893.73-0.110.05
DTODB Crude Oil20190521ETN323.85184.85187.59187.59-2.74-2.74
DTSSDatasea Inc.20190521A1361.22870.20802.81802.8167.3967.39
DTULiPath US Tre20190521ETF93.36
DTUSiPath US Tre20190521ETF212.60407.90407.90407.900.000.00
DTYLiPath US Tre20190521ETF16.48
DUGProShares Ul20190521ETF9.646.373.944.382.431.98
DUKDuke Energy20190521A1.991.83-0.050.471.881.36
DURAVanEck Vecto20190521ETF11.6525.6925.6925.690.000.00
DUSADavis Select20190521ETF53.5216.5618.5718.57-2.02-2.02
DUSLDirexion Dai20190521ETF27.9922.9221.3420.751.582.17
DUSTDirexion Dai20190521ETF4.926.245.033.281.212.96
DVADaVita Inc.20190521A5.445.210.810.554.404.66
DVAXDynavax Tech20190521A28.6615.528.8710.576.654.95
DVDDover Motors20190521A49.3044.1944.1944.190.000.00
DVLUFirst Trust20190521ETF29.1311.5311.4911.490.040.04
DVNDevon Energy20190521A3.444.862.712.822.152.04
DVOLFirst Trust20190521ETF36.0131.3126.5826.584.734.73
DVPDeep Value E20190521ETF19.9913.0416.3916.37-3.35-3.33
DVYiShares Sele20190521ETF2.276.538.815.80-2.270.73
DVYAiShares Asia20190521ETF39.149.239.239.230.000.00
DVYEiShares Emer20190521ETF9.387.829.869.77-2.04-1.94
DWASInvesco DWA20190521ETF15.5829.2521.5022.117.757.14
DWATArrow Invest20190521ETF112.39111.3092.7383.4618.5627.84
DWCRArrow DWA Co20190521ETF53.9418.4413.3213.325.125.12
DWFISPDR Dorsey20190521ETF16.6712.3211.6011.600.720.72
DWLDDavis Select20190521ETF28.4422.0521.8422.050.210.00
DWMWisdomTree I20190521ETF16.6012.3812.2412.300.140.09
DWMCAdvisorShare20190521ETF48.179.609.609.600.000.00
DWMFWisdomTree I20190521ETF94.6377.1177.1177.110.000.00
DWPPFirst Trust20190521ETF33.4535.2935.2735.200.020.10
DWSHAdvisorShare20190521ETF32.4137.6221.649.1015.9828.52
DWSNDawson Geoph20190521A87.4847.6258.1442.66-10.524.96
DWXSPDR S&P Int20190521ETF7.227.217.046.660.180.55
DXDynex Capita20190521A17.4710.987.128.943.862.01
DXCDXC Technolo20190521A4.041.640.560.851.080.79
DXCMDexCom, Inc.20190521A14.646.981.832.885.154.10
DXDProShares Ul20190521ETF3.523.320.340.212.983.11
DXGEWisdomTree G20190521ETF33.062.622.622.620.000.00
DXJWisdomTree J20190521ETF2.061.950.841.261.110.69
DXJSWisdomTree J20190521ETF30.3027.6925.3925.392.302.30
DXLGDestination20190521A287.70125.33109.18103.9016.1521.43
DXPEDXP Enterpri20190521A75.4936.7219.8420.4516.8816.28
DXYNDixie Group20190521A288.77213.6830.9831.21182.70182.47
DYDycom Indust20190521A29.0617.986.3110.3911.687.59
DYAIDyadic Inter20190521A156.02223.25373.40151.77-150.1571.47
DYLSWisdomTree D20190521ETF8.304.594.514.720.08-0.14
DYNFBlackRock U.20190521ETF32.217.095.235.231.871.87
DYNTDynatronics20190521A406.95395.49387.45395.568.04-0.07
DZKDirexion Dai20190521ETF66.9140.096.1319.5833.9620.51
DZSIDASAN Zhone20190521A69.0836.7624.4726.1412.2810.62
DZZDB Gold Doub20190521ETN68.8831.8131.8131.810.000.00
EAElectronic A20190521A3.383.141.281.591.861.55
EAFGrafTech Int20190521A15.878.531.882.886.655.66
EAGGiShares ESG20190521ETF8.636.016.016.010.000.00
EARNELLINGTON RE20190521A27.9423.4512.4714.2410.989.21
EARSAuris Medica20190521A153.27137.88101.40101.4836.4736.39
EASGXtrackers MS20190521ETF19.43
EASIAmplify EASI20190521ETF24.7911.1411.1411.140.000.00
EASTEASTSIDE DIS20190521A112.6296.3960.6672.0035.7324.39
EATBrinker Inte20190521A8.824.242.322.251.931.99
EBEventbrite,20190521A24.4315.8515.1013.400.752.45
EBAYeBay Inc20190521A2.774.571.561.403.013.18
EBFEnnis, Inc.20190521A19.578.414.505.033.913.38
EBIXEbix Inc20190521A28.1411.445.856.505.604.94
EBIZGlobal X E-c20190521ETF31.4417.3613.0016.824.360.53
EBMTEagle Bancor20190521A98.43100.40100.40100.400.000.00
EBNDSPDR Bloombe20190521ETF7.582.111.812.030.310.09
EBSEmergent Bio20190521A34.0419.137.648.7211.4810.40
EBSBMeridian Ban20190521A22.5835.57-2.96-2.1138.5337.68
EBTCEnterprise B20190521A374.42131.98131.83131.980.150.00
ECHiShares MSCI20190521ETF5.723.871.682.012.191.86
ECHOEcho Global20190521A19.0733.881.492.5532.3931.33
ECLEcolab, Inc.20190521A3.251.990.781.151.210.84
ECNSiShares MSCI20190521ETF51.0815.7915.7915.790.000.00
ECOLUS Ecology,20190521A35.9218.249.2411.009.007.24
ECOMCHANNELADVIS20190521A43.8821.037.7514.2313.286.79
ECONColumbia Eme20190521ETF12.9010.239.718.920.511.30
ECORelectroCore,20190521A172.37149.0282.8088.8066.2260.22
ECOWPacer Emergi20190521ETF96.24146.55146.55146.550.000.00
ECPGEncore Capit20190521A23.0612.253.414.528.847.73
ECTECA Marcellu20190521A134.94101.1676.6775.3024.4925.86
EDConsolidated20190521A2.711.800.110.141.681.66
EDCDirexion Dai20190521ETF13.257.153.664.303.482.85
EDENiShares MSCI20190521ETF29.974.764.764.760.000.00
EDITEditas Medic20190521A20.8219.472.504.5316.9814.94
EDIVSPDR S&P Eme20190521ETF28.6445.328.438.6436.8936.68
EDNTEdison Natio20190521A287.19360.01311.58302.8348.4357.19
EDOGALPS Emergin20190521ETF45.5621.3921.3921.390.000.00
EDOWFirst Trust20190521ETF26.882.122.122.120.000.00
EDRYEuroDry Ltd.20190521A573.06566.85566.85566.850.000.00
EDUCEducational20190521A215.92126.15112.90112.9513.2613.20
EDVVanguard Wor20190521ETF7.383.233.022.680.210.55
EDZDirexion Dai20190521ETF6.413.911.131.222.792.70
EEEl Paso Elec20190521A15.527.073.723.633.353.44
EEFTEuronet Worl20190521A10.103.661.031.342.632.32
EEHELEMENTS Lin20190521ETN572.980.00
EELVInvesco S&P20190521ETF25.6121.8827.3028.11-5.42-6.23
EEMiShares MSCI20190521ETF2.474.413.243.391.181.02
EEMAiShares MSCI20190521ETF41.2523.5121.8221.821.691.69
EEMDAAM S&P Emer20190521ETF54.93
EEMOInvesco S&P20190521ETF56.1529.4529.2029.200.250.25
EEMSiShares MSCI20190521ETF39.7715.9315.6115.810.320.12
EEMViShares Edge20190521ETF2.052.291.411.710.880.58
EEMXSPDR MSCI Em20190521ETF20.029.0515.2813.61-6.23-4.56
EESWisdomTree U20190521ETF13.236.985.025.751.961.23
EETProShares Ul20190521ETF70.2325.0124.2625.380.75-0.37
EEVProShares Tr20190521ETF8.724.212.322.751.881.46
EEXEmerald Hold20190521A41.1216.075.518.0110.568.07
EFAiShares MSCI20190521ETF1.541.320.530.610.780.71
EFADProShares MS20190521ETF27.4012.7911.0010.781.792.01
EFASGlobal X MSC20190521ETF14.1283.1782.6582.350.520.82
EFAViShares Edge20190521ETF1.503.072.762.790.310.27
EFAXSPDR MSCI EA20190521ETF36.6523.3022.5723.150.730.15
EFCEllington Fi20190521A6.685.243.693.801.541.43
EFGiShares MSCI20190521ETF8.966.224.955.721.270.49
EFNLiShares MSCI20190521ETF38.2118.7418.9020.10-0.16-1.35
EFOProShares Ul20190521ETF91.6369.7265.2665.264.464.46
EFOIEnergy Focus20190521A262.37444.23167.97176.85276.25267.38
EFSCEnterprise F20190521A29.8012.823.794.319.028.50
EFUProShares Tr20190521ETF38.4038.6137.2137.211.401.40
EFViShares MSCI20190521ETF2.092.841.812.331.030.52
EFXEquifax, Inc20190521A4.812.900.591.392.311.51
EFZProShares Tr20190521ETF6.515.495.125.440.370.06
EGANeGain Corpor20190521A40.3720.818.248.8412.8012.20
EGBNEagle Bancor20190521A21.499.925.976.603.953.33
EGHT8x8, Inc. Co20190521A7.234.691.591.853.102.84
EGLEEagle Bulk S20190521A37.6121.426.068.3115.3613.11
EGOEldorado Gol20190521A29.3024.8612.5010.9612.3613.89
EGOVNIC Inc20190521A12.9311.854.624.427.237.43
EGPEastGroup Pr20190521A11.444.632.142.762.491.87
EGPTVanEck Vecto20190521ETF123.48197.35126.25194.9571.102.40
EGRXEagle Pharma20190521A35.6413.002.404.3910.608.61
EGYVaalco Energ20190521A67.5353.7355.4640.16-1.7313.57
EHCEncompass He20190521A9.394.470.120.574.353.90
EHTHeHealth, Inc20190521A29.8314.488.059.616.434.88
EIDOiShares MSCI20190521ETF4.364.392.872.681.521.70
EIDXEidos Therap20190521A130.3336.5026.8530.079.656.43
EIGEmployers Ho20190521A23.6310.674.174.626.516.05
EIGIEndurance In20190521A25.2039.2223.8014.7515.4124.47
EIGREiger BioPha20190521A33.5043.979.3010.4934.6733.48
EIRLiShares MSCI20190521ETF39.4524.0724.0724.070.000.00
EISiShares MSCI20190521ETF33.9916.2321.2521.32-5.02-5.09
EIXEdison Inter20190521A3.832.430.821.001.601.43
EKARIdeanomics N20190521ETF70.0688.7888.7888.780.000.00
EKSOEkso Bionics20190521A82.4169.4240.1137.9029.3132.64
ELThe Estee La20190521A3.602.130.270.921.861.22
ELANElanco Anima20190521A4.582.40-0.630.313.032.09
ELDWisdomTree E20190521ETF52.85131.18131.13131.130.050.05
ELFe.l.f. Beaut20190521A16.939.073.023.676.055.40
ELGXEndologix In20190521A31.3717.275.277.4112.019.87
ELLOEllomay Capi20190521A374.20154.3810.5481.12143.8573.26
ELMDElectromed,20190521A373.98247.66220.29220.4327.3727.23
ELOXEloxx Pharma20190521A219.90192.4421.4822.21170.95170.23
ELSEquity Lifes20190521A7.103.310.891.022.422.29
ELSEElectro-Sens20190521A277.0597.2181.2481.2415.9615.96
ELTKEltek Ltd20190521A310.76218.65109.25139.13109.4079.52
ELVTElevate Cred20190521A33.3218.2613.8814.364.383.91
ELYCallaway Gol20190521A7.465.742.652.853.092.88
EMAGVanEck Vecto20190521ETF115.03
EMANeMagin Corpo20190521A162.94153.8417.80154.90136.04-1.07
EMBiShares J.P.20190521ETF0.961.961.581.540.390.44
EMBHiShares Inte20190521ETF29.3727.9727.9727.970.000.00
EMCBWisdomTree E20190521ETF46.4917.073.863.8613.2213.22
EMCGWisdomTree E20190521ETF31.2414.248.429.875.824.37
EMDVProShares MS20190521ETF41.7029.0229.0129.020.010.00
EMEEMCOR Group,20190521A13.145.492.723.082.772.42
EMFMGlobal X MSC20190521ETF57.5318.382.104.8316.2713.55
EMGFiShares Edge20190521ETF26.2719.8019.7119.760.090.04
EMHYiShares J.P.20190521ETF10.617.195.054.812.142.37
EMIFiShares Emer20190521ETF52.4134.9731.3232.053.652.93
EMIHXtrackers Em20190521ETF141.3059.3759.3759.370.000.00
EMKREmcore Corp20190521A75.8956.1150.2048.595.917.52
EMLEastern Comp20190521A323.96192.33191.94191.940.390.39
EMLCVanEck Vecto20190521ETF3.082.301.591.640.700.66
EMLPFirst Trust20190521ETF4.315.794.955.320.840.48
EMMFWisdomTree E20190521ETF56.5434.4534.4534.450.000.00
EMMSEmmis Commun20190521A262.53247.55247.55247.550.000.00
EMNEastman Chem20190521A4.314.551.091.403.473.16
EMPEntergy Miss20190521A27.9712.959.859.753.103.20
EMQQEMQQ The Eme20190521ETF14.868.986.665.882.323.10
EMREmerson Elec20190521A2.101.680.080.451.591.23
EMSGXtrackers MS20190521ETF31.0033.3033.3033.300.000.00
EMSHProShares Sh20190521ETF37.2229.8229.8229.820.000.00
EMTLSPDR DoubleL20190521ETF21.4317.7317.7517.74-0.010.00
EMTYProShares De20190521ETF184.54161.34127.33127.3334.0134.01
EMXEMX Royalty20190521A107.18100.6751.4958.6549.1942.02
EMXCiShares MSCI20190521ETF43.5557.2163.31-68.57-6.09125.78
ENBEnbridge, In20190521A2.692.641.780.960.861.69
ENBLENABLE MIDST20190521A9.086.754.584.892.171.86
ENDPEndo Interna20190521A15.9717.8011.051.896.7515.91
ENFRAlerian Ener20190521ETF50.7432.9529.2029.703.753.25
ENGENGlobal Cor20190521A838.02856.36849.39849.396.976.97
ENLCENLINK MIDST20190521A8.975.201.712.723.482.46
ENLVEnlivex Ther20190521A749.72526.94480.92481.8446.0245.10
ENOBEnochian Bio20190521A124.35249.6152.4782.17197.14167.44
ENORiShares MSCI20190521ETF41.5636.9331.9239.005.01-2.07
ENPHEnphase Ener20190521A10.198.161.421.736.746.44
ENREnergizer Ho20190521A8.083.501.652.001.841.50
ENSEnerSys, Inc20190521A19.439.163.043.596.115.57
ENSGThe Ensign G20190521A19.9510.773.603.667.177.11
ENSVEnservco Cor20190521A252.44268.86214.30206.6354.5762.23
ENTGlobal Eagle20190521A105.9590.9858.4362.9432.5528.04
ENTAEnanta Pharm20190521A45.6317.096.748.4810.358.61
ENTGEntegris Inc20190521A8.227.133.123.264.013.87
ENTRERShares Ent20190521ETF28.738.271.631.636.646.64
ENTXEntera Bio L20190521A786.67487.23201.59261.58285.64225.65
ENVENVESTNET, I20190521A20.919.248.096.571.152.66
ENVAEnova Intern20190521A20.548.763.883.764.885.00
ENZEnzo Biochem20190521A68.1642.4629.7428.2912.7214.17
ENZLiShares Trus20190521ETF28.2949.6646.7746.922.892.73
EOGEOG Resource20190521A4.392.261.501.050.771.22
EOLSEvolus, Inc.20190521A37.94121.3562.1165.2159.2456.16
EPAMEPAM SYSTEMS20190521A11.254.551.701.692.852.86
EPAYBottomline T20190521A18.8120.594.796.7015.8013.90
EPCEdgewell Per20190521A8.795.892.373.133.532.76
EPDEnterprise P20190521A3.525.014.404.580.610.44
EPHEiShares MSCI20190521ETF4.614.551.902.662.651.89
EPIWisdomTree I20190521ETF3.913.602.192.431.411.17
EPIXESSA Pharma20190521A1408.41741.85741.85741.850.000.00
EPMEvolution Pe20190521A36.8520.7713.9116.206.864.56
EPOLiShares MSCI20190521ETF4.747.066.116.370.970.72
EPPiShares MSCI20190521ETF2.231.851.151.110.690.73
EPREPR Properti20190521A7.983.851.792.032.061.82
EPRFInnovator S&20190521ETF24.72120.37120.37120.370.000.00
EPRTEssential Pr20190521A15.625.752.323.163.442.59
EPSWisdomTree U20190521ETF15.138.556.136.892.421.65
EPSNEpsilon Ener20190521A571.13475.24475.24475.240.000.00
EPUiShares MSCI20190521ETF12.8111.9310.9011.511.040.42
EPVProShares Ul20190521ETF19.7916.198.929.877.276.32
EPZMEpizyme, Inc20190521A33.9221.00-5.49-1.2626.5022.26
EQEquillium, I20190521A349.61181.00123.41146.0857.5934.91
EQALInvesco Russ20190521ETF5.604.162.792.801.371.36
EQBKEquity Bancs20190521A50.0821.9613.8816.568.085.41
EQCEquity Commo20190521A4.582.970.971.072.001.90
EQHEquitable Ho20190521A5.084.441.651.672.782.77
EQIXEquinix, Inc20190521A6.483.080.771.302.311.78
EQLALPS Equal S20190521ETF6.876.436.336.630.11-0.20
EQMEQM Midstrea20190521A13.716.905.356.171.550.75
EQREquity Resid20190521A4.403.131.701.761.421.37
EQRRProShares Eq20190521ETF20.051.561.561.560.000.00
EQSEquus Total20190521A518.73
EQTEQT CORP20190521A5.373.970.541.153.422.81
EQWLInvesco S&P20190521ETF28.8917.1918.1217.19-0.930.00
ERAERA GROUP IN20190521A75.6067.0655.2149.7811.8517.28
ERFEnerplus Cor20190521A11.9210.555.114.545.446.00
ERIEldorado Res20190521A17.4010.791.742.739.058.06
ERIEErie Indemni20190521A14.216.862.603.374.263.49
ERIIEnergy Recov20190521A22.6827.452.9220.3624.527.09
ERMEquityCompas20190521ETF45.4249.9649.9649.960.000.00
EROSEROS INTERNA20190521A23.0113.272.874.4410.408.83
ERSXERShares Non20190521ETF110.1012.2412.2412.240.000.00
ERUSiShares MSCI20190521ETF3.559.549.268.660.300.92
ERXDirexion Dai20190521ETF4.974.881.251.553.643.34
ERYDirexion Dai20190521ETF9.944.931.712.113.222.82
ESEversource E20190521A3.081.640.530.651.110.99
ESBKElmira Savin20190521A318.0076.8944.3244.3232.5732.57
ESCAEscalade Inc20190521A395.80149.35142.42131.306.9318.04
ESEESCO Technol20190521A34.2619.0514.9714.834.094.23
ESEAEuroseas Ltd20190521A269.88231.87138.02138.0293.8593.85
ESGFlexShares T20190521ETF5.251.942.322.63-0.38-0.69
ESGDiShares Trus20190521ETF10.155.133.924.641.220.50
ESGEiShares, Inc20190521ETF23.4310.9511.1211.01-0.17-0.06
ESGGFlexShares S20190521ETF21.3429.8130.6529.81-0.840.00
ESGNColumbia Sus20190521ETF103.31132.28132.28132.280.000.00
ESGREnstar Group20190521A42.4616.899.3510.367.716.70
ESGSColumbia Sus20190521ETF45.99
ESGUiShares Trus20190521ETF6.274.505.694.52-1.19-0.02
ESGVVanguard ESG20190521ETF5.983.653.303.830.35-0.17
ESIElement Solu20190521A10.187.393.674.163.723.23
ESLTElbit System20190521A46.6534.9331.0227.813.917.13
ESMLiShares ESG20190521ETF43.7269.3619.6342.8149.7326.55
ESNTEssent Group20190521A7.673.851.051.132.802.72
ESPOVanEck Vecto20190521ETF28.1316.7616.2316.200.530.56
ESPREsperion The20190521A22.0615.164.645.0110.5110.15
ESQEsquire Fina20190521A188.85104.9581.4483.4723.5121.48
ESRTEMPIRE STATE20190521A6.595.391.732.733.672.66
ESSEssex Proper20190521A8.804.252.833.161.421.09
ESSAESSA Bancorp20190521A49.2416.179.449.446.736.73
ESTAEstablishmen20190521A131.0753.9633.4437.7220.5216.24
ESTCElastic N.V.20190521A16.088.223.745.224.483.01
ESTEEarthstone E20190521A46.3316.257.607.978.668.29
ESXBCommunity Ba20190521A116.5875.6158.0258.0117.6017.61
ETEnergy Trans20190521A6.695.562.962.992.602.56
ETFCE*Trade Fina20190521A2.885.030.650.704.384.33
ETHEthan Allen20190521A13.8215.092.153.3912.9411.70
ETHOETF Managers20190521ETF42.0315.7715.7715.740.000.03
ETMEntercom Com20190521A16.1212.935.146.027.796.86
ETNEaton Corpor20190521A3.331.580.490.701.090.88
ETONEton Pharmac20190521A282.82144.0370.7874.0273.2570.01
ETREntergy Corp20190521A2.481.490.290.481.191.01
ETRNEquitrans Mi20190521A10.135.253.935.041.320.20
ETSYEtsy, Inc.20190521A6.344.421.682.542.741.88
ETTXEntasis Ther20190521A441.85382.26259.11312.82123.1469.44
EUDGWisdomTree E20190521ETF59.0072.5172.5172.510.000.00
EUDVProShares MS20190521ETF59.7445.2647.5345.26-2.270.00
EUFNiShares MSCI20190521ETF5.404.722.392.852.331.87
EUMProShares Tr20190521ETF5.124.142.512.831.621.31
EUMFWisdomTree E20190521ETF86.6086.23125.0986.23-38.860.00
EUMViShares Edge20190521ETF17.282.222.222.220.000.00
EURLDirexion Dai20190521ETF11.818.293.723.524.564.77
EURNEURONAV NV20190521A10.327.992.833.075.174.92
EURZXtrackers Eu20190521ETF142.3732.1532.1532.150.000.00
EUSAiShares MSCI20190521ETF7.0813.7413.7313.740.020.00
EUSCWisdomTree E20190521ETF49.1015.6214.1114.111.511.51
EVEaton Vance20190521A10.597.952.885.525.072.43
EVAEnviva Partn20190521A36.4715.8311.6312.504.213.33
EVBGEverbridge,20190521A24.858.205.413.962.864.57
EVBNEvans Bancor20190521A187.82110.5142.0857.1768.4353.34
EVCEntravision20190521A42.4647.8625.6542.3222.225.55
EVEREverQuote, I20190521A53.4539.7319.8022.8819.9316.85
EVFMEvofem Biosc20190521A109.1597.0852.0962.1844.9934.90
EVGNEVOGENE LTD.20190521A247.40285.46273.44277.5112.027.95
EVHEvolent Heal20190521A13.648.211.461.546.746.67
EVIEVI Industri20190521A125.8760.6244.8150.8115.819.80
EVKEver-Glory I20190521A653.78451.82451.82451.820.000.00
EVLOEvelo Biosci20190521A223.45183.11137.61139.8545.5043.26
EVOKEvoke Pharma20190521A127.44125.52100.1299.6626.3126.53
EVOLEvolving Sys20190521A287.72121.61109.09109.9812.5211.62
EVOPEVO Payments20190521A30.3312.866.827.636.045.23
EVREvercore Inc20190521A16.748.913.794.845.124.07
EVRGEvergy, Inc.20190521A3.161.940.200.531.741.41
EVRIEveri Holdin20190521A9.717.923.433.994.483.93
EVSIEnvision Sol20190521A176.70146.2783.66118.6362.6127.64
EVTCEVERTEC, INC20190521A13.344.181.651.832.532.35
EVXVanEck Vecto20190521ETF53.78102.6697.0597.055.605.61
EWEdwards Life20190521A5.494.272.282.542.001.74
EWAiShares MSCI20190521ETF4.543.431.882.081.551.36
EWBCEast-West Ba20190521A6.776.642.282.874.363.77
EWCiShares MSCI20190521ETF3.552.520.991.371.531.15
EWCOInvesco Exch20190521ETF19.8311.9511.9511.950.000.00
EWDiShares MSCI20190521ETF3.323.521.011.992.511.53
EWGiShares MSCI20190521ETF3.593.170.831.242.341.93
EWGSiShares MSCI20190521ETF46.4634.7734.7734.770.000.00
EWHiShares MSCI20190521ETF3.983.281.582.121.701.16
EWIiShares MSCI20190521ETF3.683.211.061.442.151.77
EWJiShares MSCI20190521ETF1.867.535.966.061.571.47
EWJEiShares MSCI20190521ETF256.316.146.146.140.000.00
EWJViShares MSCI20190521ETF249.71
EWKiShares MSCI20190521ETF26.493.433.033.200.400.23
EWLiShares MSCI20190521ETF2.772.340.470.991.881.35
EWMiShares MSCI20190521ETF3.583.041.931.741.111.30
EWMCInvesco S&P20190521ETF15.4222.8723.3623.30-0.49-0.44
EWNiShares MSCI20190521ETF3.403.060.880.952.182.11
EWOiShares MSCI20190521ETF23.8131.5922.2031.589.390.01
EWPiShares MSCI20190521ETF3.502.941.131.361.811.57
EWQiShares MSCI20190521ETF3.363.241.071.652.171.59
EWREInvesco S&P20190521ETF19.0817.2016.7716.900.430.29
EWSiShares MSCI20190521ETF4.243.750.861.212.892.54
EWSCInvesco S&P20190521ETF23.157.97-9.29-9.3217.2517.29
EWTiShares MSCI20190521ETF3.012.400.871.251.531.15
EWUiShares MSCI20190521ETF3.062.551.171.021.381.54
EWUSiShares MSCI20190521ETF73.3043.2443.1343.200.110.04
EWVProShares Tr20190521ETF36.9922.1319.2920.372.841.76
EWWiShares MSCI20190521ETF2.333.302.872.490.430.82
EWXSPDR S&P Eme20190521ETF15.3310.9810.4410.500.540.48
EWYiShares MSCI20190521ETF1.801.660.360.761.300.90
EWZiShares MSCI20190521ETF2.574.903.152.981.781.94
EWZSiShares MSCI20190521ETF38.5911.884.8110.417.061.46
EXASExact Scienc20190521A14.418.031.903.266.134.77
EXCExelon Corpo20190521A2.081.990.280.551.711.44
EXELExelixis Inc20190521A5.825.140.611.184.523.96
EXFOEXFO INC.20190521A44.3342.6240.8140.881.811.74
EXIiShares Glob20190521ETF19.3110.408.078.202.332.20
EXKEndeavour Si20190521A56.3648.6040.2239.678.278.91
EXLSExlService H20190521A36.1216.986.526.2010.4610.78
EXPEagle Materi20190521A10.285.891.251.784.634.11
EXPDExpeditors I20190521A4.844.001.231.762.772.23
EXPEExpedia Grou20190521A4.543.331.562.321.771.01
EXPIeXp World Ho20190521A45.0734.8420.7823.6714.0611.17
EXPOExponent Inc20190521A16.007.052.590.664.456.39
EXPRExpress, Inc20190521A29.7823.958.599.3115.3114.59
EXRExtra Space20190521A5.032.280.861.261.421.02
EXTNExterran Cor20190521A27.2711.991.231.7010.7610.29
EXTRExtreme Netw20190521A17.2143.182.447.9440.7435.24
EYENational Vis20190521A20.276.9812.5212.11-5.54-5.12
EYEGEyegate Phar20190521A255.89257.40195.11198.0762.2959.34
EYENEyenovia, In20190521A181.43123.42107.21108.3216.2215.11
EYESSecond Sight20190521A127.88123.00115.61123.167.39-0.16
EYLDCambria Emer20190521ETF50.6126.2926.2926.290.000.00
EYPTEyePoint Pha20190521A80.0945.7337.8538.927.886.81
EZAiShares MSCI20190521ETF3.462.220.821.281.400.94
EZJProShares Ul20190521ETF142.3297.1799.7099.49-2.53-2.32
EZMWisdomTree U20190521ETF6.3724.5129.2929.22-4.78-4.71
EZPWEzcorp Inc20190521A13.458.934.924.784.014.15
EZUiShare MSCI20190521ETF2.564.093.623.650.470.44
FFord Motor C20190521A9.807.623.924.333.703.29
FAARFirst Trust20190521ETF23.7612.9613.1913.19-0.24-0.24
FABFirst Trust20190521ETF27.8720.2920.3820.29-0.080.00
FADFirst Trust20190521ETF27.9017.5817.5217.570.050.00
FAFFirst Americ20190521A7.293.230.950.962.282.27
FALNiShares Fall20190521ETF20.889.8913.4713.47-3.58-3.58
FAMIFarmmi, Inc.20190521A101.6058.5878.8247.87-20.2410.71
FANFirst Trust20190521ETF15.455.311.761.743.553.57
FANGDiamondback20190521A5.306.330.332.436.003.91
FARMFarmer Bros20190521A43.3221.487.308.5014.1812.97
FAROFaro Technol20190521A46.9221.5112.3512.589.168.93
FASDirexion Dai20190521ETF6.785.584.664.020.921.56
FASTFastenal Co20190521A3.005.351.822.103.543.26
FATFAT Brands I20190521A333.57121.0656.5458.2864.5262.78
FATEFate Therape20190521A26.6616.435.875.7110.5510.72
FAUSFirst Trust20190521ETF45.67
FAZDirexion Dai20190521ETF12.1512.266.057.106.225.16
FBFacebook, In20190521A2.182.050.151.291.900.75
FBCFlagstar Ban20190521A11.705.012.082.402.952.63
FBGXUBS AG FI En20190521ETN78.4239.8122.8317.3016.9922.52
FBHSFORTUNE BRAN20190521A5.253.751.972.181.781.57
FBIOFortress Bio20190521A84.3759.8616.8822.0442.9837.82
FBIZFirst Busine20190521A60.0066.0010.0126.8255.9939.18
FBKFB Financial20190521A42.6622.9815.3017.737.685.24
FBMFoundation B20190521A29.3513.608.229.825.383.78
FBMSFirst Bancsh20190521A41.1420.8317.6819.653.151.18
FBNCFirst Bancor20190521A27.9311.674.173.927.507.75
FBNDFidelity Tot20190521ETF3.5116.28-6.357.5622.638.72
FBPFirst BanCor20190521A9.937.72-4.294.6512.013.02
FBSSFauquier Ban20190521A344.08311.00311.00311.000.000.00
FBTFirst Trust20190521ETF9.794.974.183.960.781.01
FBZFirst Trust20190521ETF36.9421.7911.3811.4810.4110.31
FCFranklin Cov20190521A77.8740.4827.7930.1712.7010.32
FCAFirst Trust20190521ETF98.7263.9363.9363.930.000.00
FCALFirst Trust20190521ETF25.6530.2427.1626.803.083.44
FCANFirst Trust20190521ETF29.4512.3811.5512.380.830.00
FCAPFirst Capita20190521A193.3378.5578.5878.60-0.03-0.05
FCAUFIAT CHRYSLE20190521A7.555.632.002.453.633.17
FCBCFirst Commun20190521A44.2961.4725.9123.4635.5638.01
FCBPFirst Choice20190521A102.3851.3651.6151.45-0.25-0.10
FCCOFirst Commun20190521A306.91116.71101.53106.8115.189.90
FCCY1st Constitu20190521A1324.351237.531237.531237.530.000.00
FCEFFirst Trust20190521ETF48.9924.6724.6724.670.000.00
FCELFuelCell Ene20190521A94.0691.7067.6664.5924.0427.11
FCFFirst Common20190521A9.556.112.843.273.282.84
FCFSFirstCash, I20190521A25.369.414.314.984.734.08
FCGFirst Trust20190521ETF6.426.340.590.595.775.77
FCNFTI Consulti20190521A14.238.062.823.315.234.75
FCNCAFirst Citize20190521A35.1018.0613.6914.524.193.41
FCOMFidelity MSC20190521ETF10.386.155.255.570.900.58
FCORFidelity Cor20190521ETF15.7510.728.998.981.731.74
FCPTFour Corners20190521A12.866.322.703.383.622.94
FCTRFirst Trust20190521ETF27.6816.7616.7616.760.000.00
FCVTFirst Trust20190521ETF22.849.709.769.68-0.050.02
FCXFreeport-McM20190521A9.709.904.965.584.944.37
FDBCFidelity D &20190521A183.79110.09110.09110.090.000.00
FDDFirst Trust20190521ETF7.886.085.616.590.47-0.51
FDEFFirst Defian20190521A62.3340.8232.7033.368.127.46
FDEMFidelity Tar20190521ETF25.176.109.479.47-3.38-3.38
FDEVFidelity Tar20190521ETF74.7289.1376.1576.1512.9912.99
FDHYFidelity Hig20190521ETF17.1358.7056.8957.181.811.52
FDISFidelity MSC20190521ETF4.843.171.461.661.701.50
FDIVFirst Trust20190521ETF17.7913.5513.5513.550.000.00
FDLFirst Trust20190521ETF3.392.691.622.321.070.37
FDLOFidelity Low20190521ETF9.533.933.833.780.100.15
FDMFirst Trust20190521ETF12.5512.639.5810.043.052.59
FDMOFidelity Mom20190521ETF12.484.364.324.370.04-0.01
FDNFirst Trust20190521ETF4.432.972.562.870.420.10
FDNIFirst Trust20190521ETF220.23101.62101.62101.620.000.00
FDPFresh Del Mo20190521A17.6710.585.496.095.094.49
FDRRFidelity Div20190521ETF15.2710.130.460.509.679.63
FDSFactset Rese20190521A10.214.972.672.932.302.04
FDTFirst Trust20190521ETF14.016.506.606.85-0.09-0.35
FDTSFirst Trust20190521ETF74.53
FDUSFidus Invest20190521A19.3732.919.579.8223.3323.09
FDVVFidelity Hig20190521ETF12.105.835.176.020.66-0.18
FDXFedEx Corpor20190521A3.676.225.556.030.670.20
FEFirstEnergy20190521A2.532.170.510.691.651.48
FEIMFrequency El20190521A249.75152.31152.60152.31-0.290.00
FELEFranklin Ele20190521A25.9712.095.745.956.356.14
FEMFirst Trust20190521ETF8.358.127.717.330.410.80
FEMBFirst Trust20190521ETF20.66102.43102.45102.40-0.020.03
FEMSFirst Trust20190521ETF55.4827.9023.6023.604.314.31
FENCFennec Pharm20190521A104.8475.8248.4464.2727.3811.54
FENYFidelity MSC20190521ETF5.955.414.815.170.600.24
FEPFirst Trust20190521ETF8.5420.146.5320.0113.610.13
FETFORUM ENERGY20190521A20.3115.206.237.818.957.29
FEUZFirst Trust20190521ETF102.8733.22-9.21-9.2142.4442.44
FEXFirst Trust20190521ETF2.8913.6413.7713.92-0.13-0.28
FEYEFireEye, Inc20190521A6.959.60-0.160.269.769.35
FEZSPDR EURO ST20190521ETF2.702.521.891.380.631.13
FFFuture Fuel20190521A29.2414.564.786.089.788.48
FFBCFirst Financ20190521A11.2811.632.962.498.679.14
FFBWFFBW, Inc. C20190521A379.15143.82143.82143.820.000.00
FFEUBarclays ETN20190521ETN61.9645.6645.3945.600.270.06
FFGFBL Financia20190521A50.0530.0622.0023.308.066.76
FFHGFormula Foli20190521ETF37.7528.1425.1625.872.982.27
FFHLFuwei Films20190521A368.76325.48329.67325.48-4.190.00
FFICFlushing Fin20190521A42.5224.8018.0319.916.774.89
FFINFirst Financ20190521A15.928.743.303.995.444.76
FFIUUVA Unconstr20190521ETF48.1431.1431.1431.140.000.00
FFIVF5 Networks20190521A5.943.190.410.722.782.47
FFNWFirst Financ20190521A333.51217.53194.91195.2722.6122.26
FFRFirst Trust20190521ETF79.6441.0541.0541.050.000.00
FFSGFormulaFolio20190521ETF48.0943.6143.6143.610.000.00
FFTGFormulaFolio20190521ETF41.2210.4910.4910.490.000.00
FFTIFormulaFolio20190521ETF20.9517.3017.2717.270.020.02
FFTYInnovator IB20190521ETF5.2120.8616.6617.144.203.72
FFWMFirst Founda20190521A27.4919.845.355.7314.4814.11
FGFGL Holdings20190521A11.438.033.803.854.244.18
FGBIFIRST GUARAN20190521A519.79165.88120.20140.0145.6925.88
FGDFirst Trust20190521ETF15.657.609.317.73-1.71-0.13
FGENFibroGen, In20190521A27.6414.206.805.857.408.35
FGMFirst Trust20190521ETF11.684.204.644.56-0.43-0.36
FHBFirst Hawaii20190521A4.4816.66-0.460.8417.1315.84
FHKFirst Trust20190521ETF120.56122.52122.52122.520.000.00
FHLCFidelity MSC20190521ETF6.064.982.281.062.693.91
FHNFirst Horizo20190521A7.035.462.742.812.722.66
FIFRANKS INTER20190521A19.1412.957.527.795.445.16
FIBKFirst Inters20190521A13.865.822.993.162.832.66
FIBRiShares Edge20190521ETF7.114.334.374.37-0.04-0.04
FICOFair Isaac C20190521A21.748.974.845.544.133.42
FIDFirst Trust20190521ETF121.29123.23123.23123.230.000.00
FIDIFidelity Int20190521ETF36.6310.2910.2910.290.000.00
FIDUFidelity MSC20190521ETF4.204.654.995.32-0.35-0.67
FIEEFI Enhanced20190521ETN97.5665.7463.9666.001.78-0.26
FIHDUBS AG FI En20190521ETN92.4346.3041.4543.664.852.64
FILLiShares MSCI20190521ETF67.4737.7137.2837.280.430.43
FINXGlobal X Fun20190521ETF13.467.855.536.952.320.89
FISFidelity Nat20190521A1.891.781.661.090.120.69
FISIFinancial In20190521A49.0428.3714.7713.9413.6014.43
FISRSPDR SSGA Fi20190521ETF16.1121.9223.5322.67-1.61-0.75
FISVFiserv Inc20190521A2.034.123.443.740.680.39
FITFitbit, Inc.20190521A19.9215.528.439.017.096.51
FITBFifth Third20190521A3.714.08-0.600.864.683.22
FIVAFidelity Int20190521ETF76.9046.5246.5246.520.000.00
FIVEFive Below,20190521A10.206.322.943.903.382.42
FIVGDefiance Nex20190521ETF9.2914.179.2611.524.912.65
FIVNFIVE9, INC.20190521A25.3211.826.867.514.964.32
FIWFirst Trust20190521ETF14.318.318.188.290.120.02
FIXComfort Syst20190521A15.465.893.132.972.762.92
FIXDFirst Trust20190521ETF9.364.524.474.480.050.04
FIXXHomology Med20190521A41.7447.6015.7410.7431.8536.85
FIYYBarclays ETN20190521ETN32.5521.6122.6521.55-1.040.06
FIZZNational Bev20190521A20.988.660.730.467.938.20
FJPFirst Trust20190521ETF39.4011.798.9910.522.801.27
FKOFirst Trust20190521ETF69.8345.4545.4545.450.000.00
FKUFirst Trust20190521ETF58.7419.96114.96114.96-95.00-95.00
FLFoot Locker,20190521A3.673.060.941.262.121.80
FLAGFLAG-Forensi20190521ETF65.7019.86-10.89-10.8930.7530.75
FLATiPath US Tre20190521ETF95.039.159.159.150.000.00
FLAUFranklin FTS20190521ETF59.1632.7030.8730.871.841.84
FLAXFranklin FTS20190521ETF131.7435.5331.6431.643.883.88
FLBLFranklin Lib20190521ETF31.8440.4940.4940.490.000.00
FLBRFranklin FTS20190521ETF38.8526.9626.9626.960.000.00
FLCHFranklin FTS20190521ETF69.4435.4936.8836.88-1.38-1.38
FLCOFranklin Lib20190521ETF27.8921.4623.2021.46-1.750.00
FLDMFluidigm Cor20190521A22.6114.664.315.0310.359.63
FLDRFidelity Low20190521ETF3.813.103.103.100.000.00
FLEEFranklin FTS20190521ETF9.518.184.328.183.860.00
FLEHFranklin FTS20190521ETF25.7530.0530.0530.050.000.00
FLEXFlex Ltd. Or20190521A10.1111.450.781.8110.679.64
FLFRFranklin FTS20190521ETF12.3612.3512.3512.350.000.00
FLGBFranklin FTS20190521ETF21.2124.3325.1324.73-0.81-0.40
FLGECredit Suiss20190521ETN67.1145.0545.5744.82-0.520.24
FLGRFranklin FTS20190521ETF9.929.319.319.310.000.00
FLGTFulgent Gene20190521A303.98162.67122.03116.0740.6446.60
FLHKFranklin FTS20190521ETF26.9418.3518.3518.350.000.00
FLHYFranklin Lib20190521ETF34.8127.3327.3327.330.000.00
FLIAFranklin Lib20190521ETF37.0724.3924.3924.390.000.00
FLICFirst of Lon20190521A48.4222.6020.6520.501.962.10
FLINFranklin FTS20190521ETF85.9636.3634.0236.362.340.00
FLIRFlir Systems20190521A5.3910.90-0.259.5611.161.34
FLIYFranklin FTS20190521ETF12.608.799.819.81-1.02-1.02
FLJHFranklin FTS20190521ETF74.8422.5122.5122.510.000.00
FLJPFranklin FTS20190521ETF23.2913.9713.9713.970.000.00
FLKRFranklin FTS20190521ETF55.1524.4024.4024.400.000.00
FLLFull House R20190521A294.64108.3173.0672.0435.2536.28
FLLAFranklin FTS20190521ETF100.43495.79495.79495.790.000.00
FLLVFranklin Lib20190521ETF24.29
FLMBFranklin Lib20190521ETF15.3317.3717.3717.370.000.00
FLMIFranklin Lib20190521ETF25.85
FLMNFalcon Miner20190521A44.9620.9116.5316.524.384.39
FLMXFranklin FTS20190521ETF64.1846.4543.4943.492.962.96
FLNFirst Trust20190521ETF63.708.488.488.480.000.00
FLNTFluent, Inc.20190521A31.8622.643.303.4719.3419.20
FLOFlowers Food20190521A4.843.491.911.691.571.80
FLOTiShares Floa20190521ETF1.971.251.281.28-0.02-0.02
FLOWSPX FLOW, In20190521A22.7612.851.70-19.5711.1532.42
FLQDFranklin Lib20190521ETF21.356.576.576.570.000.00
FLQEFranklin Lib20190521ETF28.8942.4440.4640.461.981.98
FLQGFranklin Lib20190521ETF1022.2114.32228.0114.32-213.690.00
FLQHFranklin Lib20190521ETF37.9715.1115.1115.110.000.00
FLQLFranklin Lib20190521ETF8.225.175.165.130.010.04
FLQMFranklin Lib20190521ETF14.1028.2926.3026.301.991.99
FLQSFranklin Lib20190521ETF19.7613.0912.8913.290.20-0.20
FLRFluor Corpor20190521A5.754.360.992.483.371.88
FLRNSPDR Bloombe20190521ETF3.262.071.881.880.190.19
FLRTPacific Glob20190521ETF125.3534.5534.5534.550.000.00
FLRUFranklin FTS20190521ETF80.4842.2142.2142.210.000.00
FLSFlowserve Co20190521A5.992.680.670.692.011.99
FLSAFranklin FTS20190521ETF40.5924.7424.7424.740.000.00
FLSWFranklin FTS20190521ETF123.2053.4653.4653.460.000.00
FLTFleetCor Tec20190521A7.613.971.051.672.922.30
FLTBFidelity Lim20190521ETF3.815.553.545.362.010.18
FLTRVanEck Vecto20190521ETF4.073.132.822.730.310.40
FLTWFranklin FTS20190521ETF93.8217.4617.4617.460.000.00
FLWS1-800-FLOWER20190521A16.0113.284.545.518.747.77
FLXNFlexion Ther20190521A33.9825.8213.0912.2912.7213.52
FLXSFlexsteel In20190521A129.2257.4352.6852.004.755.43
FLZAFranklin FTS20190521ETF30.4129.7829.7829.780.000.00
FMiShares MSCI20190521ETF19.008.216.667.301.550.91
FMAOFarmers & Me20190521A140.3877.7477.7477.740.000.00
FMATFidelity MSC20190521ETF6.356.225.425.950.790.27
FMBFirst Trust20190521ETF4.092.962.502.480.450.48
FMBHFirst Mid Ba20190521A109.4958.5053.8153.844.694.66
FMBIFirst Midwes20190521A9.0710.134.790.035.3610.12
FMCFMC Corporat20190521A4.124.65-0.040.084.694.57
FMFFirst Trust20190521ETF56.7821.3121.3121.310.000.00
FMHIFirst Trust20190521ETF21.8816.0912.7313.833.362.26
FMKFirst Trust20190521ETF28.5719.0116.1416.142.872.87
FMNBFarmers Nati20190521A63.7067.7430.8932.3836.8535.37
FNFabrinet20190521A16.2810.163.894.826.275.33
FNBF.N.B. Corp20190521A8.667.134.115.103.022.02
FNCBFNCB Bancorp20190521A64.4415.7414.0514.111.681.62
FNCLFidelity MSC20190521ETF4.252.271.611.710.660.56
FNDFloor & Deco20190521A9.104.211.381.832.822.38
FNDASchwab Funda20190521ETF5.294.016.804.04-2.79-0.03
FNDBSchwab Funda20190521ETF11.935.345.085.130.260.22
FNDCSchwab Funda20190521ETF9.295.232.452.352.782.88
FNDESchwab Funda20190521ETF6.995.843.694.262.161.61
FNDFSchwab Funda20190521ETF4.117.283.012.374.274.90
FNDXSchwab Funda20190521ETF3.492.270.470.431.801.84
FNFFidelity Nat20190521A3.602.291.041.231.251.06
FNGDMicroSectors20190521ETN11.909.457.315.712.143.74
FNGOMicroSectors20190521ETN19.2692.8473.2865.2019.5627.65
FNGUMicroSectors20190521ETN11.308.315.435.082.883.23
FNGZMicroSectors20190521ETN13.4291.4880.7690.7510.720.73
FNHCFedNat Holdi20190521A121.6592.5686.0486.346.526.22
FNIFirst Trust20190521ETF13.7512.1010.9610.161.141.93
FNJNFinjan Holdi20190521A92.5448.8525.9533.8922.9014.95
FNKFirst Trust20190521ETF40.4413.2513.2513.250.000.00
FNKOFunko, Inc.20190521A25.8120.1911.2311.398.958.79
FNLCFirst Bancor20190521A133.4170.0561.7667.798.292.26
FNVFranco-Nevad20190521A5.983.600.900.932.702.67
FNWBFirst Northw20190521A43.2527.358.5710.8718.7816.48
FNXFirst Trust20190521ETF8.713.773.453.590.330.19
FNYFirst Trust20190521ETF36.5833.3732.8832.880.490.49
FOCSFocus Financ20190521A25.7541.1334.7938.506.342.62
FOEFerro Corpor20190521A10.356.231.541.714.684.51
FOLDAmicus Thera20190521A9.999.424.113.805.315.61
FONRFonar Corpor20190521A78.5848.4421.9527.2526.4921.19
FORForestar Gro20190521A114.9040.7826.8729.3113.9111.47
FORDForward Indu20190521A134.0566.692.502.5064.2064.20
FORKFuling Globa20190521A360.15338.79159.02184.82179.76153.97
FORMFormFactor I20190521A16.7526.100.33-3.3225.7729.42
FORRForrester Re20190521A64.3129.5020.6121.578.897.93
FOSLFossil Group20190521A10.4512.354.525.567.836.80
FOVLiShares Focu20190521ETF8.43
FOXFox Corporat20190521A3.153.600.340.973.262.62
FOXAFox Corporat20190521A2.942.780.871.091.921.70
FOXFFox Factory20190521A31.0126.221.287.8724.9418.35
FPAFirst Trust20190521ETF92.8519.5919.4719.590.120.00
FPACFar Point Ac20190521A29.90
FPAYFlexShopper,20190521A138.27157.44119.38122.2238.0635.23
FPEFirst Trust20190521ETF5.225.274.694.680.580.59
FPEIFirst Trust20190521ETF12.5210.764.955.025.815.74
FPHFive Point H20190521A49.1228.4918.6420.329.858.17
FPIFarmland Par20190521A39.0223.306.897.6616.4215.65
FPRXFive Prime T20190521A44.1640.4020.2521.8520.1518.55
FPXFirst Trust20190521ETF4.002.861.281.601.581.26
FPXEFirst Trust20190521ETF15.14
FPXIFirst Trust20190521ETF30.0541.9229.6237.5512.304.37
FQALFidelity Qua20190521ETF9.429.209.299.34-0.09-0.14
FRFirst Indust20190521A4.563.921.561.852.362.07
FRAFFranklin Fin20190521A181.16163.06163.06163.060.000.00
FRAKVanEck Vecto20190521ETF34.5525.8525.3525.350.500.50
FRANFrancesca''s20190521A94.8485.8166.5361.9619.2823.86
FRBAFirst Bank20190521A63.4437.4925.1025.6312.3911.86
FRBKRepublic Fir20190521A42.8051.1429.0327.8922.1123.32
FRCFirst Republ20190521A4.612.780.731.142.051.64
FRDFriedman Ind20190521A416.27332.52328.07328.414.454.11
FRELFidelity MSC20190521ETF7.414.263.833.400.430.86
FRGIFiesta Resta20190521A22.6827.116.166.4620.9520.67
FRIFirst Trust20190521ETF5.5512.833.488.159.354.68
FRLGLarge Cap Gr20190521ETN58.1522.3522.3522.350.000.00
FRMEFirst Mercha20190521A18.068.644.905.213.743.42
FROFrontline Lt20190521A11.029.403.513.925.905.48
FRPHFRP Holdings20190521A164.1789.2577.4776.8511.7812.39
FRPTFreshpet, In20190521A30.3212.891.081.8111.8111.08
FRTFederal Real20190521A7.173.170.981.292.191.88
FRTAForterra, In20190521A68.4449.6217.7311.9031.8937.72
FSBFranklin Fin20190521A40.6219.058.9510.5710.108.48
FSBCFSB Bancorp,20190521A109.16108.98108.98108.980.000.00
FSBWFS Bancorp,20190521A198.3361.2746.7952.0914.499.18
FSCTForeScout Te20190521A26.7938.799.426.6829.3732.10
FSFGFirst Saving20190521A116.9225.6525.6525.650.000.00
FSIFlexible Sol20190521A140.29126.44110.26111.6516.1814.79
FSKFS KKR Capit20190521A16.5211.849.599.642.252.20
FSLRFirst Solar,20190521A7.419.202.782.896.426.31
FSLYFastly, Inc.20190521A32.2920.1212.2314.707.895.42
FSMFORTUNA Silv20190521A38.8833.1913.0813.7820.1119.41
FSMBFirst Trust20190521ETF39.46
FSMDFidelity Sma20190521ETF20.8314.2211.1811.183.043.04
FSPFranklin Str20190521A21.3710.723.583.767.146.96
FSSFederal Sign20190521A12.9715.104.084.4911.0110.61
FSTAFidelity MSC20190521ETF4.154.173.302.670.871.50
FSTRFoster (Lb)20190521A79.9040.7120.2524.2220.4616.49
FSZFirst Trust20190521ETF24.8123.5922.2922.351.301.24
FTAFirst Trust20190521ETF3.753.512.632.510.881.01
FTACFinTech Acqu20190521A205.0420.7320.7320.730.000.00
FTAGFirst Trust20190521ETF41.3413.5113.5113.510.000.00
FTAIFortress Tra20190521A19.1415.3611.8412.273.513.09
FTCFirst Trust20190521ETF5.143.213.393.03-0.180.18
FTCHFarfetch Lim20190521A9.2813.1112.2211.620.891.50
FTCSFirst Trust20190521ETF3.176.054.265.201.790.84
FTDRfrontdoor, i20190521A14.246.371.862.694.523.68
FTECFidelity MSC20190521ETF2.736.112.142.233.973.88
FTEKFuel Tech, I20190521A123.58128.9662.3764.6866.5964.28
FTFTFuture FinTe20190521A137.91144.55113.85115.2330.7029.32
FTGCFirst Trust20190521ETF20.9912.0411.9512.040.09-0.01
FTHIFirst Trust20190521ETF22.3226.2624.8925.571.370.69
FTITechnipFMC p20190521A4.303.921.561.912.352.01
FTKFlotek Indus20190521A36.1124.5416.4517.978.096.57
FTLBFirst Trust20190521ETF18.8514.2414.2414.240.000.00
FTLSFirst Trust20190521ETF14.099.198.809.120.390.07
FTNTFortinet, In20190521A4.999.755.825.773.943.98
FTRFrontier Com20190521A49.2248.8431.6334.0717.2114.77
FTSFortis Inc.20190521A2.702.591.391.251.201.34
FTSDFranklin Lib20190521ETF13.537.717.657.650.070.07
FTSIFTS Internat20190521A39.8722.3812.3313.7410.058.64
FTSLFirst Trust20190521ETF4.064.600.951.163.653.44
FTSMFirst Trust20190521ETF1.671.361.361.360.000.00
FTVFortive Corp20190521A4.151.810.610.721.201.09
FTXDFirst Trust20190521ETF30.1123.6223.6223.620.000.00
FTXGFirst Trust20190521ETF23.13473.16484.80473.16-11.640.00
FTXHFirst Trust20190521ETF72.5520.1519.4020.150.750.00
FTXLFirst Trust20190521ETF54.0112.4811.9712.240.510.23
FTXNFirst Trust20190521ETF48.5255.0653.7753.911.291.15
FTXOFirst Trust20190521ETF5.814.422.973.621.450.80
FTXRFirst Trust20190521ETF9.608.538.538.530.000.00
FUDE-TRACS UBS20190521ETN97.6061.4661.4661.460.000.00
FUEAB Svensk Ek20190521ETN740.742409.67483.61483.611926.061926.06
FULH.B. Fuller20190521A14.257.344.554.952.782.39
FULTFulton Finan20190521A6.416.381.731.934.664.46
FUMBFirst Trust20190521ETF24.98
FUNCedar Fair,20190521A25.529.925.127.574.792.35
FUNCFirst United20190521A143.61102.0397.0697.064.964.96
FUNDSprott Focus20190521A36.3228.1226.1226.912.001.21
FUSBFirst US Ban20190521A212.82188.26188.26188.260.000.00
FUTProShares Ma20190521ETF18.537.487.487.480.000.00
FUTYFidelity MSC20190521ETF3.946.011.261.654.754.35
FUVArcimoto, In20190521A143.9283.9663.2172.5220.7611.45
FVFirst Trust20190521ETF7.865.564.534.321.031.23
FVALFidelity Val20190521ETF13.616.646.376.330.270.31
FVCFirst Trust20190521ETF16.0813.4213.2913.260.140.16
FVCBFVCBankcorp,20190521A195.60100.4957.9686.4342.5214.06
FVDFirst Trust20190521ETF3.172.642.292.380.350.26
FVEFive Star Se20190521A409.14341.69332.84332.848.858.85
FVLFirst TrustV20190521ETF23.186.796.796.790.000.00
FWDBAdvisorShare20190521ETF49.258.258.258.250.000.00
FWONALiberty Medi20190521A23.7712.206.426.625.785.58
FWONKLiberty Medi20190521A12.294.432.683.111.751.32
FWRDForward Air20190521A16.387.433.333.104.104.33
FXDFirst Trust20190521ETF4.435.573.993.941.581.64
FXGFirst Trust20190521ETF5.022.312.242.120.070.19
FXHFirst Trust20190521ETF6.344.414.844.71-0.42-0.30
FXIiShares Chin20190521ETF2.457.085.796.231.300.86
FXLFirst Trust20190521ETF4.382.782.162.400.610.37
FXNFirst Trust20190521ETF8.707.852.183.685.674.17
FXNCFIRST NATL C20190521A748.88655.00655.00655.000.000.00
FXOFirst Trust20190521ETF5.383.512.072.001.441.51
FXPProShares Ul20190521ETF6.266.589.129.33-2.54-2.75
FXRFirst Trust20190521ETF4.652.262.081.650.180.61
FXUFirst Trust20190521ETF4.886.143.423.582.732.57
FXZFirst Trust20190521ETF5.717.113.864.593.252.52
FYCFirst Trust20190521ETF13.578.10-4.05-3.7012.1511.80
FYLDCambria Fore20190521ETF82.5261.8161.6961.690.120.12
FYTFirst Trust20190521ETF35.5341.3331.2539.3110.072.01
FYXFirst Trust20190521ETF10.715.255.315.30-0.06-0.05
GGENPACT LIMI20190521A7.404.780.890.983.893.80
GAACambria Glob20190521ETF29.3418.6311.3411.347.297.29
GABCGerman Ameri20190521A24.5410.106.596.903.513.20
GAIAGaia, Inc. C20190521A61.44126.1491.2092.4634.9333.67
GAINGladstone In20190521A18.6628.5610.1710.9818.3917.57
GALSPDR SSgA Gl20190521ETF27.8822.9422.3522.350.590.59
GALTGalectin The20190521A56.5455.5512.638.6842.9146.87
GAMRETFMG Video20190521ETF36.1630.7426.7029.764.040.98
GARSGarrison Cap20190521A34.1820.6710.748.629.9312.06
GASSStealthGas,20190521A69.5648.3532.4736.3015.8812.05
GATXGATX Corpora20190521A18.089.484.915.704.573.78
GAZiPath Series20190521ETN452.29469.75469.75469.750.000.00
GBCIGlacier Banc20190521A10.355.062.012.343.052.72
GBDCGolub Capita20190521A8.955.384.704.410.680.97
GBFiShares Gove20190521ETF13.054.044.614.04-0.580.00
GBILGoldman Sach20190521ETF1.691.040.930.930.110.11
GBLGAMCO Invest20190521A55.4242.3937.8738.304.524.09
GBLIGlobal Indem20190521A264.10166.94155.10158.6511.838.29
GBRNew Concept20190521A144.34118.9193.24100.7725.6718.14
GBTGlobal Blood20190521A31.9122.348.2612.7814.089.56
GBUYGoldman Sach20190521ETF18.9912.045.4910.406.551.64
GBXThe Greenbri20190521A14.266.090.140.815.955.28
GCAPGain Capital20190521A43.3127.0918.9919.538.107.56
GCBCGreene Count20190521A286.65163.25163.25163.250.000.00
GCEClaymore/Rob20190521ETN1662.601707.681707.681707.680.000.00
GCIGannett Co.,20190521A12.6511.041.444.999.616.04
GCOGenesco Inc.20190521A29.3612.763.093.549.679.22
GCOWPacer Global20190521ETF49.7245.5945.3045.590.290.00
GCPGCP Applied20190521A12.397.683.904.613.823.11
GDGeneral Dyna20190521A4.703.98-2.03-1.396.015.37
GDATGoldman Sach20190521ETF8.6524.6631.4128.43-6.75-3.77
GDDYGoDaddy Inc20190521A5.582.560.641.071.921.49
GDENGolden Enter20190521A44.7527.897.409.9120.4917.97
GDMAGadsden Dyna20190521ETF341.77301.62203.30203.3098.3298.32
GDNAGoldman Sach20190521ETF19.8711.033.563.817.477.22
GDOTGreen Dot Co20190521A12.946.243.854.042.412.21
GDPGoodrich Pet20190521A81.5272.0657.1861.3714.8710.68
GDVDPrincipal Ac20190521ETF64.6490.9375.5981.2715.349.66
GDXVanEck Vecto20190521ETF4.854.031.231.822.802.21
GDXJVanEck Vecto20190521ETF3.513.310.550.802.762.51
GEGeneral Elec20190521A10.128.563.534.165.034.39
GECGreat Elm Ca20190521A208.01108.01103.12104.114.893.90
GECCGreat Elm Ca20190521A79.7543.8128.1329.3315.6814.48
GEFGreif, Inc.20190521A21.4410.474.304.516.165.96
GEFBGreif, Inc.20190521A100.2782.0076.8775.635.136.37
GELGenesis Ener20190521A14.3911.384.595.246.796.14
GEMGoldman Sach20190521ETF12.538.5210.5110.96-1.99-2.44
GENGenesis Heal20190521A86.4996.7479.8881.7216.8615.02
GENCGencor Indus20190521A275.4427.0825.7625.761.321.32
GENYPrincipal Mi20190521ETF367.9425.7425.7425.740.000.00
GEOThe GEO Grou20190521A10.298.197.666.420.541.78
GEOSGeospace Tec20190521A124.8896.5283.7667.9512.7628.57
GERNGeron Corp20190521A69.0556.5843.0046.9813.589.59
GESGuess?, Inc.20190521A6.615.871.492.184.383.69
GEVOGevo, Inc.20190521A100.4292.1142.1147.1550.0044.96
GFEDGuaranty Fed20190521A636.66
GFFGriffon Corp20190521A24.5210.966.056.924.914.04
GFINGoldman Sach20190521ETF17.049.7512.1411.29-2.39-1.55
GFNGeneral Fina20190521A348.14113.13105.15107.227.985.91
GGGGraco Inc20190521A7.394.291.591.932.702.36
GHGuardant Hea20190521A26.8715.437.919.617.525.82
GHCGRAHAM HOLDI20190521A33.6523.3815.3618.617.404.72
GHLGreenhill &20190521A22.6511.838.827.473.014.38
GHMGraham Corpo20190521A120.2270.5667.1567.313.413.25
GHSIGuardion Hea20190521A460.89272.75254.11260.5318.6512.23
GHYBGoldman Sach20190521ETF16.6911.1410.9111.140.230.01
GHYGiShares US &20190521ETF14.289.988.678.781.311.21
GIBCGI Inc.20190521A5.564.082.142.751.951.33
GIFIGulf Island20190521A93.0777.0427.1526.8749.8950.17
GIGBGoldman Sach20190521ETF9.196.776.776.770.000.00
GIGESoFi Gig Eco20190521ETF36.4022.6321.8923.910.74-1.27
GIGMGigaMedia Lt20190521A115.73304.40304.40304.400.000.00
GIISPDR S&P Glo20190521ETF10.226.895.885.861.011.04
GIIIG-Iii Appare20190521A16.298.603.153.575.455.03
GILGildan Activ20190521A2.942.811.171.061.641.75
GILDGilead Scien20190521A1.862.41-0.350.502.781.91
GILTGilat Satell20190521A62.64144.14172.93172.94-28.79-28.80
GISGeneral Mill20190521A2.031.670.210.381.461.29
GKOSGlaukos Corp20190521A33.9414.478.388.986.095.49
GLADGladstone Ca20190521A21.8626.5213.7514.7112.7711.81
GLBSGlobus Marit20190521A128.73130.42112.28114.9218.1415.50
GLBYWisdomTree Y20190521ETF50.0216.2216.2216.220.000.00
GLBZGlen Burnie20190521A331.04210.04177.07193.1032.9716.94
GLDDGreat Lakes20190521A13.0915.073.153.6311.9211.44
GLDICredit Suiss20190521ETF71.11281.46278.41278.413.063.06
GLGTD Holdings,20190521A203.97168.93141.17126.8927.7642.04
GLIBAGCI Liberty,20190521A10.566.45-0.78-0.697.237.14
GLMDGalmed Pharm20190521A215.35133.25120.86121.9412.4011.32
GLNGGolar LNG Lt20190521A18.9112.999.9410.183.052.81
GLOBGLOBANT S.A.20190521A23.5511.176.326.984.844.18
GLOGGASLOG LTD20190521A16.148.15-1.32-0.339.478.48
GLOPGASLOG PARTN20190521A26.8617.7413.5613.894.183.85
GLPGlobal Partn20190521A27.5811.417.947.313.474.10
GLPIGaming and L20190521A5.834.500.900.343.604.16
GLREGreenlight C20190521A33.8725.84-5.866.9631.7018.88
GLTGlatfelter20190521A23.6617.26-11.054.3328.3112.93
GLUUGlu Mobile I20190521A12.0311.304.344.836.976.47
GLWCorning Inco20190521A3.463.911.392.142.521.78
GLYCGlycoMimetic20190521A42.5533.6811.2912.0722.3921.62
GMGeneral Moto20190521A2.742.491.231.521.260.97
GMANGoldman Sach20190521ETF18.9418.646.0111.7312.636.91
GMDAGamida Cell20190521A259.54226.10-35.41-35.41261.51261.51
GMEGameStop Cor20190521A12.5410.083.964.746.125.24
GMEDGLOBUS MEDIC20190521A14.624.925.632.88-0.712.04
GMFSPDR S&P Eme20190521ETF26.8512.7620.1522.33-7.39-9.57
GMHIGores Metrop20190521A141.41140.72140.72140.720.000.00
GMLPGolar LNG Pa20190521A43.2925.248.9315.2016.3210.05
GMOGeneral Moly20190521A149.18200.62162.39173.3138.2327.31
GMOMCambria Glob20190521ETF32.4822.5620.4721.002.081.56
GMREGlobal Medic20190521A15.4010.674.746.885.923.79
GMSGMS Inc.20190521A17.7610.322.743.977.586.35
GNCGNC Holdings20190521A61.2454.7136.9939.3617.7215.35
GNCAGenocea Bios20190521A141.97155.47109.06121.5946.4133.88
GNEGENIE ENERGY20190521A30.7822.5911.5212.2511.0710.34
GNKGENCO SHIPPI20190521A30.9319.2411.868.347.3810.90
GNLGlobal Net L20190521A5.786.432.272.714.173.75
GNLNGreenlane Ho20190521A80.5230.6321.7025.708.934.93
GNMAiShares GNMA20190521ETF7.795.935.405.400.540.54
GNMKGenMark Diag20190521A36.81269.6874.9161.28194.76208.40
GNOMGlobal X Gen20190521ETF28.2020.0620.0620.060.000.00
GNPXGenprex, Inc20190521A327.00242.61202.79213.8439.8228.77
GNRSPDR S&P Glo20190521ETF12.444.433.543.880.880.55
GNRCGENERAC HOLD20190521A14.745.123.943.831.171.29
GNTXGentex Corp20190521A4.906.151.381.324.774.84
GNTYGuaranty Ban20190521A167.0242.75-55.63-0.7098.3843.44
GNUSGenius Brand20190521A119.38107.8992.0392.0315.8715.87
GNWGenworth Fin20190521A29.1823.4317.3616.206.077.23
GOATVanEck Vecto20190521ETF72.5637.2737.2737.270.000.00
GOAUUS Global GO20190521ETF86.5360.7160.7160.710.000.00
GOEXGlobal X Gol20190521ETF250.7961.5261.5261.520.000.00
GOGLGolden Ocean20190521A42.0820.0919.8814.450.215.64
GOGOGogo Inc.20190521A18.3518.657.568.5011.1110.19
GOLDBarrick Gold20190521A8.297.011.862.725.154.29
GOLFAcushnet Hol20190521A16.064.56-10.67-4.6715.239.23
GOODGladstone Co20190521A17.6814.357.357.497.006.86
GOOGAlphabet Inc20190521A5.362.801.431.251.361.55
GOOGLAlphabet Inc20190521A5.532.980.801.622.191.36
GOOSCanada Goose20190521A8.944.651.891.422.763.23
GOROGold Resourc20190521A34.4828.9620.6120.308.358.66
GOSSGossamer Bio20190521A71.4831.999.1715.1322.8216.86
GOVTiShares U.S.20190521ETF3.972.722.512.510.210.21
GPAQGordon Point20190521A67.73
GPCGenuine Part20190521A4.494.560.670.893.893.67
GPIGroup 1 Auto20190521A32.1414.817.999.436.835.38
GPKGraphic Pack20190521A7.776.362.812.983.563.38
GPLGreat Panthe20190521A67.3469.8965.5062.794.397.10
GPMTGranite Poin20190521A5.454.253.173.321.080.93
GPNGlobal Payme20190521A5.753.160.961.132.202.02
GPORGulfport Ene20190521A15.3919.4210.029.479.4110.00
GPREGreen Plains20190521A18.4627.8415.7618.7212.089.12
GPRKGEOPARK LIMI20190521A25.0013.805.616.248.207.56
GPROGoPro, Inc.20190521A14.0412.854.845.947.986.89
GPSThe Gap, Inc20190521A4.824.231.881.832.352.40
GPXGP Strategie20190521A44.2226.0619.2319.456.836.61
GQREFlexShares G20190521ETF8.797.687.687.680.000.00
GRAW.R. Grace &20190521A9.904.192.752.851.451.34
GRAFGraf Industr20190521A29.0810.679.3710.671.300.00
GRBKGreen Brick20190521A62.6546.9231.2030.9515.7115.97
GRCThe Gorman-R20190521A74.2644.8830.4034.3214.4910.57
GREKGlobal X MSC20190521ETF13.059.825.355.234.474.59
GRESIQ ARB Globa20190521ETF22.0537.9437.9237.920.010.01
GRIDFirst Trust20190521ETF19.764.954.944.950.010.00
GRIFGriffin Indu20190521A188.97186.96175.21178.4511.758.51
GRINGrindrod Shi20190521A78.3174.4954.2172.8720.291.63
GRMNGarmin Ltd20190521A3.754.18-0.220.164.404.02
GRNBVanEck Vecto20190521ETF25.2716.5516.5516.550.000.00
GRNQGreenpro Cap20190521A724.76763.04763.04763.040.000.00
GROWUS Global In20190521A211.48156.47134.02134.0222.4522.45
GRPNGroupon, Inc20190521A28.6220.7613.5212.217.248.55
GRTSGritstone On20190521A80.7537.9223.1426.6214.7811.29
GRUAB Svensk Ek20190521ETN212.6955.9249.5049.506.426.42
GRUBGRUBHUB INC.20190521A7.224.272.342.251.922.02
GSGoldman Sach20190521A2.821.520.760.690.760.83
GSATGlobalstar,20190521A88.3673.7564.2168.599.545.16
GSBGlobalSCAPE,20190521A83.0557.6943.5945.1014.1012.59
GSBCGreat Southe20190521A112.4643.7025.3024.9218.4018.78
GSCGS Connect S20190521ETN89.05
GSEUGoldman Sach20190521ETF55.2331.3337.2137.21-5.89-5.89
GSEWGoldman Sach20190521ETF11.8511.3711.7713.64-0.40-2.27
GSHDGoosehead In20190521A85.0044.2729.2633.6015.0010.67
GSIEGoldman Sach20190521ETF13.615.935.635.980.30-0.05
GSITGSI Technolo20190521A73.3743.5033.3934.4810.119.02
GSJYGoldman Sach20190521ETF53.1617.5017.9517.95-0.46-0.46
GSKYGreenSky, In20190521A15.269.962.292.677.667.30
GSLGlobal Ship20190521A304.36118.5256.3161.9362.2156.58
GSLCGoldman Sach20190521ETF2.532.270.890.801.381.47
GSMFerroglobe P20190521A69.2746.3430.3229.8116.0216.53
GSPBarclays Ban20190521ETN15.7213.4113.8913.41-0.480.00
GSSGolden Star20190521A43.0628.9837.1431.88-8.16-2.90
GSSCGS ActiveBet20190521ETF22.7115.0217.8318.00-2.82-2.98
GSSTGoldman Sach20190521ETF37.5832.4230.4430.441.991.99
GSUMGridsum Hold20190521A551.07453.85437.86437.6815.9816.16
GSVGold Standar20190521A95.4579.3349.4253.1129.9126.22
GSYInvesco Ultr20190521ETF1.991.281.281.280.000.00
GTGoodyear Tir20190521A6.758.253.604.284.663.99
GTEGran Tierra20190521A47.5839.7322.7226.5717.0013.15
GTESGates Indust20190521A27.8210.68-5.08-1.5315.7612.21
GTHXG1 Therapeut20190521A64.1034.4820.3130.2714.174.20
GTIMGood Times R20190521A246.77159.79191.30181.15-31.51-21.36
GTIPGoldman Sach20190521ETF4.865.976.545.97-0.570.00
GTLSChart Indust20190521A21.6512.517.597.594.914.92
GTNGray Televis20190521A10.537.414.194.293.223.13
GTNAGray Televis20190521A149.09106.1623.0423.0483.1283.12
GTOInvesco Tota20190521ETF17.6810.4510.7810.45-0.330.00
GTSTriple-S Man20190521A39.8216.995.218.6011.788.39
GTTGTT Communic20190521A33.2512.706.426.796.295.91
GTXGarrett Moti20190521A17.308.641.963.406.745.28
GTYGetty Realty20190521A18.588.211.893.186.325.03
GTYHGTY Technolo20190521A125.6147.6331.9837.4015.6610.23
GUDBSage ESG Int20190521ETF76.922.012.012.010.000.00
GULFWisdomTree20190521ETF199.78154.82145.07145.079.749.74
GUNRFlexShares G20190521ETF5.314.203.533.480.720.76
GUREGulf Resourc20190521A225.67152.0420.61146.83131.435.21
GURUGlobal X Gur20190521ETF19.2820.8716.2116.504.664.38
GUSHDirexion Dai20190521ETF10.419.506.285.183.234.32
GVGoldfield Co20190521A123.57137.4285.3085.3152.1252.12
GVAGranite Cons20190521A20.6411.186.217.594.993.59
GVALCambria Glob20190521ETF20.3610.4612.2812.25-1.82-1.79
GVIiShares Inte20190521ETF3.191.901.781.780.120.12
GVIPGoldman Sach20190521ETF15.8711.68-7.873.3519.558.33
GVPGSE Systems,20190521A186.8194.4265.8066.5928.6227.83
GWBGreat Wester20190521A13.356.372.853.003.523.37
GWGHGWG Holdings20190521A253.73124.99124.28126.110.70-1.13
GWREGUIDEWIRE SO20190521A12.324.731.981.902.752.83
GWRSGlobal Water20190521A98.59102.9897.4597.595.535.38
GWWW.W. Grainge20190521A7.023.231.001.342.231.88
GWXSPDR S&P Int20190521ETF13.137.136.476.480.660.65
GXCSPDR S&P Chi20190521ETF5.842.361.982.020.380.34
GXFGlobal X FTS20190521ETF126.2964.3464.3464.340.000.00
GXGGlobal X MSC20190521ETF34.5334.9619.6820.0115.2814.95
GYLDArrow Dow Jo20190521ETF103.3762.5063.2463.24-0.74-0.74
GYROGyrodyne, LL20190521A486.68279.02462.51470.39-183.48-191.37
HHyatt Hotels20190521A10.424.231.962.212.272.03
HAHawaiian Hol20190521A12.467.352.012.665.344.69
HACKETFMG Prime20190521ETF11.7412.370.790.8211.5711.55
HAEHaemonetics20190521A17.0612.0610.0010.442.051.61
HAFCHanmi Financ20190521A19.2527.381.121.0926.2726.30
HAINHain Celesti20190521A6.757.170.921.526.265.65
HALHalliburton20190521A3.936.123.443.732.692.40
HALLHallmark Fin20190521A80.1667.1643.5943.7723.5723.39
HALOHalozyme The20190521A16.448.553.685.124.883.43
HAPVanEck Vecto20190521ETF21.9012.2617.2521.40-4.99-9.14
HARPHarpoon Ther20190521A116.0866.7864.2264.822.571.97
HASHasbro, Inc.20190521A5.817.273.801.323.475.95
HASIHANNON ARMST20190521A8.154.701.982.202.712.51
HAUDiShares Curr20190521ETF87.3011.2611.2611.260.000.00
HAWXiShares Curr20190521ETF15.7815.0514.6815.020.370.03
HAYNHaynes Inter20190521A99.7146.1821.5223.7724.6622.41
HBANHuntington B20190521A7.457.832.292.595.545.24
HBBHamilton Bea20190521A174.54113.1266.5669.9446.5743.19
HBCPHome Bancorp20190521A138.7555.6450.0635.835.5819.82
HBIHanesbrands,20190521A6.267.972.822.865.165.11
HBIOHarvard Bios20190521A85.8644.0427.4732.8516.5711.18
HBMHudbay Miner20190521A20.4419.517.297.8012.2311.72
HBMDHoward Banco20190521A177.4093.3658.5586.6334.816.74
HBNCHorizon Banc20190521A23.8619.7110.7611.518.958.20
HBPHuttig Build20190521A252.57211.98143.57143.5768.4268.42
HCAHCA Healthca20190521A4.923.021.762.021.261.00
HCACHennessy Cap20190521A105.3420.5110.6110.619.909.90
HCAPHarvest Capi20190521A54.7535.2823.5623.6011.7111.68
HCCWarrior Met20190521A9.696.731.501.865.234.87
HCCHHL Acquisiti20190521A58.20
HCCIHeritage-Cry20190521A44.9443.6611.8512.4331.8131.23
HCFTHunt Compani20190521A73.7665.7440.5041.1825.2424.56
HCHCHC2 Holdings20190521A41.1932.506.247.2926.2525.20
HCIHCI Group, I20190521A70.3427.8623.6324.154.233.71
HCKTHackett Grou20190521A18.7214.88-1.37-0.3016.2515.18
HCSGHealthcare S20190521A12.424.761.632.493.122.26
HDHome Depot,20190521A2.952.200.020.822.181.38
HDAWXtrackers MS20190521ETF62.316.8220.6620.75-13.84-13.94
HDEFXtrackers MS20190521ETF34.4324.5523.7823.650.770.90
HDGProShares He20190521ETF69.9019.0518.2518.250.800.80
HDGEAdvisorShare20190521ETF19.7620.1111.2712.988.847.13
HDMVFirst Trust20190521ETF41.4411.4811.4811.480.000.00
HDSHD Supply Ho20190521A4.943.76-0.872.154.631.62
HDSNHudson Techn20190521A87.8952.0130.6830.6521.3321.36
HDViShares Core20190521ETF1.372.430.921.351.501.08
HEHawaiian Ele20190521A5.043.301.241.532.051.77
HEARTurtle Beach20190521A31.7829.6720.0919.619.5810.06
HEBTHebron Techn20190521A328.49385.91235.68235.68150.24150.24
HECOStrategy Sha20190521ETF19.1117.1417.3717.14-0.230.00
HEDJWisdomTree E20190521ETF1.562.652.072.060.580.59
HEEMiShares Curr20190521ETF18.028.768.067.630.701.13
HEESH&E Equipmen20190521A26.6220.783.493.2917.2917.49
HEFAiShares Curr20190521ETF3.442.562.182.310.380.25
HEIHEICO Corpor20190521A10.535.501.622.423.893.08
HEIAHEICO CORP C20190521A12.555.021.772.333.242.69
HELEHelen Of Tro20190521A19.907.751.035.026.722.73
HEPHolly Energy20190521A18.328.725.236.333.492.40
HERDPacer Cash C20190521ETF34.31
HESHess Corpora20190521A3.503.161.952.061.211.11
HESMHess Midstre20190521A49.3518.0914.0915.384.002.71
HEWCiShares Curr20190521ETF44.6029.9029.9029.900.000.00
HEWGiShares Curr20190521ETF4.203.381.301.432.081.95
HEWIiShares Curr20190521ETF20.1011.9211.9211.920.000.00
HEWJiShares Curr20190521ETF3.323.180.961.172.222.02
HEWLiShares Curr20190521ETF13.17
HEWPiShares Curr20190521ETF55.020.000.000.000.000.00
HEWUiShares Curr20190521ETF33.7533.3337.4637.46-4.13-4.13
HEWWiShares Curr20190521ETF38.3865.60-41.8635.81107.4629.79
HEWYiShares Curr20190521ETF637.20248.20248.20248.200.000.00
HEXOHEXO Corp.20190521A14.3813.527.878.485.645.04
HEZUiShares Curr20190521ETF3.342.541.511.811.030.73
HFBLHome Federal20190521A423.70237.73195.16235.3342.572.40
HFCHOLLYFRONTIE20190521A4.832.610.010.382.602.23
HFFGHF Foods Gro20190521A149.7275.2588.2165.33-12.969.92
HFWAHeritage Fin20190521A25.5011.714.424.567.297.15
HFXEIQ 50 Percen20190521ETF31.1441.0441.0441.040.000.00
HFXIIQ 50 Percen20190521ETF27.5916.4112.6813.663.732.74
HFXJIQ 50 Percen20190521ETF44.0532.4632.4632.460.000.00
HGSHChina HGS Re20190521A462.62535.45535.45535.450.000.00
HGVHilton Grand20190521A8.553.771.340.182.443.59
HHCThe Howard H20190521A14.975.582.302.953.282.63
HHHHWealthbridge20190521A223.16
HHSHarte-Hanks,20190521A271.27180.46181.23156.69-0.7823.77
HIHillenbrand,20190521A13.035.112.452.272.662.84
HIBBHibbett Spor20190521A18.0611.520.911.4310.6110.09
HIFSHingham Inst20190521A140.3867.1949.4362.0618.115.10
HIGThe Hartford20190521A2.211.830.630.551.201.27
HIHOHighway Hold20190521A332.85160.74118.44118.2742.3042.47
HIIHuntington I20190521A11.254.990.771.914.223.08
HILHill Interna20190521A128.1988.7052.4462.8536.2625.85
HIPSGraniteShare20190521ETF23.841.241.241.240.000.00
HIWHighwoods Pr20190521A8.154.471.982.232.492.25
HJLIHancock Jaff20190521A429.15438.73386.18401.7952.5636.94
HJPXiShares Curr20190521ETF35.523.163.163.160.000.00
HLHecla Mining20190521A69.0555.6134.8436.7220.7718.76
HLFHerbalife Nu20190521A5.723.201.021.462.181.75
HLIHoulihan Lok20190521A17.414.762.131.812.632.95
HLITHarmonic Inc20190521A24.0819.742.331.4617.4118.28
HLNEHamilton Lan20190521A27.0613.526.617.346.916.18
HLTHilton World20190521A2.961.721.431.000.290.72
HLXHelix Energy20190521A13.449.676.286.943.392.73
HMGHMG / Courtl20190521A247.9848.9948.9948.990.000.00
HMHCHoughton Mif20190521A18.4725.305.757.9119.5517.40
HMLPHOEGH LNG PA20190521A33.8120.1711.469.538.7110.64
HMNHorace Mann20190521A20.997.604.104.903.502.70
HMNFHMN Financia20190521A90.52155.8144.68101.68111.1454.13
HMOPHartford Mun20190521ETF32.2922.1122.1122.110.000.00
HMSTHomeStreet,20190521A18.119.613.384.016.235.59
HMSYHMS Holdings20190521A17.1513.164.985.768.177.39
HMTVHemisphere M20190521A86.28315.23-7.32-7.02322.55322.25
HNDLStrategy Sha20190521ETF81.4110.0110.0110.010.000.00
HNGRHanger Inc.20190521A21.878.744.725.504.023.24
HNIHNI Corporat20190521A16.136.221.821.214.395.00
HNNAHennessy Adv20190521A275.64250.79180.58180.5870.2070.20
HNRGHallador Ene20190521A52.7030.130.1210.4430.0119.69
HOFTHooker Furni20190521A53.9736.0115.4814.8120.5321.20
HOGHarley-David20190521A4.182.980.650.632.332.35
HOLDAdvisorShare20190521ETF6.0411.857.587.584.284.28
HOLIHollsys Auto20190521A23.6922.4820.0720.142.422.34
HOLXHologic Inc20190521A3.212.100.530.721.571.38
HOMBHome BancSha20190521A6.567.280.210.527.126.82
HOMEAt Home Grou20190521A13.7011.354.215.637.145.73
HOMZHoya Capital20190521ETF31.6915.9517.4917.49-1.54-1.54
HONHoneywell In20190521A2.361.690.620.941.060.74
HONEHarborOne Ba20190521A21.3312.058.829.373.222.68
HOOKHOOKIPA Phar20190521A431.26307.75269.45279.2638.3028.50
HOPEHope Bancorp20190521A8.2012.873.293.859.609.04
HOTHHoth Therape20190521A373.33292.34265.91265.9126.4326.43
HOVHovnanian En20190521A51.2628.843.999.9524.8518.89
HPHelmerich &20190521A6.984.376.854.00-2.480.37
HPEHewlett Pack20190521A6.734.932.332.662.602.27
HPPHudson Pacif20190521A5.582.990.841.432.151.56
HPQHP Inc.20190521A5.203.902.431.981.461.91
HPRHighPoint Re20190521A43.9530.1213.0914.6717.0315.43
HQYHealthEquity20190521A15.796.021.793.224.242.80
HRHealthcare R20190521A5.093.651.381.752.261.91
HRBH&R Block, I20190521A3.733.401.651.801.751.60
HRCHILL-ROM HOL20190521A12.803.891.281.842.612.05
HRIHerc Holding20190521A26.7815.013.786.5011.248.51
HRLHormel Foods20190521A2.814.683.003.161.641.53
HROWHarrow Healt20190521A65.5745.8422.7124.5923.1321.25
HRTGHERITAGE INS20190521A21.959.906.756.773.163.13
HRTXHeron Therap20190521A20.3725.0212.2112.7012.8112.33
HRZNHorizon Tech20190521A24.5115.1110.5010.674.614.44
HSCHarsco Corpo20190521A18.116.452.982.593.473.86
HSCZiShares Curr20190521ETF16.7712.2311.9812.030.260.20
HSDTHelius Medic20190521A91.3467.3541.7942.9525.5624.41
HSICHenry Schein20190521A4.482.300.350.541.951.77
HSIIHeidrick & S20190521A29.1118.9811.1513.257.835.80
HSKAHeska Corp20190521A71.1039.4635.3933.494.085.97
HSONHudson Globa20190521A275.15233.20232.15233.201.050.00
HSPXGlobal X S&P20190521ETF32.9318.0718.4419.29-0.36-1.21
HSRTHartford Sho20190521ETF41.559.819.819.810.000.00
HSTHost Hotels20190521A5.307.926.076.531.851.40
HSTMHealthStream20190521A38.0222.576.606.2215.9716.34
HSYThe Hershey20190521A2.811.910.720.831.191.08
HTHersha Hospi20190521A15.506.022.323.193.702.82
HTAHEALTHCARE T20190521A4.033.000.700.952.302.05
HTABHartford Sch20190521ETF26.9528.0028.0028.000.000.00
HTBIHomeTrust Ba20190521A39.7932.3711.2221.4221.1410.95
HTBKHeritage Com20190521A23.2419.318.6410.2910.699.05
HTBXHeat Biologi20190521A116.29103.5579.3979.0324.2424.60
HTGCHercules Cap20190521A8.557.125.175.311.951.81
HTGMHTG Molecula20190521A96.6759.0556.3657.522.681.53
HTHHILLTOP HOLD20190521A8.935.623.684.101.941.52
HTLDHeartland Ex20190521A15.708.400.651.937.756.47
HTLFHeartland Fi20190521A33.8116.058.1310.798.126.43
HTRBHartford Tot20190521ETF17.5827.4227.4227.420.000.00
HTUSHull Tactica20190521ETF7.785.165.175.16-0.010.00
HTZHertz Global20190521A7.325.651.511.584.134.06
HUBBHubbell Inco20190521A13.964.591.201.573.393.02
HUBGHUB Group In20190521A18.294.441.281.573.162.87
HUBSHUBSPOT, INC20190521A15.887.450.973.706.483.75
HUDHudson Ltd.20190521A32.818.605.616.442.992.16
HUMHumana Inc.20190521A6.022.851.281.501.561.35
HUNHuntsman Cor20190521A5.416.544.304.562.241.99
HURCHurco Cos In20190521A155.1680.2877.4877.252.803.02
HURNHuron Consul20190521A47.2921.6114.8414.896.766.71
HUSAHouston Amer20190521A105.74101.0854.0853.0747.0048.01
HUSEStrategy Sha20190521ETF20.8315.2814.8715.010.410.26
HUSVFirst Trust20190521ETF10.836.826.916.96-0.08-0.14
HVBCHV Bancorp,20190521A340.07311.96311.96311.960.000.00
HVTHaverty Furn20190521A19.099.645.115.564.534.08
HVTAHaverty Furn20190521A164.63
HWBKHawthorn Ban20190521A142.6962.3645.2644.7117.1017.65
HWCHancock Whit20190521A10.294.712.282.552.442.16
HWCCHouston Wire20190521A99.4151.5849.2447.532.344.04
HWKNHawkins Inc20190521A108.2866.9231.7436.9235.1930.00
HXLHexcel Corpo20190521A11.083.461.151.772.321.69
HYHYSTER-YALE20190521A55.9127.3818.2118.609.178.78
HYDVanEck Vecto20190521ETF2.261.641.241.400.400.24
HYDBiShares Edge20190521ETF16.3210.2510.0710.070.190.19
HYDWXtrackers Lo20190521ETF11.088.058.058.050.000.00
HYEMVanEck Vecto20190521ETF27.1325.0217.5817.667.447.36
HYGiShares iBox20190521ETF1.161.160.840.860.320.30
HYGHiShares Inte20190521ETF6.133.942.884.291.06-0.35
HYGVFlexShares H20190521ETF14.408.27-1.107.879.370.40
HYHGProShares Hi20190521ETF35.7923.7721.3721.372.402.40
HYIHXtrackers Hi20190521ETF155.3936.3136.3136.310.000.00
HYLBXtrackers US20190521ETF2.062.001.341.310.660.69
HYLDHigh Yield E20190521ETF19.1211.489.4011.302.090.19
HYLSFirst Trust20190521ETF6.893.743.443.440.300.30
HYLVIQ S&P High20190521ETF13.857.127.127.120.000.00
HYMBSPDR Nuveen20190521ETF6.7118.4318.4018.400.030.03
HYNDWisdomTree T20190521ETF21.1812.3012.3012.300.000.00
HYREHyreCar Inc.20190521A97.71193.55144.76148.0448.8045.51
HYSPIMCO 0-5 Ye20190521ETF3.492.890.840.962.051.93
HYUPXtrackers Hi20190521ETF12.8312.4411.0512.441.380.00
HYXEiShares iBox20190521ETF21.6019.2219.0719.070.150.15
HYXUiShares Glob20190521ETF18.0011.1911.4611.20-0.27-0.01
HYZDWisdomTree T20190521ETF30.6615.1313.2814.041.851.09
HZNHorizon Glob20190521A76.6248.43-2.6010.7251.0337.74
HZNPHorizon Ther20190521A10.035.491.260.294.235.20
HZOMarineMax, I20190521A19.9913.706.166.447.547.27
IINTELSAT S.20190521A13.8819.4315.3216.004.153.48
IACIAC/InterAct20190521A10.989.357.257.822.101.53
IAGIAMGold Corp20190521A39.4031.6814.1515.0617.4216.51
IAGGiShares Core20190521ETF2.521.511.111.160.400.36
IAIiShares U.S.20190521ETF5.797.124.62-0.992.508.11
IAKiShares U.S.20190521ETF7.253.682.28-6.211.409.88
IARTIntegra Life20190521A20.736.292.583.093.703.20
IATiShares U.S.20190521ETF3.312.040.940.571.101.47
IAUFiShares Gold20190521ETF29.9237.1235.0637.122.060.00
IBBiShares Nasd20190521ETF3.513.362.132.441.230.92
IBCEiShares iBon20190521ETF39.08
IBCPIndependent20190521A19.1016.813.563.2213.2513.59
IBDInspire Corp20190521ETF35.1718.2817.2218.171.060.11
IBDDiShares iBon20190521ETF21.54401.23401.23401.230.000.00
IBDLiShares iBon20190521ETF5.647.365.665.851.701.50
IBDMiShares iBon20190521ETF4.052.362.062.060.300.30
IBDNiShares iBon20190521ETF5.8029.7526.4926.513.263.23
IBDOiShares iBon20190521ETF7.1231.016.086.1824.9324.83
IBDPiShares iBon20190521ETF7.3338.913.1632.5835.756.33
IBDQiShares iBon20190521ETF7.744.494.314.310.190.19
IBDRiShares iBon20190521ETF12.087.347.137.160.200.18
IBDSiShares iBon20190521ETF8.4831.227.076.8324.1524.39
IBDTiShares iBon20190521ETF18.7860.8551.5060.619.350.23
IBHAiShares iBon20190521ETF12.809.869.869.860.000.00
IBHBiShares iBon20190521ETF8.2733.2929.2933.294.000.00
IBHCiShares iBon20190521ETF13.5225.3325.3325.330.000.00
IBHDiShares iBon20190521ETF13.2544.0944.0944.090.000.00
IBHEiShares iBon20190521ETF13.4928.8632.8828.86-4.020.00
IBIOiBio, Inc.20190521A397.38227.63159.53177.8068.1149.83
IBKCIBERIABANK C20190521A10.065.542.733.252.812.29
IBKRInteractive20190521A16.9310.236.697.043.553.19
IBMInternationa20190521A1.671.20-0.140.021.351.18
IBMIiShares iBon20190521ETF6.416.645.696.380.950.26
IBMJiShares iBon20190521ETF11.699.949.949.940.000.00
IBMKiShares iBon20190521ETF11.566.386.386.380.000.00
IBMLiShares iBon20190521ETF