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 Avg20190522A7.525.432.452.912.982.52
ETF_AvgVW ETF Avg20190522ETF2.272.751.641.761.121.00
ETN_AvgVW ETN Avg20190522ETN14.189.156.486.642.672.51
AAgilent Tech20190522A2.811.670.320.571.351.10
AAAlcoa Corpor20190522A6.074.900.471.384.443.52
AAAUPerth Mint P20190522ETF7.955.996.046.04-0.04-0.04
AADRAdvisorShare20190522ETF32.9138.0722.2522.8915.8215.17
AALAmerican Air20190522A3.715.122.692.672.432.45
AAMCAltisource A20190522A1424.23439.78466.51400.12-26.7339.66
AAMEAtlantic Ame20190522A753.03348.13393.47348.13-45.340.00
AANAaron's, Inc20190522A14.856.352.462.793.903.56
AAOIApplied Opto20190522A26.6221.283.754.6417.5316.64
AAONAaon Inc20190522A45.3215.747.378.518.367.23
AAPADVANCE AUTO20190522A10.385.542.222.853.312.68
AAPLApple Inc.20190522A1.131.470.920.880.560.60
AATAMERICAN ASS20190522A18.446.703.283.463.423.24
AAUAlmaden Mine20190522A62.0690.1562.8062.9027.3527.25
AAWWAtlas Air Wo20190522A26.7414.8012.4411.502.373.31
AAXJiShares MSCI20190522ETF1.591.56-0.31-0.021.871.59
AAXNAxon Enterpr20190522A20.8311.575.046.346.535.23
ABAllianceBern20190522A16.1910.077.448.302.631.77
ABBVABBVIE INC.20190522A3.263.281.872.001.291.17
ABCAmerisourceB20190522A5.993.251.681.891.571.36
ABCBAmeris Banco20190522A19.0213.856.639.437.224.42
ABEOAbeona Thera20190522A35.2224.523.538.9720.9915.56
ABGAsbury Autom20190522A41.8115.8111.2211.754.594.06
ABIOARCA biophar20190522A111.0483.4155.8957.9027.8325.81
ABMABM Industri20190522A16.485.612.482.593.133.03
ABMDAbiomed Inc20190522A13.246.923.123.593.803.33
ABRArbor Realty20190522A7.886.452.222.814.223.62
ABTAbbott Labor20190522A2.911.781.080.810.700.97
ABTXAllegiance B20190522A47.2429.2015.2718.9313.9310.28
ABUSArbutus Biop20190522A84.4954.76-10.348.7365.1046.03
ACAssociated C20190522A120.1089.1186.5586.542.572.57
ACAArcosa, Inc.20190522A31.9715.7011.2711.214.434.49
ACADAcadia Pharm20190522A24.8716.405.826.9810.589.42
ACAMAcamar Partn20190522A306.12303.80303.80303.800.000.00
ACBAurora Canna20190522A11.589.584.505.775.083.81
ACBIAtlantic Cap20190522A30.3129.078.395.7920.6923.29
ACCAmerican Cam20190522A8.334.752.562.432.222.33
ACCOAcco Brands20190522A14.6313.198.258.164.945.04
ACERAcer Therape20190522A192.5193.5637.5646.8456.0046.71
ACESALPS Clean E20190522ETF279.57153.37153.51153.37-0.150.00
ACGLArch Capital20190522A3.674.740.921.603.823.14
ACHCAcadia Healt20190522A15.375.012.031.952.983.05
ACHVAchieve Life20190522A271.91162.22103.56125.7458.6736.49
ACIAAcacia Commu20190522A14.986.502.092.834.413.67
ACIUAC Immune SA20190522A114.6484.3163.7068.3920.6115.92
ACIWACI Worldwid20190522A7.8714.802.495.0312.349.83
ACLSAxcelis Tech20190522A27.2915.82-5.823.5221.6412.30
ACMAecom20190522A8.014.311.472.032.842.28
ACMRACM Research20190522A81.9249.9032.1734.1617.7315.74
ACNAccenture PL20190522A3.632.510.350.522.161.99
ACNBACNB Corp20190522A332.20202.43202.43202.430.000.00
ACORAcorda Thera20190522A36.5717.3010.3111.047.006.27
ACREAres Commerc20190522A12.185.823.653.732.172.09
ACRSAclaris Ther20190522A50.9927.418.7210.7218.7016.69
ACRXAcelRx Pharm20190522A35.2833.8718.7121.7215.1512.15
ACSGXtrackers MS20190522ETF34.15
ACSIAmerican Cus20190522ETF10.1015.8915.7615.890.130.00
ACSTAcasti Pharm20190522A159.88135.68107.33110.4228.3525.25
ACTAdvisorShare20190522ETF30.2048.7134.1834.1914.5314.51
ACTGAcacia Resea20190522A56.2850.0040.5339.319.4710.69
ACTTAct II Globa20190522A356.23
ACUAcme United20190522A191.3086.8824.7530.4562.1356.43
ACWFiShares Edge20190522ETF28.8011.3611.1611.410.20-0.06
ACWIiShares MSCI20190522ETF1.411.39-0.74-0.422.121.80
ACWViShares Edge20190522ETF7.844.332.703.011.631.32
ACWXiShares MSCI20190522ETF2.241.960.92-0.261.032.23
ACYAeroCentury20190522A195.58146.56146.56146.560.000.00
ADBEAdobe Inc.20190522A4.734.440.300.634.143.82
ADCAgree Realty20190522A14.376.943.243.833.703.11
ADESAdvanced Emi20190522A26.6622.939.4310.2713.5012.65
ADIAnalog Devic20190522A5.525.351.331.704.023.65
ADILAdial Pharma20190522A218.68147.13120.73119.3926.3927.74
ADMArcher Danie20190522A2.792.140.750.771.391.37
ADMAADMA Biologi20190522A35.5027.1122.9021.904.215.22
ADMPAdamis Pharm20190522A82.94129.79120.66112.049.1317.75
ADMSAdamas Pharm20190522A46.7228.6414.7117.1813.9311.46
ADNTAdient plc O20190522A11.946.15-0.300.406.455.76
ADPAutomatic Da20190522A4.302.241.311.550.930.69
ADREInvesco BLDR20190522ETF37.0816.7711.2511.255.535.53
ADROAduro Biotec20190522A81.6347.7931.6330.4516.1517.34
ADSAlliance Dat20190522A8.814.741.562.133.182.61
ADSKAutodesk Inc20190522A5.955.343.053.482.281.85
ADSWAdvanced Dis20190522A3.522.771.982.220.790.55
ADTADT Inc.20190522A15.8812.936.446.726.496.20
ADTNAdtran Inc20190522A18.3733.272.703.5830.5729.69
ADUSAddus HomeCa20190522A47.0119.467.148.5812.3210.87
ADVMAdverum Biot20190522A28.2621.558.338.8513.2212.71
ADXSAdvaxis, Inc20190522A159.0265.8659.9860.295.875.57
AEAdams Resour20190522A222.2069.4367.7867.601.651.83
AEEAmeren Corpo20190522A3.421.770.931.000.840.76
AEGNAegion Corp20190522A30.1520.0818.4234.971.65-14.89
AEHRAehr Test Sy20190522A194.32113.07119.64109.45-6.573.62
AEISAdvanced Ene20190522A23.2512.096.897.525.214.58
AELAmerican Equ20190522A16.097.332.392.494.944.84
AEMAgnico Eagle20190522A2.862.570.911.051.661.53
AEMDAETHLON MEDI20190522A279.30282.48225.81225.3456.6757.14
AEOAmerican Eag20190522A5.574.601.551.963.052.64
AEPAmerican Ele20190522A2.691.960.740.861.221.10
AERAercap Holdi20190522A6.014.671.222.083.452.60
AERIAerie Pharma20190522A37.6320.929.3111.1611.619.77
AESAES Corporat20190522A6.146.512.514.324.002.19
AEYADDvantage T20190522A226.42206.24206.24206.240.000.00
AEYEAudioEye, In20190522A238.36210.2859.6259.53150.66150.75
AEZSAeterna Zent20190522A78.4749.4032.7536.6716.6512.73
AFCAllied Capit20190522A23.0813.3111.8911.891.421.42
AFGAmerican Fin20190522A10.544.300.981.223.323.08
AFHAtlas Financ20190522A152.78131.74124.13113.737.6118.01
AFIArmstrong Fl20190522A26.1315.939.278.956.676.99
AFIFAnfield Univ20190522ETF24.2930.8130.8130.810.000.00
AFINAmerican Fin20190522A14.659.311.722.087.597.24
AFKVanEck Vecto20190522ETF48.6134.5835.5234.93-0.95-0.35
AFLAflac Inc.20190522A2.152.050.550.741.511.32
AFMDAffimed N.V.20190522A35.5041.9221.939.7319.9932.19
AFTYPacer CSOP F20190522ETF25.9649.9649.9949.99-0.03-0.03
AGFIRST MAJEST20190522A17.6712.736.837.285.905.45
AGCOAGCO Corpora20190522A9.088.896.817.242.081.65
AGEAgeX Therape20190522A209.13142.19101.07103.7641.1238.42
AGENAgenus Inc.20190522A34.4729.8711.5614.1718.2915.70
AGFSAgroFresh So20190522A63.3474.8232.9635.8341.8638.99
AGGiShares Core20190522ETF0.920.660.450.470.210.19
AGGPIQ Enhanced20190522ETF10.59159.0929.7229.72129.37129.37
AGGYWisdomTree Y20190522ETF8.017.407.247.260.160.14
AGIAlamos Gold20190522A22.4019.445.276.4214.1312.98
AGIOAgios Pharma20190522A30.1413.878.209.475.674.39
AGLEAeglea BioTh20190522A80.4644.4719.7023.5424.7720.94
AGMFederal Agri20190522A107.9858.5945.9652.2912.636.30
AGMAFederal Agri20190522A203.09147.3623.3623.36124.00124.00
AGMHAGM Group Ho20190522A435.65382.15291.75273.5990.40108.56
AGNAllergan plc20190522A5.852.840.510.602.332.24
AGNCAGNC Investm20190522A5.895.950.541.465.414.49
AGNDWisdomTree T20190522ETF39.3127.3827.3827.380.000.00
AGOAssured Guar20190522A7.033.601.551.762.051.84
AGRAvangrid, In20190522A10.954.251.691.952.562.30
AGROADECOAGRO S.20190522A40.0117.816.9310.4910.887.32
AGRXAgile Therap20190522A90.5189.1765.3668.2023.8120.97
AGSPlayAGS, Inc20190522A33.6814.578.6810.315.894.27
AGTiShares MSCI20190522ETF26.6391.3689.3485.322.016.03
AGTCApplied Gene20190522A148.77115.3876.1873.0339.1942.34
AGXArgan, Inc20190522A26.079.150.970.938.178.22
AGYSAgilysys, In20190522A30.8715.698.7710.526.925.17
AGZiShares Agen20190522ETF1.721.240.570.780.680.46
AGZDWisdomTree T20190522ETF24.0711.579.509.502.072.07
AHCA.H. Belo Co20190522A117.3191.1437.4363.9953.7127.15
AHHArmada Hoffl20190522A19.8424.057.4017.3816.656.67
AHPIAllied Healt20190522A185.25184.38173.84170.0210.5414.36
AHTAshford Hosp20190522A22.2315.416.076.589.358.83
AIArlington As20190522A14.9314.349.9010.284.444.06
AIAiShares Asia20190522ETF12.475.924.274.491.641.42
AIEQAI Powered E20190522ETF35.0117.1916.0416.501.150.69
AIGAmerican Int20190522A2.282.051.221.200.820.84
AIHSSenmiao Tech20190522A119.94135.7657.9876.8677.7758.90
AIIQAI Powered I20190522ETF27.194.714.714.710.000.00
AIMCAltra Indust20190522A20.8410.263.864.906.405.36
AIMTAimmune Ther20190522A28.7724.139.958.2214.1815.92
AINAlbany Inter20190522A25.0712.297.969.024.323.27
AINCAshford Inc.20190522A711.89540.92496.08509.5744.8431.36
AINVApollo Inves20190522A10.5013.3410.0913.293.320.09
AIQGlobal X Fut20190522ETF39.4765.0957.3657.857.737.24
AIRAAR Corp.20190522A21.597.302.513.674.793.63
AIRGAirgain, Inc20190522A92.8656.6332.6534.1723.9822.46
AIRIAir Industri20190522A282.61116.7335.1435.1481.5981.59
AIRRFirst Trust20190522ETF31.2013.3812.4413.380.940.00
AIRTAir T Inc20190522A316.48
AITApplied Indu20190522A30.709.858.887.420.972.43
AIVApartment In20190522A4.322.380.661.211.721.17
AIZAssurant, In20190522A6.302.47-1.11-0.303.572.77
AJGArthur J. Ga20190522A4.253.472.392.431.081.04
AJRDAerojet Rock20190522A14.086.062.893.373.172.69
AJXGreat Ajax C20190522A23.8415.6517.4816.60-1.83-0.95
AKAMAkamai Techn20190522A4.353.640.170.423.473.21
AKBAAkebia Thera20190522A25.3325.0011.6012.8313.4012.17
AKCAAkcea Therap20190522A72.6331.8015.5618.3116.2413.49
AKERAkers Biosci20190522A199.14135.87121.93121.9213.9413.94
AKGAsanko Gold20190522A14.1262.5961.7361.510.861.08
AKRAcadia Realt20190522A12.655.182.262.422.922.76
AKRXAkorn, Inc.20190522A24.2436.6717.1711.6019.4725.08
AKTSAKOUSTIS TEC20190522A38.6054.0914.0318.3340.0635.77
ALAir Lease Co20190522A9.263.100.731.632.361.47
ALACAlberton Acq20190522A174.1943.86-64.96-64.96108.82108.82
ALBAlbemarle Co20190522A7.287.635.155.402.482.23
ALCAlcon Inc. O20190522A6.543.601.752.161.851.44
ALCOAlico Inc20190522A321.99320.84307.95308.1112.8912.73
ALDXAldeyra Ther20190522A57.1940.7329.0728.5211.6612.22
ALEALLETE, Inc.20190522A14.466.193.243.382.952.81
ALECAlector, Inc20190522A114.9371.2946.4854.5124.8216.78
ALEXAlexander &20190522A14.589.392.633.516.765.88
ALFAAlphaClone A20190522ETF25.467.59-112.56-124.16120.15131.74
ALGAlamo Group,20190522A64.6830.0120.3321.199.688.82
ALGNAlign Techno20190522A10.736.522.943.483.583.05
ALGRAllegro Merg20190522A40.72
ALGTAllegiant Tr20190522A35.0814.167.848.396.325.77
ALIMAlimera Scie20190522A499.09585.40525.32524.4660.0860.94
ALJJALJ Regional20190522A314.46166.7979.0888.5787.7078.22
ALKAlaska Air G20190522A7.074.241.071.823.172.43
ALKSAlkermes Inc20190522A14.1912.795.096.107.696.69
ALLThe Allstate20190522A3.411.980.350.551.631.43
ALLEAllegion Pub20190522A7.452.331.141.401.190.93
ALLKAllakos Inc.20190522A65.9824.2712.1014.8512.179.42
ALLOAllogene The20190522A37.4414.157.568.326.585.83
ALLTAllot Ltd. O20190522A68.6844.3533.4836.3010.878.05
ALLYAlly Financi20190522A3.512.830.641.002.181.82
ALNAAllena Pharm20190522A165.0778.1744.5560.5133.6217.66
ALNYAlnylam Phar20190522A20.2511.254.666.056.605.20
ALOAlio Gold In20190522A149.01103.5892.9795.0810.629.59
ALOTAstroNova, I20190522A152.7398.2458.5359.7939.7138.45
ALPNAlpine Immun20190522A270.19208.07196.18208.4211.90-0.35
ALRMAlarm.com Ho20190522A31.1011.683.637.238.054.45
ALRNAileron Ther20190522A342.32276.05-20.03163.89296.07112.16
ALSKAlaska Commu20190522A176.3888.4374.6974.4513.7413.98
ALSNALLISON TRAN20190522A8.553.912.603.111.300.80
ALTAltimmune, I20190522A96.9961.7829.4932.1432.2929.65
ALTMAltus Midstr20190522A61.8333.2621.2520.4312.0112.83
ALTRAltair Engin20190522A20.5114.568.6110.555.954.01
ALTSProShares Mo20190522ETF13.1883.5456.6383.5426.910.00
ALTYGlobal X Sup20190522ETF56.1831.9125.4725.476.436.43
ALVAutoliv, Inc20190522A8.925.261.862.623.402.64
ALXNAlexion Phar20190522A8.554.191.772.012.422.18
ALYAAlithya Grou20190522A144.3358.0053.0450.634.957.37
AMAntero Midst20190522A7.619.045.316.053.732.99
AMAGAMAG Pharmac20190522A41.3929.8411.9713.1917.8716.65
AMALAmalgamated20190522A120.5566.7853.9753.7812.8113.00
AMATApplied Mate20190522A2.633.27-2.27-2.345.545.61
AMBAAmbarella, I20190522A15.9312.200.634.7411.577.46
AMBCAmbac Financ20190522A26.2215.626.296.499.339.13
AMCAMC ENTERTAI20190522A9.156.471.171.505.304.97
AMCAiShares Russ20190522ETF15.0613.0411.8511.851.191.19
AMCIAMCI Acquisi20190522A40.6760.8850.7560.8810.130.00
AMCXAMC Networks20190522A10.338.123.434.614.693.51
AMDAdvanced Mic20190522A3.673.921.972.051.961.88
AMEAmetek, Inc.20190522A4.241.72-0.040.381.751.34
AMEDAmedisys Inc20190522A29.6314.719.639.975.084.74
AMEHApollo Medic20190522A127.3947.1722.4932.8224.6814.35
AMGAffiliated M20190522A8.973.461.241.162.232.31
AMGNAmgen Inc20190522A4.114.822.152.302.672.53
AMHAMERICAN HOM20190522A4.623.340.531.132.802.21
AMJJP Morgan Al20190522ETN4.294.122.613.001.511.13
AMKRAmkor Techno20190522A15.4122.9213.6110.329.3112.60
AMLPAlerian MLP20190522ETF9.998.925.135.973.792.95
AMNAMN Healthca20190522A21.4311.357.007.974.353.38
AMNBAmerican Nat20190522A288.61114.9368.4281.8946.5133.04
AMOMQraft AI-Enh20190522ETF31.3820.2324.1420.27-3.92-0.04
AMOTAllied Motio20190522A128.8151.6630.6633.6721.0018.00
AMPAmeriprise F20190522A6.335.610.720.924.894.69
AMPEAmpio Pharma20190522A156.10106.1542.8543.4363.2962.72
AMPHAmphastar Ph20190522A35.3417.058.028.759.038.30
AMRBAmerican Riv20190522A575.73176.71176.71176.710.000.00
AMRCAmeresco, In20190522A28.969.706.865.722.843.98
AMRHAmeri Holdin20190522A96.03179.8979.6496.12100.2583.77
AMRKA-Mark Preci20190522A136.80143.86133.55133.4410.3110.42
AMRSAmyris Inc.20190522A36.5527.256.9710.1920.2817.04
AMRXAmneal Pharm20190522A20.0113.465.846.677.646.79
AMSAmerican Sha20190522A225.0953.9321.0049.1932.934.74
AMSCAmerican Sup20190522A40.8730.9618.0819.4812.8711.47
AMSFAMERISAFE, I20190522A65.1718.566.118.7712.469.80
AMSWAAmerican Sof20190522A32.3027.7910.2211.3617.5716.43
AMTAmerican Tow20190522A4.312.710.891.401.821.31
AMTBAmerant Banc20190522A152.9156.4144.6649.6111.756.80
AMTBBAmerant Banc20190522A284.26300.00300.00300.000.000.00
AMTDTD Ameritrad20190522A3.914.41-0.150.004.554.41
AMTXAemetis, Inc20190522A234.62179.82119.55149.3760.2730.44
AMUETRACS Aleri20190522ETN18.1712.0812.5811.96-0.510.12
AMUBETRACS Aleri20190522ETN48.75
AMWDAmerican Woo20190522A59.1520.4716.3417.104.133.37
AMZAInfraCap MLP20190522ETF17.6815.7710.3210.985.454.79
AMZNAmazon.Com I20190522A3.901.980.240.861.741.12
ANAutoNation,20190522A9.074.822.152.342.672.48
ANATAmerican Nat20190522A59.1028.0316.6921.2311.346.80
ANDAAndina Acqui20190522A71.17
ANDEAndersons In20190522A36.6223.276.6810.5516.5912.72
ANETArista Netwo20190522A8.813.951.561.942.392.01
ANFAbercrombie20190522A8.445.412.382.733.042.69
ANGIANGI Homeser20190522A14.328.490.712.157.786.34
ANGLVanEck Vecto20190522ETF7.448.838.047.870.790.96
ANGOAngioDynamic20190522A33.1315.535.487.1310.068.41
ANHAnworth Mort20190522A24.8221.0916.6916.704.404.38
ANIKAnika Therap20190522A44.4419.437.668.7211.7710.71
ANIPANI Pharmace20190522A62.1930.2114.1122.4416.097.77
ANIXAnixa Biosci20190522A230.21113.74-29.81-9.21143.55122.95
ANSSAnsys Inc20190522A10.394.841.692.243.142.60
ANTMANTHEM, INC.20190522A5.713.932.642.821.291.11
ANYSphere 3D Co20190522A302.80227.81215.08206.8512.7320.96
AOAiShares Core20190522ETF9.887.689.949.49-2.27-1.81
AOBCAmerican Out20190522A12.2415.354.159.8511.205.51
AOKiShares Core20190522ETF6.074.453.423.661.030.79
AOMiShares Core20190522ETF15.0410.137.818.022.322.10
AONAon plc Clas20190522A4.622.632.202.310.430.32
AORiShares Core20190522ETF9.2716.018.628.617.397.40
AOSA.O. Smith C20190522A4.705.694.554.121.141.56
AOSLAlpha and Om20190522A79.2548.3825.9227.3922.4620.99
APAmpco-Pittsb20190522A120.47100.1886.5989.9913.5910.19
APAApache Corpo20190522A3.953.211.061.462.201.75
APAMARTISAN PART20190522A10.195.502.993.302.522.20
APDAir Products20190522A4.434.76-0.020.134.784.63
APDNApplied DNA20190522A123.11134.76114.31121.6620.4513.10
APEIAmerican Pub20190522A39.8620.82-3.640.2824.4620.54
APENApollo Endos20190522A423.33175.62228.05227.76-52.43-52.14
APHAmphenol Cor20190522A5.523.021.331.331.691.69
APHAAphria Inc.20190522A14.8515.4010.1210.585.284.83
APLEApple Hospit20190522A6.334.832.762.342.072.49
APLSApellis Phar20190522A53.3422.585.397.3617.1915.22
APLTApplied Ther20190522A92.03108.9215.2216.5893.7092.33
APMAptorum Grou20190522A445.35152.98125.73125.7327.2527.25
APOApollo Globa20190522A7.342.921.612.241.300.67
APOGApogee Enter20190522A21.3413.064.935.068.128.00
APPFAppFolio, In20190522A41.0022.6816.4016.826.285.86
APPNAppian Corpo20190522A25.3814.065.415.278.658.79
APPSDigital Turb20190522A34.1933.8918.7615.9415.1317.95
APRNBlue Apron H20190522A60.3156.4141.8450.7214.575.69
APTAlpha Pro Te20190522A53.9339.36-0.0521.9639.4017.40
APTOAptose Biosc20190522A95.7176.1869.3469.526.846.66
APTSPreferred Ap20190522A20.4010.963.775.057.195.91
APTVAptiv PLC20190522A5.642.130.821.121.311.01
APTXAptinyx Inc.20190522A105.2347.5438.3440.779.206.74
APVOAptevo Thera20190522A98.29101.9480.9281.2221.0220.72
APWCAsia Pacific20190522A584.29595.38555.00581.3240.3714.05
APYApergy Corpo20190522A27.7611.3012.1213.28-0.82-1.99
APYXApyx Medical20190522A71.6230.0815.9617.6014.1312.48
AQBAquaBounty T20190522A109.62129.83124.85122.414.987.42
AQMSAqua Metals,20190522A70.5757.3432.2634.3825.0922.97
AQNAlgonquin Po20190522A8.697.915.525.522.392.39
AQSTAquestive Th20190522A80.6653.8531.1037.2222.7516.63
AQUAEvoqua Water20190522A19.1110.037.648.132.391.91
ARANTERO RESOU20190522A14.4911.766.026.115.735.63
ARAAmerican Ren20190522A96.3039.2119.5917.5119.6321.71
ARAVAravive, Inc20190522A406.28312.00300.41304.7111.597.29
ARAYAccuray Inco20190522A29.7724.4710.868.3713.6016.10
ARCARC Document20190522A73.4385.4583.4882.811.972.64
ARCBArcBest Corp20190522A26.6526.2814.6317.6111.658.67
ARCCAres Capital20190522A5.714.962.102.302.862.66
ARCEArco Platfor20190522A132.9832.4822.2823.1610.219.33
ARCHArch Coal, I20190522A26.6412.345.095.927.256.42
ARCMArrow Reserv20190522ETF162.45
ARCOARCOS DORADO20190522A25.0717.7211.1510.566.577.16
ARCTArcturus The20190522A231.57133.02141.86133.65-8.84-0.63
ARDArdagh Group20190522A33.7420.2413.8112.996.437.25
ARDSAridis Pharm20190522A2105.26
ARDXArdelyx, Inc20190522A136.2681.7159.0759.7722.6421.94
AREAlexandria R20190522A6.562.830.681.012.151.82
ARECAMERICAN RES20190522A2653.26531.90513.41513.4118.4918.49
ARESAres Managem20190522A10.375.273.413.461.861.81
ARGOArgo Group I20190522A19.2910.765.255.375.515.40
ARGTGlobal X MSC20190522ETF30.1718.5817.5118.101.070.48
ARIAPOLLO COMME20190522A5.514.400.942.783.471.62
ARKFARK Fintech20190522ETF65.5219.5719.3821.240.20-1.66
ARKGARK Genomic20190522ETF13.998.391.602.016.796.38
ARKKARK Innovati20190522ETF9.2015.4013.0313.162.372.24
ARKQARK Autonomo20190522ETF14.5113.493.433.6610.069.83
ARKRArk Restaura20190522A449.22
ARKWARK Next Gen20190522ETF10.6015.8014.8814.900.920.90
ARLAmerican Rea20190522A170.98142.21115.64115.1126.5727.11
ARLOArlo Technol20190522A27.2720.159.449.0210.7111.13
ARLPAlliance Res20190522A17.4111.605.355.636.255.97
ARMKARAMARK20190522A4.382.350.701.121.651.23
ARMPArmata Pharm20190522A294.01192.84127.22150.1265.6242.73
ARNAArena Pharma20190522A32.6112.194.115.838.086.36
ARNCArconic Corp20190522A4.605.991.231.884.754.11
AROCArchrock Inc20190522A11.268.784.274.644.514.14
AROWArrow Financ20190522A147.75128.9871.4171.8457.5757.13
ARPOAerpio Pharm20190522A123.37132.56159.65156.56-27.09-24.01
ARRARMOUR Resid20190522A5.754.790.571.154.223.64
ARTNAArtesian Res20190522A115.38117.85101.98101.7915.8716.06
ARTWArts-Way Man20190522A550.21160.51162.96158.81-2.451.70
ARVNArvinas, Inc20190522A145.5279.8228.2141.1551.6138.68
ARWArrow Electr20190522A9.613.910.891.033.022.88
ARWRArrowhead Re20190522A9.466.371.842.694.543.68
ARYAARYA Science20190522A20.12
ASBAssociated B20190522A4.834.001.262.062.731.94
ASCARDMORE SHIP20190522A33.4416.738.4510.318.276.42
ASEAGlobal X FTS20190522ETF253.91107.10104.45104.452.652.65
ASETFlexShares R20190522ETF87.1529.7829.7829.780.000.00
ASFIAsta Funding20190522A165.66126.8199.0999.0927.7227.72
ASGNASGN Incorpo20190522A23.039.445.775.883.673.56
ASHAshland Glob20190522A8.753.220.961.392.261.83
ASHRXtrackers Ha20190522ETF3.824.412.963.041.451.38
ASHSXtrackers Ha20190522ETF14.1510.878.608.722.272.14
ASHXXtrackers MS20190522ETF65.9758.815.795.7953.0153.01
ASIXAdvanSix Inc20190522A22.3511.514.374.617.146.91
ASMAvino Silver20190522A348.44308.51295.76302.2112.756.30
ASMBAssembly Bio20190522A89.0138.0718.6718.5219.4019.55
ASNAAscena Retai20190522A94.7980.9220.1528.9260.7752.00
ASPNAspen Aeroge20190522A133.5637.294.9514.2032.3423.10
ASPSAltisource P20190522A98.5695.5626.4048.9069.1646.66
ASPUASPEN GROUP,20190522A260.16147.62120.38127.5927.2520.04
ASRTAssertio The20190522A40.0629.366.333.3623.0326.00
ASRVAmeriServ Fi20190522A162.9972.640.9236.8471.7235.79
ASTCAstrotech Co20190522A247.10161.7184.0784.4677.6477.25
ASTEAstec Indust20190522A30.4516.099.489.856.606.24
ASURAsure Softwa20190522A58.9232.0014.3613.2817.6418.71
ASYSAmtech Syste20190522A125.5992.3764.1670.8528.2121.51
ATAtlantic Pow20190522A41.3832.3219.4119.5912.9112.73
ATECAlphatec Hol20190522A86.1866.6946.1147.3520.5819.34
ATENA10 NETWORKS20190522A20.5913.0511.0011.252.051.80
ATESTCTest Symbol20190522A22.6013.8013.8013.800.000.00
ATESTGTEST SYMBOL20190522A28.7114.4114.4314.40-0.020.00
ATGEAdtalem Glob20190522A14.016.762.322.774.443.99
ATHAthene Holdi20190522A4.462.580.941.151.631.43
ATHXAthersys, In20190522A63.5548.7528.5126.8920.2121.83
ATIAllegheny Te20190522A13.245.923.905.492.030.44
ATIFATIF Holding20190522A647.60874.95809.68810.1365.2764.83
ATKRAtkore Inter20190522A20.0111.453.815.637.645.82
ATLCAtlanticus H20190522A517.04151.6393.3196.0858.3255.55
ATLOAMES Nationa20190522A377.93191.47188.60190.832.870.64
ATMPiPath Select20190522ETF17.207.308.658.65-1.35-1.35
ATNIATN Internat20190522A120.5954.1540.9041.2613.2412.89
ATNMActinium Pha20190522A72.3495.5184.8584.6010.6610.91
ATNXAthenex, Inc20190522A27.6817.258.718.208.539.05
ATOAtmos Energy20190522A5.632.770.380.622.392.14
ATOMAtomera Inco20190522A293.80164.01115.95123.3348.0740.68
ATOSAtossa Thera20190522A132.37121.1389.0996.4932.0324.64
ATRAptarGroup,20190522A10.156.814.024.672.792.14
ATRAAtara Biothe20190522A47.2743.9122.6729.2721.2414.64
ATRCAtriCure, In20190522A26.7013.064.675.328.397.74
ATRIAtrion Corp20190522A
ATROAstronics Co20190522A26.0516.624.655.6411.9710.97
ATRSAntares Phar20190522A36.6129.8018.8618.9610.9410.84
ATSGAir Transpor20190522A23.0314.297.258.627.045.67
ATTOAtento S.A.20190522A107.3265.0345.2847.0819.7517.95
ATUSAltice USA,20190522A4.195.272.332.742.942.54
ATVIActivision B20190522A2.703.76-0.92-0.964.684.71
ATXIAvenue Thera20190522A191.15181.1388.4492.2492.6888.89
AUBAtlantic Uni20190522A37.3011.935.046.006.895.93
AUBNAuburn Natio20190522A421.46273.04274.42271.82-1.381.22
AUDCAudioCodes L20190522A26.8117.937.308.0610.639.87
AUGAuryn Resour20190522A191.50265.73189.84190.4875.8975.25
AUMNGolden Miner20190522A462.89376.47327.31330.8149.1645.66
AUPHAurinia Phar20190522A17.9213.326.807.166.526.17
AUSFGlobal X Ada20190522ETF25.6622.7022.3122.310.380.38
AUTOAutoWeb, Inc20190522A224.26143.2062.7861.2180.4281.99
AUYYamana Gold,20190522A52.8037.9326.5327.8311.3610.06
AVAAvista Corpo20190522A8.093.252.823.340.43-0.08
AVAVAeroVironmen20190522A34.1513.475.095.428.388.05
AVBAvalonBay Co20190522A6.723.181.111.402.071.78
AVCOAvalon Globo20190522A123.6278.1355.7556.1122.3822.01
AVDAmerican Van20190522A35.9015.2210.7611.264.463.96
AVEOAVEO Pharmac20190522A56.5459.7938.0839.9621.7319.85
AVGOBroadcom Inc20190522A4.863.630.641.562.992.07
AVGRAvinger, Inc20190522A76.33101.5564.4964.8737.0636.69
AVIDAvid Technol20190522A32.4424.1911.7914.3612.409.85
AVLRAvalara, Inc20190522A14.877.295.914.871.382.42
AVNSAvanos Medic20190522A23.7910.445.076.285.364.15
AVNWAviat Networ20190522A137.83157.22144.87148.6612.358.56
AVROAVROBIO, Inc20190522A127.4969.0628.9832.9040.0836.16
AVTAvnet, Inc.20190522A9.637.590.49-0.077.107.66
AVTRAvantor, Inc20190522A9.145.014.564.310.460.70
AVXLAnavex Life20190522A66.7753.7429.9131.0823.8322.66
AVYAvery Dennis20190522A7.363.301.281.012.022.29
AVYAAvaya Holdin20190522A11.1612.588.779.703.822.89
AWIArmstrong Wo20190522A12.456.862.914.423.952.45
AWKAmerican Wat20190522A5.422.210.541.011.671.20
AWRAmerican Sta20190522A15.236.005.346.080.66-0.09
AWREAware Inc20190522A122.14184.2276.7376.73107.49107.49
AWTMAware Ultra-20190522ETF50.7981.1981.1981.190.000.00
AWXAvalon Holdi20190522A161.40152.89113.64118.4139.2434.48
AXAxos Financi20190522A23.4212.50-6.64-4.2419.1416.74
AXASAbraxas Petr20190522A92.3080.0371.1371.288.918.75
AXDXAccelerate D20190522A74.5752.1547.1347.625.034.53
AXEAnixter Inte20190522A28.2914.759.4310.855.323.90
AXGNAxogen, Inc.20190522A35.5621.17-1.890.7523.0720.42
AXGTAxovant Gene20190522A63.8031.06-9.683.7140.7427.35
AXJLWisdomTree A20190522ETF34.4735.1134.8334.850.280.26
AXLAmerican Axl20190522A10.027.062.823.344.253.72
AXLAAxcella Heal20190522A153.4873.2115.4441.1957.7732.02
AXNXAxonics Modu20190522A77.6036.5226.9128.189.978.70
AXPAmerican Exp20190522A2.371.370.420.580.950.79
AXRAMREP Corpor20190522A152.30130.98141.44137.27-10.46-6.29
AXSAxis Capital20190522A8.874.211.782.052.432.16
AXSMAxsome Thera20190522A27.1015.197.488.347.716.85
AXTAAxalta Coati20190522A4.412.762.201.920.590.84
AXTIAXT Inc20190522A53.1437.6719.5625.4818.1012.19
AXUAlexco Resou20190522A126.59211.4626.7436.25184.72175.20
AYAtlantica Yi20190522A8.925.913.072.932.842.98
AYIAcuity Brand20190522A15.995.722.932.812.802.91
AYTUAytu BioScie20190522A154.2699.3564.7376.9434.6222.41
AYXAlteryx, Inc20190522A15.367.735.215.412.532.33
AZOAutoZone, In20190522A16.077.763.433.694.203.79
AZPNAspen Techno20190522A17.478.935.095.513.843.43
AZREAzure Power20190522A156.50111.0498.4698.4912.5812.55
AZRXAzurRx BioPh20190522A189.31110.7289.3691.5321.3619.19
AZZAZZ Inc.20190522A31.4713.154.856.618.316.55
BBarnes Group20190522A16.158.023.894.274.133.75
BABoeing Compa20190522A3.703.692.302.701.390.98
BABInvesco Taxa20190522ETF4.474.564.684.70-0.12-0.14
BACBank of Amer20190522A3.513.151.281.561.871.59
BAHBooz Allen H20190522A4.182.121.111.351.010.77
BALiPath Series20190522ETN18.7221.7823.5123.37-1.73-1.60
BAMBrookfield A20190522A2.252.672.062.130.610.54
BANCBanc of Cali20190522A20.1110.364.685.465.684.91
BANDBandwidth In20190522A37.4020.0712.2212.927.857.15
BANFBancfirst Co20190522A56.4437.3931.8430.945.546.45
BANRBanner Corp.20190522A25.549.533.655.245.884.29
BANXStoneCastle20190522A78.8584.0885.0385.03-0.96-0.96
BAPCredicorp LT20190522A15.027.405.686.431.720.97
BAPRInnovator S&20190522ETF34.5321.8220.3720.371.451.45
BASIBioanalytica20190522A344.47181.85153.68181.8528.180.00
BATRALiberty Medi20190522A32.7428.4515.0815.3813.3713.07
BATRKLiberty Medi20190522A26.2210.416.176.454.243.96
BATTAmplify Adva20190522ETF38.9557.6942.7142.7114.9814.98
BAXBaxter Inter20190522A3.741.810.730.501.081.31
BBBlackBerry L20190522A12.139.516.986.782.532.72
BBAXJPMorgan Bet20190522ETF13.3310.168.089.582.080.58
BBBYBed Bath & B20190522A7.217.011.731.715.285.30
BBCVirtus LifeS20190522ETF36.1315.7127.4727.47-11.75-11.75
BBCAJPMorgan Bet20190522ETF7.674.133.533.980.600.15
BBCPConcrete Pum20190522A96.4530.3617.2117.9013.1612.47
BBDCBarings BDC,20190522A19.3410.868.088.692.782.17
BBEUJPMorgan Bet20190522ETF4.954.612.522.112.082.49
BBGIBeasley Broa20190522A163.52100.4078.3878.7722.0221.63
BBHVanEck Vecto20190522ETF9.066.420.842.765.583.67
BBJPJPMorgan Bet20190522ETF4.723.862.302.951.570.91
BBPVirtus LifeS20190522ETF29.83164.20157.73151.796.4612.41
BBREJPMorgan Bet20190522ETF4.084.832.753.712.081.12
BBSAJPMorgan Bet20190522ETF6.460.00
BBSIBarrett Busi20190522A86.5043.8922.6729.8121.2214.08
BBUBrookfield B20190522A60.5647.6240.7242.036.905.59
BBUSJPMorgan Bet20190522ETF8.5835.1335.0635.060.070.07
BBWBuild-A-Bear20190522A67.1049.6542.1241.867.547.79
BBXBBX Capital20190522A41.0623.2619.1820.004.083.27
BBYBest Buy Com20190522A4.572.251.191.501.050.74
BCBrunswick Co20190522A9.836.043.473.342.572.71
BCBPBCB Bancorp20190522A109.4877.1730.9235.8646.2441.31
BCCBoise Cascad20190522A24.3812.025.174.706.847.31
BCDAberdeen Sta20190522ETF20.1166.93108.6587.80-41.72-20.87
BCEBCE, Inc.20190522A2.282.361.121.471.240.90
BCEIBONANZA CREE20190522A29.496.99-1.30-2.848.309.83
BCIAberdeen Sta20190522ETF15.188.858.538.530.320.32
BCLIBrainstorm C20190522A47.9395.3347.5347.5347.8047.80
BCMiPath Pure B20190522ETN31.3685.3730.8930.8954.4854.48
BCMLBayCom Corp20190522A213.61169.93168.83168.231.101.70
BCOThe Brink's20190522A21.438.325.566.532.761.79
BCOMB Communicat20190522A618.89380.04466.65466.65-86.61-86.61
BCORBlucora, Inc20190522A27.9732.343.895.0228.4527.31
BCOVBrightcove,20190522A36.6215.433.144.4512.2910.98
BCOW1895 Bancorp20190522A10.639.029.029.020.000.00
BCPCBalchem Corp20190522A49.3322.2713.9616.138.316.14
BCRXBioCryst Pha20190522A32.8539.1552.3546.49-13.21-7.32
BCSFBain Capital20190522A33.0731.4917.8416.8213.6514.67
BCTFBancorp 34,20190522A230.1262.06159.39159.39-97.32-97.32
BDCBelden Inc.20190522A25.569.013.734.175.284.84
BDCSUBS AG Excha20190522ETN56.8345.9045.9045.900.000.00
BDCZETRACS Wells20190522ETN35.80
BDGEBridge Banco20190522A116.3341.4126.1230.0815.2911.34
BDLFlanigan's E20190522A195.37558.87-9.23-9.23568.10568.10
BDNBrandywine R20190522A6.8810.6316.9017.26-6.26-6.60
BDRBlonder Tong20190522A544.00535.13479.90479.9055.2355.23
BDSIBioDelivery20190522A23.6320.023.604.7016.4215.32
BDXBecton, Dick20190522A4.923.231.021.232.212.00
BEBloom Energy20190522A25.4525.5521.4819.984.065.56
BEATBioTelemetry20190522A25.8420.037.219.2412.8210.79
BECNBeacon Roofi20190522A17.9118.103.053.4015.0514.70
BELFABel Fuse Inc20190522A386.62196.20-90.67-90.67286.86286.86
BELFBBel Fuse Inc20190522A110.1952.4029.3429.6823.0622.72
BENFranklin Res20190522A3.484.582.112.312.472.28
BEPBrookfield R20190522A6.987.415.255.942.161.47
BERYBerry Global20190522A6.522.911.381.551.531.36
BFABrown-Forman20190522A30.2727.2123.7323.253.483.96
BFBBrown-Forman20190522A4.532.291.721.720.570.57
BFAMBRIGHT HORIZ20190522A21.9610.476.387.824.102.66
BFCBank First C20190522A574.65162.76127.49163.1135.27-0.35
BFINBankFinancia20190522A41.4229.2511.6912.0817.5717.17
BFITGlobal X Hea20190522ETF156.9276.8076.8076.800.000.00
BFORBarron's 40020190522ETF11.4614.204.354.569.859.64
BFSSaul Centers20190522A95.7038.1929.7729.718.418.48
BFSTBusiness Fir20190522A187.40105.73101.30101.304.444.44
BGBunge Limite20190522A8.594.531.452.013.082.52
BGCPBGC Partners20190522A22.7219.592.113.8317.4615.74
BGFVBig 5 Sporti20190522A95.9468.9834.6040.2234.3828.76
BGGBriggs & Str20190522A21.8211.214.214.247.006.97
BGIBirks Group20190522A605.03448.93448.93448.930.000.00
BGRNiShares Glob20190522ETF24.6223.2221.5721.571.651.65
BGSB&G Foods, I20190522A10.568.673.026.355.652.32
BGSFBG Staffing20190522A110.5056.8544.3445.8812.5010.97
BHBiglari Hold20190522A118.6950.6537.6741.3912.989.26
BHBBar Harbor B20190522A187.2894.1986.5686.517.637.69
BHCBausch Healt20190522A4.723.771.881.951.901.82
BHEBenchmark El20190522A14.856.092.373.293.722.80
BHFBrighthouse20190522A9.3810.392.626.497.763.96
BHLBBerkshire Hi20190522A15.438.854.514.184.344.67
BHRBraemar Hote20190522A39.2320.545.457.1515.0913.39
BHTGBioHiTech Gl20190522A131.728.157.818.150.330.00
BHVNBiohaven Pha20190522A25.9412.898.129.804.773.10
BIBProShares Ul20190522ETF14.9210.652.393.448.267.21
BIBLInspire 10020190522ETF38.4725.3125.3125.310.000.00
BICKFirst Trust20190522ETF81.6919.0519.0019.050.050.00
BIGBig Lots, In20190522A14.677.893.583.624.314.27
BIIBBiogen Inc.20190522A6.343.470.771.172.702.30
BIMIBOQI Interna20190522A393.37351.90346.79350.395.101.50
BIOBio-Rad Labo20190522A27.8213.937.9811.575.812.39
BIOBBio-Rad Labo20190522A132.2854.09-21.00-21.0075.0975.09
BIOCBiocept, Inc20190522A90.4684.0351.4458.8332.5925.21
BIOLBiolase, Inc20190522A660.84175.79-361.00-97.17536.79272.96
BIOXBioceres Cro20190522A854.32264.51200.18205.2964.3359.22
BIPBrookfield I20190522A6.664.231.822.062.412.17
BISProShares Ul20190522ETF24.5718.327.579.6510.758.67
BIVVanguard Int20190522ETF1.330.550.440.330.110.22
BIZDVanEck Vecto20190522ETF23.1311.8611.2511.390.610.47
BJBJs Wholesal20190522A13.207.734.164.653.573.08
BJANInnovator S&20190522ETF37.1330.3630.3630.360.000.00
BJKVanEck Vecto20190522ETF57.65233.1722.9018.37210.27214.80
BJRIBJ's Restaur20190522A17.587.302.162.925.154.38
BJULInnovator S&20190522ETF20.8817.4717.1317.130.340.34
BKBank of New20190522A2.351.860.850.761.011.09
BKCCBlackRock Ca20190522A26.5017.935.867.0212.0810.91
BKDBrookdale Se20190522A14.5713.457.167.316.296.13
BKEThe Buckle,20190522A18.2610.746.997.833.752.91
BKEPBlueknight E20190522A111.7272.1961.2057.0710.9915.12
BKFiShares MSCI20190522ETF15.3110.006.816.783.193.22
BKHBlack Hills20190522A9.412.45-3.33-4.615.777.06
BKIBlack Knight20190522A9.354.673.303.561.371.11
BKLNInvesco Seni20190522ETF4.382.942.372.310.570.61
BKNGBooking Hold20190522A12.906.743.574.273.052.33
BKSCBank of Sout20190522A678.60544.18533.93534.0910.2510.09
BKTIBK Technolog20190522A445.32459.38459.38459.380.000.00
BKUBankunited,20190522A5.823.611.862.121.751.50
BKYIBIO-key Inte20190522A733.35731.51683.75683.7547.7647.76
BLBlackLine, I20190522A26.8116.428.699.107.737.33
BLBDBlue Bird Co20190522A48.1731.4216.5617.3914.8714.03
BLCMBellicum Pha20190522A79.8150.5832.9928.3817.5922.20
BLCNReality Shar20190522ETF52.8438.2225.0532.3413.175.88
BLDTopBuild Cor20190522A26.749.944.385.165.554.77
BLDPBallard Powe20190522A24.3622.063.918.9718.1613.11
BLDRBuilders Fir20190522A9.4823.120.420.8122.7122.34
BLESInspire Glob20190522ETF128.20123.52115.27115.338.258.19
BLFSBioLife Solu20190522A71.5243.0524.9126.6618.1316.39
BLHYVirtus Newfl20190522ETF118.2254.4454.2954.540.15-0.10
BLINBridgeline D20190522A125.6394.8265.9658.9128.8635.92
BLKBlackrock, I20190522A8.884.162.232.581.931.58
BLKBBlackbaud, I20190522A32.6710.212.934.447.275.77
BLLBall Corpora20190522A3.442.051.051.221.000.83
BLMNBloomin' Bra20190522A6.589.301.181.548.117.76
BLNKBlink Chargi20190522A91.2770.7246.8146.3323.9124.39
BLOKAmplify Tran20190522ETF17.7722.4017.2217.505.184.90
BLPHBellerophon20190522A114.36101.1382.0888.4819.0512.66
BLUEbluebird bio20190522A31.9619.559.0511.9110.507.64
BLVVanguard Lon20190522ETF3.482.391.561.670.830.72
BLXBanco Latino20190522A53.3124.0917.1317.996.966.11
BMCHBMC Stock Ho20190522A16.337.511.602.935.914.58
BMIBadger Meter20190522A33.0910.102.894.707.215.40
BMLPDorsey Wrigh20190522ETF51.39
BMOBank of Mont20190522A2.371.440.310.761.130.67
BMRABIOMERICA IN20190522A692.502886.24173.40173.402712.842712.84
BMRCBank of Mari20190522A106.2526.8219.2421.297.585.53
BMRNBioMarin Pha20190522A11.178.004.334.563.673.44
BMTCBryn Mawr Ba20190522A38.3621.7517.3016.744.455.01
BMYBristol-Myer20190522A2.142.931.961.670.971.27
BNDVanguard Tot20190522ETF1.230.960.240.340.730.62
BNDCFlexShares C20190522ETF33.1328.4328.2328.230.210.21
BNDWVanguard Tot20190522ETF11.365.224.575.100.650.12
BNDXVanguard Tot20190522ETF1.790.880.760.770.120.11
BNEDBarnes & Nob20190522A37.1320.7611.3011.429.469.34
BNFTBenefitfocus20190522A17.159.963.854.456.125.51
BNGOBionano Geno20190522A360.98212.19188.59188.5923.6023.60
BNKDMicroSectors20190522ETN27.5347.58-12.04-30.0359.6277.61
BNKOMicroSectors20190522ETN19.9055.45-28.7839.4784.2415.98
BNKUMicroSectors20190522ETN26.3566.37-42.2949.38108.6616.99
BNKZMicroSectors20190522ETN65.4573.6319.11-16.4154.5290.03
BNSBank of Nova20190522A1.931.850.650.881.190.96
BNSOBonso Electr20190522A453.61165.10180.59180.59-15.49-15.49
BOCHBank of Comm20190522A89.8449.7152.7852.76-3.06-3.05
BOCTInnovator S&20190522ETF23.7418.4015.6515.492.752.91
BOHBank of Hawa20190522A21.4210.035.506.134.533.90
BOKFBOK Financia20190522A21.837.834.355.263.482.56
BOMNBoston Omaha20190522A178.6991.5685.8987.085.674.49
BONDPIMCO Active20190522ETF2.131.220.991.120.230.09
BOOMDMC Global I20190522A33.1014.856.6510.128.214.74
BOOTBoot Barn Ho20190522A16.889.264.985.774.283.49
BOSCB.O.S. Bette20190522A275.53189.04114.15114.1274.9074.92
BOSSGlobal X Fou20190522ETF228.02188.08188.08188.080.000.00
BOTJBank of the20190522A205.27174.46174.46174.460.000.00
BOTZGlobal X Fun20190522ETF5.194.072.882.561.201.51
BOUTInnovator IB20190522ETF60.0918.6417.9718.840.67-0.20
BOXBOX, INC.20190522A6.554.171.472.012.712.16
BOXLBoxlight Cor20190522A101.54118.2352.6666.3365.5751.90
BPFHBoston Priva20190522A14.3413.138.677.794.465.34
BPMCBlueprint Me20190522A37.0214.829.029.255.805.57
BPMPBP Midstream20190522A44.0722.8412.3111.0210.5311.82
BPMXBioPharmX Co20190522A78.9678.0540.8443.2637.2234.79
BPOPPopular Inc20190522A8.934.470.520.793.953.68
BPRNThe Bank of20190522A247.81235.82196.96197.8438.8637.97
BPTBP Prudhoe B20190522A31.6516.4710.4610.996.015.56
BPTHBio-Path Hol20190522A59.9541.1830.3630.6210.8110.56
BPYBrookfield P20190522A5.175.20-0.45-0.625.645.82
BRBroadridge F20190522A5.733.802.232.231.571.57
BRCBrady Corpor20190522A23.668.975.895.923.083.05
BREWCraft Brew A20190522A40.3731.7925.3623.586.428.21
BRFVanEck Vecto20190522ETF58.4074.0959.6261.1114.4712.99
BRGBluerock Res20190522A27.1125.2726.6527.29-1.38-2.02
BRIDBridgford Fo20190522A654.58263.17226.48230.4436.6932.73
BRKABerkshire Ha20190522A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190522A2.251.230.450.510.780.72
BRKLBrookline Ba20190522A15.9610.202.362.617.847.59
BRKRBruker Corpo20190522A13.7020.223.837.6016.3812.61
BRKSBrooks Autom20190522A18.6832.6010.1910.6922.4121.91
BRNBarnwell Ind20190522A228.45147.0687.6187.6159.4559.45
BROBrown & Brow20190522A3.852.901.261.551.651.36
BROGBrooge Energ20190522A19.78
BRPABig Rock Par20190522A1075.43
BRQSBorqs Techno20190522A2246.26497.93304.59304.59193.34193.34
BRTBRT Apartmen20190522A114.5478.8855.4664.6223.4114.26
BRXBRIXMOR PROP20190522A5.654.771.462.303.312.47
BRYBerry Corpor20190522A33.4413.526.105.027.428.50
BRZUDirexion Dai20190522ETF7.394.951.932.903.022.05
BSAEInvesco Bull20190522ETF15.8811.27-0.66-0.6611.9311.93
BSBEInvesco Bull20190522ETF26.4826.6426.6426.640.000.00
BSCEInvesco Bull20190522ETF9.4315.8427.2716.58-11.43-0.74
BSCKInvesco Bull20190522ETF4.793.123.103.100.020.02
BSCLInvesco Bull20190522ETF5.513.263.113.130.160.14
BSCMInvesco Bull20190522ETF5.644.664.534.380.120.28
BSCNInvesco Bull20190522ETF8.584.774.374.370.400.40
BSCOInvesco Bull20190522ETF5.635.633.11-3.842.519.47
BSCPInvesco Bull20190522ETF16.196.215.936.070.280.14
BSCQInvesco Bull20190522ETF15.1343.8544.0444.04-0.19-0.19
BSCRInvesco Bull20190522ETF22.0818.0317.7917.790.230.23
BSCSInvesco Bull20190522ETF27.7711.7211.7211.720.000.00
BSDEInvesco Bull20190522ETF38.5233.5033.5033.500.000.00
BSETBassett Furn20190522A84.5752.9337.2745.7015.657.23
BSGMBioSig Techn20190522A84.7152.7732.4539.9020.3312.87
BSIGBrightSphere20190522A14.958.063.444.324.623.74
BSJKInvesco Bull20190522ETF8.414.564.714.22-0.140.35
BSJLInvesco Bull20190522ETF8.005.336.646.78-1.31-1.44
BSJMInvesco Bull20190522ETF13.8510.785.609.865.180.92
BSJNInvesco Bull20190522ETF29.9612.318.6112.003.700.31
BSJOInvesco Bull20190522ETF14.435.715.765.69-0.050.02
BSJPInvesco Bull20190522ETF30.8718.7518.5418.540.210.21
BSJQInvesco Bull20190522ETF23.8721.6221.3721.370.260.26
BSMBlack Stone20190522A25.2613.732.5010.0111.363.85
BSQRBSQUARE Corp20190522A277.62188.35168.29166.3520.0722.01
BSRRSierra Banco20190522A88.9339.7818.7933.5920.996.19
BSTCBioSpecifics20190522A103.6571.2049.7152.2421.5018.96
BSVVanguard Sho20190522ETF1.260.650.580.600.070.05
BSVNBank7 Corp.20190522A186.68112.31112.31112.310.000.00
BSXBoston Scien20190522A2.792.550.750.931.801.61
BTAIBioXcel Ther20190522A164.4383.0773.8170.969.2612.11
BTALAGFiQ U.S. M20190522ETF23.9015.3414.9815.170.360.17
BTEBaytex Energ20190522A54.0846.2528.4025.7517.6320.27
BTECPrincipal He20190522ETF32.2717.2011.2910.455.916.76
BTGB2Gold Corp.20190522A39.0633.9724.1926.929.747.04
BTNBallantyne S20190522A195.96184.25146.91160.7337.3423.53
BTUPeabody Ener20190522A16.285.071.311.823.753.24
BULPacer US Cas20190522ETF15.0915.7515.7515.750.000.00
BURLBURLINGTON S20190522A9.466.244.154.272.091.97
BUSEFirst Busey20190522A27.929.556.347.053.212.50
BUYUSCF SummerH20190522ETF63.69369.19369.19369.190.000.00
BUYNUSCF SummerH20190522ETF89.15
BVBrightView H20190522A35.3815.459.8212.385.623.06
BVALBrand Value20190522ETF20.0718.3219.0119.01-0.69-0.69
BVSNBroadvision20190522A584.22323.95323.79323.790.160.16
BWBabcock & Wi20190522A85.1888.2430.2453.5458.0434.74
BWABorgWarner I20190522A5.153.321.131.362.191.96
BWBBridgewater20190522A74.1741.6132.7532.718.868.90
BWENBroadwind En20190522A342.87421.96387.94387.9434.0334.03
BWFGBankwell Fin20190522A204.3572.6273.1673.16-0.54-0.54
BWLABowl America20190522A313.68
BWXSPDR Bloombe20190522ETF4.301.611.511.430.110.18
BWXTBWX Technolo20190522A12.036.343.243.633.102.72
BWZSPDR Bloombe20190522ETF24.9411.789.389.382.412.41
BXThe Blacksto20190522A3.362.381.191.071.191.32
BXCBlueLinx Hol20190522A50.6420.9720.5219.490.461.48
BXGBluegreen Va20190522A55.2031.4714.7718.9216.7012.55
BXMTBlackstone M20190522A2.862.811.631.731.181.08
BXPBoston Prope20190522A6.832.980.800.942.192.05
BXSBancorpSouth20190522A9.913.490.891.022.602.47
BYByline Banco20190522A35.4619.967.999.4311.9710.54
BYDBoyd Gaming20190522A11.934.741.711.913.022.83
BYFCBroadway Fin20190522A483.07531.90531.38531.380.510.51
BYLDiShares Yiel20190522ETF13.555.925.925.920.000.00
BYNDBeyond Meat,20190522A17.5514.045.409.158.644.89
BYSIBeyondSpring20190522A415.74193.46198.14197.97-4.67-4.51
BZHBeazer Homes20190522A25.2313.406.656.926.766.49
BZQProShares Ul20190522ETF12.208.115.326.912.791.20
CCitigroup In20190522A1.641.580.710.330.871.25
CAAPCorporacion20190522A83.9254.6940.7745.8613.928.83
CAASChina Automo20190522A438.34188.10177.88193.1910.22-5.09
CABOCable One, I20190522A14.4212.5211.7011.210.930.95
CACCamden Natio20190522A61.6130.6520.5622.9110.087.74
CACCCredit Accep20190522A33.4617.8112.8714.314.943.50
CACGClearBridge20190522ETF31.0816.1516.1815.71-0.030.44
CACICACI INTERNA20190522A20.7510.046.057.703.982.34
CADECadence Banc20190522A6.334.171.281.662.892.51
CAECAE INC20190522A8.545.791.981.963.813.83
CAGConagra Bran20190522A3.692.911.741.831.161.08
CAHCardinal Hea20190522A4.512.810.891.091.921.72
CAICAI Internat20190522A35.1311.426.066.735.364.69
CAKECheesecake F20190522A10.688.501.721.756.796.75
CALCaleres Inc20190522A25.6811.763.625.318.146.45
CALACalithera Bi20190522A87.8039.3018.2521.1121.0518.19
CALFPacer US Sma20190522ETF15.2610.329.6710.450.65-0.13
CALMCal-Maine Fo20190522A12.317.122.162.214.964.91
CALXCALIX, INC.20190522A31.5222.959.6512.8313.3010.12
CAMPCalAmp Corp.20190522A22.8830.925.546.3925.3824.53
CAMTCamtek Ltd20190522A40.8723.136.177.8816.9615.25
CAPEiPath Shille20190522ETN16.3917.6411.1210.156.527.49
CAPLCrossAmerica20190522A26.0215.178.8010.086.375.09
CAPRCapricor The20190522A441.14332.29280.59287.6551.7144.65
CARAvis Budget20190522A13.789.942.242.877.707.07
CARACara Therape20190522A30.7916.087.828.088.257.99
CARECARTER BANK20190522A109.6139.1037.7037.781.401.32
CARGCarGurus, In20190522A13.475.962.322.913.643.05
CAROCarolina Fin20190522A59.3530.5320.8520.119.6810.42
CARSCars.com Inc20190522A13.8110.453.483.266.987.20
CARVCarver Banco20190522A659.37336.21348.64348.64-12.43-12.43
CARZFirst Trust20190522ETF38.4151.5545.7645.765.805.80
CASACasa Systems20190522A31.7029.4014.2714.8315.1314.56
CASHMeta Financi20190522A20.1311.753.934.987.826.77
CASICASI Pharmac20190522A56.8842.4123.8924.6218.5217.80
CASSCass Informa20190522A61.2033.7023.6823.5610.0210.14
CASYCasey's Gene20190522A28.0110.807.217.753.593.05
CATCaterpillar20190522A3.201.870.180.651.691.22
CATBCatabasis Ph20190522A153.8285.8536.1047.0949.7538.77
CATCCAMBRIDGE BA20190522A257.88137.75111.38115.3026.3722.45
CATHGlobal X S&P20190522ETF11.6570.1862.9662.807.227.38
CATMCardtronics20190522A27.4213.744.725.269.028.48
CATOCATO CORP20190522A30.8516.436.547.839.898.60
CATSCatasys Inc.20190522A74.3958.4337.2245.5121.2112.92
CATYCathay Gener20190522A12.5111.392.182.719.218.69
CBChubb Limite20190522A4.332.230.981.311.250.92
CBANColony Bankc20190522A179.3180.1753.8958.3926.2821.78
CBATCBAK Energy20190522A369.00189.40142.13143.9847.2845.43
CBAYCymabay Ther20190522A33.3217.176.5314.4210.642.75
CBBCincinnati B20190522A46.6529.2620.5522.188.727.09
CBFVCB Financial20190522A134.2452.2642.2142.2310.0410.03
CBIOCatalyst Bio20190522A54.5733.024.317.7328.7025.29
CBLCBL& Associa20190522A95.0565.2840.4650.5624.8214.73
CBLICleveland Bi20190522A522.84484.46484.46484.460.000.00
CBMBCBM Bancorp,20190522A112.15
CBMGCellular Bio20190522A210.72111.5291.7772.0119.7539.51
CBNKCapital Banc20190522A195.95113.70-23.10-41.32136.80155.01
CBOECboe Global20190522A7.013.502.242.321.261.17
CBONVanEck Vecto20190522ETF50.9943.9543.9543.950.000.00
CBPOChina Biolog20190522A25.6615.984.341.9911.6413.98
CBRECBRE GROUP,20190522A4.146.00-0.35-0.446.366.45
CBRLCracker Barr20190522A13.035.663.793.051.872.61
CBSHCommerce Ban20190522A11.514.871.832.243.042.63
CBTCabot Corpor20190522A15.905.972.642.913.333.06
CBTXCBTX, Inc. C20190522A192.1179.3352.5956.5326.9823.03
CBUCommunity Ba20190522A21.978.184.184.084.004.11
CBZCBIZ, Inc.20190522A21.8812.948.1110.464.822.47
CCThe Chemours20190522A7.796.690.330.026.366.68
CCBCoastal Fina20190522A697.66391.41391.20391.200.210.21
CCBGCapital City20190522A258.9895.9466.3063.5829.6532.36
CCCClarivate An20190522A40.1811.31-3.25-2.0214.5613.33
CCCLChina Cerami20190522A219.73127.77118.36118.369.419.41
CCDCalamos Dyna20190522A33.5324.771.131.5123.6423.25
CCEPCoca-Cola Eu20190522A3.882.260.300.401.961.86
CCFChase Corpor20190522A102.2942.1834.0438.648.555.28
CCHCollier Cree20190522A51.2910.080.100.109.989.98
CCICrown Castle20190522A4.542.200.280.461.921.74
CCJCameco Corpo20190522A9.888.563.333.995.234.57
CCKCrown Holdin20190522A10.317.254.924.262.333.00
CCLCarnival Cor20190522A2.101.820.480.611.341.21
CCLPCSI Compress20190522A118.0583.5372.3878.2111.155.32
CCMPCabot Microe20190522A23.8417.625.748.5811.889.05
CCNECNB Financia20190522A141.6654.7651.0151.553.753.21
CCOClear Channe20190522A41.3312.9510.4510.952.502.00
CCOICogent Commu20190522A23.827.483.083.504.403.98
CCORCore Alterna20190522ETF43.2916.4716.4716.470.000.00
CCRCONSOL Coal20190522A73.4039.9732.1732.457.807.52
CCRCChina Custom20190522A473.12326.79326.79326.790.000.00
CCRNCross Countr20190522A40.5258.018.8111.3249.1946.69
CCSCENTURY COMM20190522A20.1712.266.908.035.374.24
CCXIChemoCentryx20190522A40.1118.77-2.504.1221.2714.65
CDAYCeridian HCM20190522A7.494.431.772.052.662.38
CDCVictoryShare20190522ETF10.348.437.777.980.650.45
CDECoeur Mining20190522A34.0426.8016.4717.4510.309.30
CDEVCentennial R20190522A11.2814.574.144.6310.439.96
CDKCDK Global,20190522A9.8911.885.115.376.776.51
CDLVictoryShare20190522ETF19.196.187.115.69-0.930.49
CDLXCardlytics,20190522A44.7330.9012.5417.9618.3612.94
CDMOAvid Bioserv20190522A88.6664.3923.9536.2940.4428.10
CDNACareDx, Inc.20190522A37.1122.345.967.7216.3914.62
CDNSCadence Desi20190522A3.585.661.691.863.973.81
CDORCondor Hospi20190522A160.2371.3062.5662.588.748.72
CDRCedar Realty20190522A53.1831.6930.4630.991.230.71
CDTXCidara Thera20190522A100.8751.9941.1634.9610.8317.03
CDWCDW Corporat20190522A7.757.87-0.42-0.558.298.42
CDXCChromaDex Co20190522A83.2976.9332.6639.8944.2637.04
CDXSCodexis, Inc20190522A24.5815.772.762.6113.0013.16
CDZICADIZ, Inc.20190522A42.9741.1224.1827.0016.9414.11
CECelanese Cor20190522A6.112.500.730.971.771.53
CECECeco Environ20190522A41.4539.3211.9514.6527.3724.66
CEFSSaba Closed-20190522ETF35.0139.1237.2337.231.891.89
CEICamber Energ20190522A114.25110.8189.7393.9821.0816.83
CEIXCONSOL Energ20190522A36.7217.698.959.418.748.28
CELCellcom Isra20190522A287.07351.71336.82336.8214.8914.89
CELCCelcuity Inc20190522A539.03313.45272.39272.1641.0641.29
CELHCelsius Hold20190522A126.7771.4056.8357.0014.5714.39
CELPCypress Envi20190522A182.5261.9555.2855.936.676.01
CEMBiShares J.P.20190522ETF3.079.16-3.40-3.4012.5612.56
CEMIChembio diag20190522A168.0756.2939.8540.3616.4415.92
CENTCentral Gard20190522A35.7615.8810.7010.974.654.38
CENTACentral Gard20190522A21.5930.03-1.922.7331.9527.31
CENXCentury Alum20190522A17.6917.073.034.9614.0512.12
CEPUCentral Puer20190522A45.7829.1314.7417.2714.4411.91
CEQPCrestwood Eq20190522A20.298.674.034.684.633.99
CERCCerecor Inc.20190522A114.5279.6710.9214.1268.7565.55
CERNCerner Corp20190522A2.752.77-0.961.163.741.61
CERSCerus Corp20190522A20.0619.135.255.5513.8813.58
CETVCentral Euro20190522A38.7936.5110.029.0526.4927.46
CETXCEMTREX INC.20190522A253.50252.76213.84216.4838.9236.28
CEVACEVA Inc.20190522A44.9937.4012.2812.8825.1224.52
CEWWisdomTree20190522ETF20.6920.6715.3516.105.314.57
CEYVictoryShare20190522ETF19.4311.05-25.90-25.9036.9436.94
CEZVictoryShare20190522ETF20.3010.049.639.630.410.41
CFCF Industrie20190522A5.203.532.322.771.210.76
CFAVictoryShare20190522ETF13.1310.687.928.412.762.27
CFBICommunity Fi20190522A162.56144.62133.32133.3211.3111.31
CFBKCentral Fede20190522A286.7550.4058.9525.74-8.5524.66
CFFACF Finance A20190522A121.09120.72120.72120.720.000.00
CFFIC&F Financia20190522A282.56162.23140.09140.3722.1321.86
CFFNCapitol Fede20190522A12.719.033.103.325.925.70
CFGCitizens Fin20190522A2.973.292.111.621.181.68
CFMSConformis, I20190522A66.1342.5622.3330.4320.2312.13
CFOVictoryShare20190522ETF14.646.973.974.742.992.23
CFRCullen/Frost20190522A15.025.332.172.473.162.85
CFRXContraFect C20190522A186.24173.29130.98148.4942.7925.30
CFXColfax Corpo20190522A7.324.452.592.661.861.79
CGThe Carlyle20190522A13.9311.720.841.8010.899.93
CGACHINA GREEN20190522A107.0356.1840.3040.3015.8815.88
CGBDTCG BDC, Inc20190522A14.2014.665.626.489.038.18
CGCCanopy Growt20190522A5.744.032.032.312.001.72
CGENCompugen Ltd20190522A135.65121.8875.4161.9546.4759.93
CGIXCancer Genet20190522A72.12173.63117.93122.4955.7051.14
CGNXCognex Corp20190522A8.325.081.441.963.653.12
CGOCalamos Glob20190522A67.6960.4564.8164.73-4.37-4.28
CGWInvesco S&P20190522ETF10.987.014.537.482.47-0.47
CHADDirexion Dai20190522ETF13.719.968.138.191.831.77
CHAPChaparral En20190522A70.8640.2732.5331.057.749.22
CHAUDirexion Dai20190522ETF6.155.652.172.503.473.15
CHCIComstock Hol20190522A684.30152.66124.06127.8628.6024.81
CHCOCity Holding20190522A58.0917.7813.4314.234.353.55
CHCTCommunity He20190522A25.9512.077.678.324.413.75
CHDChurch & Dwi20190522A5.392.561.331.691.230.87
CHDNChurchill Do20190522A20.878.734.154.654.574.08
CHEChemed Corpo20190522A29.0416.069.2710.746.805.32
CHEFThe Chef's W20190522A31.0613.272.104.0911.179.18
CHEKCheck-Cap Lt20190522A215.71118.76102.75106.5816.0112.18
CHEPAGFiQ U.S. M20190522ETF207.73
CHFSCHF Solution20190522A152.1897.1885.6475.4011.5521.78
CHGGCHEGG, INC.20190522A11.726.783.833.932.952.85
CHGXChange Finan20190522ETF115.2574.2372.6474.231.590.00
CHHChoice Hotel20190522A9.823.61-0.850.084.473.53
CHICalamos Conv20190522A14.059.763.514.466.265.31
CHICGlobal X MSC20190522ETF135.34155.7771.9271.9283.8583.85
CHIEGlobal X MSC20190522ETF682.98526.52526.52526.520.000.00
CHIHGlobal X MSC20190522ETF657.77
CHIIGlobal X MSC20190522ETF256.5957.2257.2257.220.000.00
CHIKGlobal X MSC20190522ETF961.29584.64584.64584.640.000.00
CHILGlobal X MSC20190522ETF976.64714.06714.06714.060.000.00
CHIMGlobal X MSC20190522ETF218.6572.86-240.3272.86313.180.00
CHIQGlobal X MSC20190522ETF20.1665.9010.4211.0755.4754.83
CHIRGlobal X MSC20190522ETF1091.41395.07395.07395.070.000.00
CHIUGlobal X MSC20190522ETF1155.30621.27621.27621.270.000.00
CHIXGlobal X MSC20190522ETF18.1034.217.407.8826.8026.33
CHKChesapeake E20190522A44.6236.8126.6127.3310.209.48
CHKPCheck Point20190522A6.923.651.411.722.241.93
CHMAChiasma, Inc20190522A68.4647.1335.4635.4111.6711.72
CHMGChemung Fina20190522A421.93182.71166.92174.1515.808.56
CHMICHERRY HILL20190522A15.058.185.926.372.261.81
CHNALoncar China20190522ETF378.25
CHNRChina Natura20190522A263.02231.25209.51213.3121.7417.94
CHRACharah Solut20190522A120.9753.6438.8140.6914.8312.95
CHRSCoherus BioS20190522A28.6916.038.3012.017.734.02
CHRWC.H. Robinso20190522A6.279.85-0.460.1310.319.72
CHSChicos FAS,20190522A28.1120.248.6311.1011.599.13
CHTRCharter Comm20190522A7.014.081.752.272.331.81
CHUYChuy's Holdi20190522A41.8024.403.295.0021.1119.40
CHWCalamos Glob20190522A29.8521.4511.7012.129.759.33
CHYCalamos Conv20190522A14.159.6511.0311.32-1.37-1.66
CICIGNA Corpor20190522A5.413.120.831.482.291.64
CIACitizens, In20190522A44.8630.5122.5323.377.987.14
CIBRFirst Trust20190522ETF24.8112.7110.8611.701.861.01
CIDVictoryShare20190522ETF62.5827.5827.5827.580.000.00
CIDMCinedigm Cor20190522A187.5189.6952.6971.9637.0117.74
CIENCiena Corpor20190522A4.705.143.343.251.801.90
CIFSChina Intern20190522A86.50103.7641.7970.2861.9733.47
CIGIColliers Int20190522A15.109.495.165.364.334.13
CILVictoryShare20190522ETF43.2224.5316.8918.227.636.31
CIMChimera Inve20190522A5.544.142.953.091.191.05
CINFCincinnati F20190522A5.336.682.402.254.284.43
CINRCINER RESOUR20190522A52.4625.8917.9022.317.993.58
CIOCITY OFFICE20190522A23.2712.325.495.836.846.49
CIRCIRCOR Inter20190522A23.5910.735.476.255.264.47
CITCIT Group In20190522A11.766.062.643.593.422.47
CIXComp X Inter20190522A921.87409.39138.83197.42270.57211.98
CIZVictoryShare20190522ETF61.3134.1634.1634.160.000.00
CIZNCitizens Hol20190522A619.10163.23163.23163.230.000.00
CJJDChina Jo-Jo20190522A121.7180.1570.6170.739.549.42
CKHSeacor Holdi20190522A102.0159.1051.4353.147.665.95
CKPTCheckpoint T20190522A156.6381.6759.9755.9921.7125.68
CKXCKX Lands, I20190522A51.19
CLColgate-Palm20190522A1.801.450.560.670.890.78
CLARClarus Corpo20190522A23.5216.836.746.6010.0910.23
CLBCore Laborat20190522A20.179.260.964.308.304.95
CLBKColumbia Fin20190522A24.7913.959.3610.064.583.89
CLBSCaladrius Bi20190522A182.56152.21126.56126.6325.6525.58
CLCTCollectors U20190522A62.5037.3635.3935.661.971.70
CLDBCORTLAND BNC20190522A294.92240.67240.67240.670.000.00
CLDRCloudera, In20190522A10.209.053.114.095.944.96
CLDTCHATHAM LODG20190522A12.986.833.303.903.542.93
CLDXCelldex Ther20190522A77.0351.1929.3433.8421.8517.34
CLFCleveland-Cl20190522A10.709.023.144.845.884.18
CLFDClearfield,20190522A177.2693.6072.2272.5521.3821.05
CLGXCorelogic, I20190522A11.1011.554.114.497.377.10
CLHClean Harbor20190522A18.928.285.145.033.143.25
CLIMack-Cali Re20190522A16.177.774.304.913.472.86
CLIRClearSign Te20190522A401.76119.6263.1062.9056.5256.72
CLIXProShares Lo20190522ETF9.966.564.396.542.170.02
CLMTCalumet Spec20190522A81.5763.0841.2745.4721.8117.61
CLNCColony Credi20190522A20.9213.818.889.244.934.56
CLNEClean Energy20190522A34.4440.5117.0319.4923.4921.05
CLNYColony Capit20190522A20.1116.489.229.767.126.57
CLOUGlobal X Clo20190522ETF28.0543.8014.9414.9428.8528.86
CLPRClipper Real20190522A67.0923.5819.6419.063.944.52
CLPSCLPS Incorpo20190522A609.62256.37141.66142.68114.70113.68
CLRCONTINENTAL20190522A7.454.541.542.302.992.25
CLRBCellectar Bi20190522A150.11141.61108.95105.5532.6636.06
CLRGIQ Chaikin U20190522ETF26.2930.9324.9724.975.955.95
CLROClearOne, In20190522A116.43446.43201.92202.04244.52244.40
CLSCelestica, I20190522A14.6312.237.108.145.084.04
CLSDClearside Bi20190522A90.5181.9927.4367.1954.5614.80
CLSNCelsion Corp20190522A249.96170.55175.33151.96-4.7818.59
CLTLInvesco Trea20190522ETF2.852.292.292.290.000.00
CLUBTown Sports20190522A62.9655.4025.2024.4930.2030.92
CLVSClovis Oncol20190522A24.1218.9910.3910.998.608.00
CLWClearwater P20190522A36.1311.126.276.114.855.01
CLWTEuro Tech Ho20190522A292.21142.05135.58138.476.473.57
CLXClorox Compa20190522A5.062.470.911.301.561.17
CLXTCalyxt, Inc.20190522A142.0489.7571.0171.5118.7418.24
CMCanadian Imp20190522A2.692.860.310.712.542.14
CMAComerica Inc20190522A5.293.641.051.652.591.99
CMBSiShares CMBS20190522ETF34.2724.179.9023.0214.271.15
CMCCommercial M20190522A8.065.951.562.224.393.73
CMCLCaledonia Mi20190522A246.3163.8657.4557.336.416.53
CMCOColumbus McK20190522A55.5127.9714.8117.0813.1610.89
CMCSAComcast Corp20190522A2.332.250.730.421.521.83
CMCTCIM Commerci20190522A369.2299.2292.0992.097.137.13
CMDCantel Medic20190522A42.409.464.234.875.234.58
CMDYiShares Bloo20190522ETF59.3548.1043.3245.714.782.39
CMECME Group In20190522A4.353.600.861.052.752.55
CMFiShares Cali20190522ETF4.112.382.132.330.250.05
CMGChipotle Mex20190522A8.664.692.122.222.582.47
CMICummins Inc.20190522A5.202.160.700.811.461.35
CMLSCumulus Medi20190522A220.05125.3371.9284.3553.4140.99
CMOCapstead Mor20190522A13.2510.046.566.973.483.07
CMPCompass Mine20190522A21.269.824.014.895.814.93
CMPRCimpress PLC20190522A50.9712.962.764.1010.208.86
CMRECostamare In20190522A19.4622.5418.3319.254.213.29
CMRXChimerix, In20190522A58.2148.886.9121.2341.9827.65
CMSCMS Energy C20190522A1.911.660.290.281.371.38
CMTCore Molding20190522A444.99139.60137.20137.202.402.40
CMTLComtech Tele20190522A45.1320.518.394.6412.1115.87
CNXtrackers MS20190522ETF24.2415.8811.8710.524.015.36
CNACNA Financia20190522A12.365.793.073.262.722.53
CNATConatus Phar20190522A242.48119.1478.08101.0241.0718.13
CNBKACentury Banc20190522A74.3226.9219.5222.277.404.65
CNCCentene Corp20190522A3.902.370.690.711.681.66
CNCEConcert Phar20190522A54.6434.1415.8617.7118.2816.43
CNCRLoncar Cance20190522ETF37.8425.8325.0325.720.790.11
CNDTConduent Inc20190522A12.159.916.066.783.853.17
CNETChinaNet Onl20190522A124.9790.5154.8965.4235.6325.09
CNFRConifer Hold20190522A636.33421.03421.03421.030.000.00
CNHICNH INDUSTRI20190522A11.297.774.324.533.443.23
CNICanadian Nat20190522A3.781.921.171.060.750.86
CNKCinemark Hol20190522A11.175.433.203.322.232.11
CNMDCONMED Corpo20190522A28.529.654.574.815.084.84
CNNECannae Holdi20190522A21.917.371.562.095.815.28
CNOCNO Financia20190522A6.685.201.722.353.482.85
CNOBCenter Banco20190522A30.2523.413.498.5919.9214.82
CNPCenterPoint20190522A3.513.841.421.792.422.05
CNQCanadian Nat20190522A3.813.321.051.462.271.86
CNSCohen & Stee20190522A14.667.492.873.174.624.32
CNSLConsolidated20190522A24.8521.47-1.83-1.7623.2923.23
CNSTConstellatio20190522A199.5493.7917.6428.1776.1565.61
CNTYCentury Casi20190522A33.5433.1422.5221.0310.6212.11
CNXCNX Resource20190522A13.1710.665.245.655.425.01
CNXMCNX Midstrea20190522A23.6811.787.917.903.883.88
CNXNPC Connectio20190522A81.9840.6219.1222.5821.5118.04
CNXTVanEck Vecto20190522ETF17.5114.6015.1513.86-0.540.74
CNYAiShares MSCI20190522ETF33.9919.6414.1414.145.505.50
COGlobal Cord20190522A157.6367.9483.2683.75-15.32-15.81
COCPCocrystal Ph20190522A504.15228.89228.89228.890.000.00
CODACoda Octopus20190522A108.6290.9168.7373.1822.1817.73
CODICompass Dive20190522A27.6715.535.1213.2710.422.27
CODXCo-Diagnosti20190522A130.34109.8850.9678.8158.9331.11
COFCapital One20190522A4.732.390.210.692.171.69
COGCabot Oil &20190522A3.793.321.571.491.751.82
COHNCohen & Comp20190522A255.48224.33159.88177.2664.4547.07
COHRCoherent Inc20190522A26.3814.868.219.536.655.34
COHUCohu Inc20190522A29.8837.7713.7420.6724.0317.10
COLBColumbia Ban20190522A18.5617.763.885.1413.8912.62
COLDAmericold Re20190522A5.343.230.160.843.072.39
COLLCollegium Ph20190522A47.5343.3313.2313.4030.1129.94
COLMColumbia Spo20190522A20.917.662.622.805.044.86
COMDirexion Aus20190522ETF17.2112.7012.7012.700.000.00
COMBGraniteShare20190522ETF19.2325.8825.6225.620.270.27
COMMCommScope Ho20190522A7.897.261.151.656.115.61
COMTiShares Comm20190522ETF14.185.825.465.120.370.70
CONECyrusOne Inc20190522A10.087.91-4.435.4812.342.43
CONNConn's Inc.20190522A26.2920.037.273.6512.7616.39
COOThe Cooper C20190522A12.194.722.503.152.221.57
COOPMr. Cooper G20190522A20.2519.09-2.060.4821.1618.62
COPConocoPhilli20190522A2.161.640.330.421.311.23
COPXGlobal X Cop20190522ETF53.3166.559.639.3756.9257.18
CORCoresite Rea20190522A13.875.443.032.442.423.00
CORECore Mark Ho20190522A23.5824.402.965.4821.4418.92
CORPPIMCO Invest20190522ETF11.5011.766.376.635.385.12
CORRCorEnergy In20190522A23.8011.916.547.665.374.25
CORTCorcept Ther20190522A17.3613.574.425.149.158.43
CORVCorrevio Pha20190522A227.6998.3589.5390.908.827.45
COSTCostco Whole20190522A3.983.802.682.561.131.25
COTYCOTY INC20190522A7.797.023.203.813.823.20
COUPCoupa Softwa20190522A16.127.293.854.243.443.05
COWiPath Series20190522ETN29.7242.7010.2912.8032.4229.90
COWNCowen Inc. C20190522A19.7014.403.975.1310.439.27
COWZPacer US Cas20190522ETF9.308.578.137.990.440.58
CPCanadian Pac20190522A7.904.190.920.913.283.29
CPACopa Holding20190522A27.529.774.167.225.612.54
CPAHCounterpath20190522A660.00750.80431.61451.35319.19299.45
CPBCampbell Sou20190522A3.732.680.370.692.301.99
CPECallon Petro20190522A13.6817.9214.9014.683.023.26
CPFCentral Paci20190522A22.109.206.196.303.012.90
CPGCRESCENT POI20190522A26.1224.479.4410.1015.0314.36
CPHCCanterbury P20190522A324.62176.14176.14176.140.000.00
CPHIChina Pharma20190522A242.31257.24229.03230.2028.2127.04
CPICPI Inflatio20190522ETF23.9039.7639.7639.760.000.00
CPIXCumberland P20190522A205.9968.4611.6013.8556.8654.61
CPKChesapeake U20190522A68.4333.1920.9125.7012.287.49
CPLGCorePoint Lo20190522A24.1513.2210.5711.192.642.03
CPLPCapital Prod20190522A36.5841.1419.3718.8221.7722.32
CPRICapri Holdin20190522A6.077.080.931.126.145.96
CPRTCopart Inc20190522A5.673.751.631.992.121.77
CPRXCatalyst Pha20190522A34.4226.627.969.9218.6616.70
CPSCooper-Stand20190522A35.8817.5610.8012.356.765.21
CPSHCPS Technolo20190522A530.60211.47211.47211.470.000.00
CPSIComputer Pro20190522A33.3520.639.0910.4711.5410.16
CPSSConsumer Por20190522A377.47196.54124.18129.3972.3567.15
CPSTCapstone Tur20190522A107.7880.9455.2355.4425.7125.49
CPTCamden Prope20190522A9.564.471.381.933.102.54
CPTACapitala Fin20190522A29.4235.9919.2422.4516.7413.54
CQPCheniere Ene20190522A30.3212.9611.9311.591.041.37
CQQQInvesco Chin20190522ETF16.597.485.024.632.462.85
CRCrane Compan20190522A15.017.113.483.923.633.19
CRAICRA Internat20190522A67.2232.8819.1521.6413.7311.25
CRAKVanEck Vecto20190522ETF52.0737.8936.1736.171.721.72
CRBNiShares MSCI20190522ETF13.957.649.899.89-2.25-2.25
CRBPCorbus Pharm20190522A39.4927.7621.9819.585.788.17
CRCCalifornia R20190522A18.6210.153.214.186.945.98
CRDACrawford & C20190522A336.002.571.871.850.700.72
CRDBCrawford & C20190522A95.13127.78186.60186.60-58.82-58.82
CREECree Inc20190522A13.098.845.256.063.582.77
CREGChina Recycl20190522A300.79217.48190.31190.3127.1727.17
CREXCREATIVE REA20190522A281.20323.20273.78277.1349.4246.07
CRHMCRH Medical20190522A35.7232.5814.5214.9418.0717.65
CRICarter's Inc20190522A11.444.912.162.832.752.08
CRISCuris Inc20190522A149.74101.6486.6086.0715.0415.57
CRKComstock Res20190522A42.8625.0014.2517.3310.757.67
CRLCharles Rive20190522A15.606.513.304.023.212.49
CRMsalesforce.c20190522A3.682.180.790.861.401.32
CRMDCorMedix Inc20190522A46.3025.6713.3018.3412.377.33
CRMTAmerica's Ca20190522A96.8943.2726.7633.5516.519.72
CRNTCeragon Netw20190522A46.9733.0314.9315.3518.0817.66
CRNXCrinetics Ph20190522A145.7096.0482.7989.3313.256.71
CRONCronos Group20190522A9.748.845.665.443.183.40
CROPIQ Global Ag20190522ETF41.2540.4148.8940.41-8.480.00
CROXCrocs, Inc.20190522A8.9810.446.516.713.923.74
CRSCarpenter Te20190522A22.8310.335.676.984.653.34
CRSACrescent Acq20190522A129.860.090.090.090.000.00
CRSPCRISPR Thera20190522A34.9218.764.626.0614.1412.69
CRTCross Timber20190522A76.8134.3911.3816.5623.0117.83
CRTXCortexyme, I20190522A83.6136.1516.3326.8819.839.28
CRUSCirrus Logic20190522A14.8112.971.219.9811.762.99
CRVLCorvel Corp20190522A53.1825.1218.6415.056.4810.06
CRVSCorvus Pharm20190522A103.7733.43-13.98-9.6747.4043.10
CRWSCrown Crafts20190522A108.9144.4342.3142.312.122.12
CRYCryoLife, In20190522A31.1310.855.345.545.505.31
CSAVictoryShare20190522ETF24.1818.5818.6818.98-0.10-0.40
CSBVictoryShare20190522ETF43.9234.7735.0635.05-0.29-0.28
CSBRChampions On20190522A252.27109.36102.8999.556.479.81
CSCOCisco System20190522A1.806.495.315.471.181.04
CSDInvesco S&P20190522ETF39.6545.4443.5543.591.901.86
CSFVictoryShare20190522ETF29.6023.3522.3623.260.990.09
CSFLCenterState20190522A8.508.64-1.023.089.665.56
CSGPCoStar Group20190522A23.1310.625.256.285.374.34
CSGSCSG Systems20190522A44.7612.776.428.126.354.65
CSIICardiovascul20190522A23.9424.803.504.4421.3020.36
CSIQCanadian Sol20190522A17.1913.053.064.649.998.42
CSLCarlisle Com20190522A12.755.301.392.173.913.13
CSLTCASTLIGHT HE20190522A61.3543.2958.4521.75-15.1621.54
CSMProShares La20190522ETF7.304.713.784.060.930.65
CSMLIQ Chaikin U20190522ETF22.7619.7416.3416.333.403.41
CSODCornerstone20190522A19.458.746.435.832.302.91
CSPICSP Inc.20190522A422.62243.82197.03198.9146.8044.91
CSQCalamos Stra20190522A21.4615.616.637.368.998.26
CSSEChicken Soup20190522A119.5092.1760.6954.9031.4837.27
CSTECaesarstone20190522A44.2465.4513.6914.2451.7651.21
CSTMConstellium20190522A13.4713.758.095.015.688.75
CSTRCapStar Fina20190522A64.5538.1231.3333.366.794.76
CSUCapital Seni20190522A63.5942.9735.0738.847.914.13
CSVCarriage Ser20190522A27.1711.454.956.456.505.00
CSWCCapital Sout20190522A30.4863.1619.8320.2443.3442.92
CSXCSX Corporat20190522A3.073.942.072.121.871.82
CTASCintas Corp20190522A8.204.332.062.542.281.79
CTBCooper Tire20190522A13.748.264.765.163.493.10
CTBICommunity Tr20190522A92.5456.9237.7240.5219.2116.41
CTEKCynergisTek,20190522A127.7749.9448.2348.231.711.71
CTGComputer Tas20190522A334.55186.64133.64136.3953.0050.26
CTHRCharles & Co20190522A136.1995.5638.2249.1257.3446.44
CTIBYunhong CTI20190522A1003.06318.08318.08318.080.000.00
CTICCTI BioPharm20190522A205.12209.6868.9698.23140.72111.45
CTLCenturyLink,20190522A10.027.964.856.013.111.95
CTLTCATALENT, IN20190522A15.396.433.233.913.202.52
CTMXCytomX Thera20190522A54.8637.162.629.1534.5428.01
CTOConsolidated20190522A90.6441.3037.1136.894.204.41
CTRAContura Ener20190522A57.0321.2410.3912.8910.868.36
CTRCCentric Bran20190522A229.67113.9493.7194.3420.2319.60
CTRECARTRUST REI20190522A8.724.830.430.664.404.17
CTRMCastor Marit20190522A163.42138.39115.83123.5522.5614.84
CTRNCiti Trends,20190522A82.5027.7210.7612.6616.9715.06
CTSCTS Corporat20190522A24.2415.799.919.795.885.99
CTSHCognizant Te20190522A2.021.80-0.29-0.592.092.39
CTSOCytosorbents20190522A60.5258.5518.8826.5639.6731.99
CTTCATCHMARK TI20190522A27.3315.978.649.677.336.30
CTXRCitius Pharm20190522A183.22136.69106.83107.0729.8729.62
CTXSCitrix Syste20190522A4.534.151.011.343.142.81
CUBCubic Corpor20190522A19.808.654.083.624.575.04
CUBAHerzfeld Car20190522A91.563933.3177.0377.033856.283856.28
CUBECubeSmart20190522A3.422.180.580.901.601.28
CUBICUSTOMERS BA20190522A28.4510.88-3.91-0.3314.7911.22
CUECue Biopharm20190522A150.6787.5574.1676.6713.3910.88
CUICUI Global,20190522A262.79234.50181.59181.0852.9053.42
CULPCulp, Inc.20190522A155.29113.65100.24106.0913.417.55
CUOContinental20190522A199.16192.08192.08192.080.000.00
CUREDirexion Dai20190522ETF9.636.295.647.580.64-1.30
CUROCURO Group H20190522A42.4824.8414.6115.6510.239.19
CUTInvesco MSCI20190522ETF40.2016.6018.0118.49-1.41-1.89
CUTRCutera, Inc.20190522A50.1428.6210.1613.1518.4615.47
CUZCousins Prop20190522A11.009.253.663.775.595.48
CVACovanta Hold20190522A7.495.754.284.961.470.79
CVBFCVB Financia20190522A12.369.203.363.505.845.71
CVCOCavco Indust20190522A63.2932.1924.0728.148.124.05
CVCYCentral Vall20190522A120.7431.9940.2740.21-8.28-8.22
CVECenovus Ener20190522A11.728.173.724.154.454.02
CVEOCIVEO CORPOR20190522A123.2761.7526.5029.8435.2531.92
CVETCovetrus, In20190522A12.5412.324.259.478.072.86
CVGICommercial V20190522A29.6716.278.759.057.527.22
CVGWCalavo Growe20190522A45.2415.398.108.687.296.71
CVICVR ENERGY,20190522A14.967.74-1.051.158.796.59
CVIACovia Holdin20190522A54.5539.6622.8625.5616.8514.16
CVLTCommault Sys20190522A10.057.745.345.092.402.65
CVLYCodorus Vall20190522A353.99229.51229.32229.450.180.06
CVMCel-Sci Corp20190522A43.2737.5130.0532.537.464.98
CVNACarvana Co.20190522A10.227.736.475.981.261.75
CVRChicago Rive20190522A567.08265.19234.40235.2130.7929.98
CVSCVS HEALTH C20190522A2.072.091.021.111.070.98
CVTICovenant Tra20190522A41.5552.7621.3335.0731.4317.69
CVUCPI Aerostru20190522A321.14144.77141.35142.303.422.48
CVVCVD Equipmen20190522A273.92189.88194.83194.83-4.94-4.94
CVXChevron Corp20190522A1.891.18-0.010.111.201.07
CVYInvesco Zack20190522ETF40.4759.6120.1320.2339.4839.38
CWCurtiss-Wrig20190522A12.846.242.422.563.823.68
CWBSPDR Bloombe20190522ETF2.183.762.731.081.042.68
CWBCCommunity We20190522A116.2354.5933.7633.7620.8320.83
CWBRCohBar, Inc.20190522A228.09135.67103.29109.4332.3826.24
CWCOConsolidated20190522A69.3549.1835.3536.2913.8312.89
CWEBDirexion Dai20190522ETF21.5915.5711.6314.223.941.35
CWENClearway Ene20190522A12.2112.0910.2110.341.881.75
CWENAClearway Ene20190522A17.6210.03-0.28-0.2210.3010.25
CWHCamping Worl20190522A21.0811.266.547.624.723.63
CWISPDR MSCI AC20190522ETF3.773.060.991.032.072.03
CWKCushman & Wa20190522A11.045.932.613.043.322.89
CWSAdvisorShare20190522ETF99.8753.0853.0853.080.000.00
CWSTCasella Wast20190522A20.5810.326.097.884.232.44
CWTCalifornia W20190522A16.226.832.652.854.183.98
CXDCChina XD Pla20190522A180.72135.30100.62115.2534.6820.05
CXOCONCHO RESOU20190522A9.853.281.912.061.371.23
CXPCOLUMBIA PRO20190522A5.344.051.442.022.612.03
CXSEWisdomTree T20190522ETF27.7415.3913.6113.881.791.51
CXWCoreCivic, I20190522A13.485.073.033.072.042.00
CYCypress Semi20190522A6.5411.992.232.459.759.53
CYANCyanotech Co20190522A569.30531.45531.45531.450.000.00
CYBWisdomTree20190522ETF62.0940.0040.0040.000.000.00
CYBECyberoptics20190522A155.87177.9076.0775.00101.83102.90
CYBRCyberArk Sof20190522A11.568.633.153.785.474.84
CYCCCyclacel Pha20190522A420.73366.59364.94364.941.641.64
CYCNCyclerion Th20190522A116.2735.4717.0522.0818.4313.39
CYDChina Yuchai20190522A79.6747.8836.9735.7910.9212.09
CYHCommunity He20190522A31.5749.2234.0734.8115.1614.41
CYRNCYREN Ltd.20190522A569.69266.31-100.69-83.38367.00349.69
CYRXCryoPort, In20190522A31.3624.79-10.40-6.6735.1931.46
CYTKCytokinetics20190522A30.2412.4110.209.092.213.31
CZAInvesco Zack20190522ETF18.7721.8017.7417.624.074.19
CZNCCitizens & N20190522A113.3559.4762.5560.81-3.08-1.34
CZRCaesars Ente20190522A11.309.590.302.289.297.31
CZWICitizens Com20190522A499.74474.47474.47474.470.000.00
CZZCosan Limite20190522A16.107.240.513.036.734.21
DDominion Ene20190522A2.091.760.380.611.381.14
DACDanaos Corpo20190522A257.12187.45185.58183.571.873.87
DAIOData I/O Cor20190522A134.07127.8168.2466.9559.5760.86
DAKTDaktronics I20190522A39.3225.9114.6715.1311.2410.78
DALDelta Air Li20190522A2.901.911.071.300.840.62
DALIFirst Trust20190522ETF15.2220.3120.3120.310.000.00
DALTAnfield Capi20190522ETF40.2322.0726.8424.92-4.78-2.85
DANDana Incorpo20190522A7.356.171.621.834.554.34
DARDARLING INGR20190522A6.355.021.972.073.062.95
DAREDare Bioscie20190522A154.42154.44147.81147.786.636.66
DAUDExchange-Tra20190522ETN36.2516.385.825.4010.5610.98
DAXGlobal X Fun20190522ETF298.05142.87142.87142.870.000.00
DBDeutsche Ban20190522A13.5510.626.667.043.943.55
DBAWXtrackers MS20190522ETF11.809.959.559.950.400.00
DBDDiebold Nixd20190522A14.6412.554.345.898.226.67
DBEFXtrackers MS20190522ETF3.195.021.942.003.083.01
DBEMXtrackers MS20190522ETF31.4518.516.385.9412.1312.58
DBEUXtrackers MS20190522ETF3.483.360.861.152.502.21
DBEZXtrackers MS20190522ETF8.533.7617.5312.09-13.77-8.32
DBGRXtrackers MS20190522ETF18.8613.1713.1713.170.000.00
DBIDesigner Bra20190522A10.245.451.761.733.693.72
DBJPXtrackers MS20190522ETF5.383.482.531.230.962.25
DBLVAdvisorShare20190522ETF104.9344.46-0.8422.3145.3022.15
DBMFiM DBi Manag20190522ETF21.118.848.848.840.000.00
DBVTDBV Technolo20190522A32.2223.9116.1815.017.728.90
DBXDropbox, Inc20190522A5.105.950.16-0.415.796.35
DCHFExchange-Tra20190522ETN29.5013.0913.0913.090.000.00
DCIDonaldson Co20190522A10.523.961.712.032.261.93
DCODucommun Inc20190522A55.7430.8817.8517.8313.0313.04
DCOMDime Communi20190522A20.3512.712.834.069.888.65
DCPDCP Midstrea20190522A16.085.122.873.572.261.55
DCPHDeciphera Ph20190522A80.8531.9916.5320.9915.4611.00
DDD3D Systems C20190522A12.1215.186.938.898.256.30
DDGProshares Sh20190522ETF51.504.3960.9460.94-56.55-56.55
DDIVFirst Trust20190522ETF19.5112.9512.9512.950.000.00
DDLSWisdomTree D20190522ETF39.4420.4318.9520.431.480.00
DDMProShares Ul20190522ETF2.822.552.513.120.03-0.57
DDSDillards Inc20190522A23.6316.749.409.297.347.45
DDWMWisdomTree D20190522ETF17.4011.1813.2810.18-2.101.00
DEDeere & Comp20190522A4.443.350.691.342.662.01
DEAEasterly Gov20190522A7.105.531.972.773.552.75
DECKDeckers Outd20190522A11.515.572.933.562.551.93
DEEFXtrackers FT20190522ETF56.6820.0920.0920.090.000.00
DEFInvesco Defe20190522ETF14.1812.1812.9012.74-0.71-0.55
DEFAiShares Adap20190522ETF111.7781.5297.8181.52-16.290.00
DEIDouglas Emme20190522A6.603.581.941.861.641.72
DELLDell Technol20190522A6.615.293.845.791.45-0.50
DEMWisdomTree E20190522ETF5.683.703.323.180.380.52
DENNDENNY'S CORP20190522A10.1511.96-0.280.6012.2411.36
DESWisdomTree U20190522ETF9.005.273.773.791.501.48
DESPDespegar.com20190522A24.9311.003.884.457.126.55
DEURExchange-Tra20190522ETN18.6511.878.9111.872.970.00
DEUSXtrackers Ru20190522ETF13.007.086.666.510.420.57
DEWWisdomTree G20190522ETF17.659.9010.189.90-0.280.00
DFEWisdomTree E20190522ETF10.116.625.385.491.241.13
DFENDirexion Dai20190522ETF20.5123.0520.5418.382.514.67
DFFNDIFFUSION PH20190522A208.23124.3886.2492.6938.1431.69
DFINDonnelley Fi20190522A30.9715.51-1.274.2416.7811.27
DFJWisdomTree J20190522ETF10.914.193.703.720.500.47
DFNDReality Shar20190522ETF164.78151.18151.18151.180.000.00
DFNLDavis Select20190522ETF42.8918.042.4213.7015.614.33
DFSDiscover Fin20190522A3.411.630.670.820.960.81
DFVLiPath US Tre20190522ETF86.14
DFVSiPath US Tre20190522ETF94.54
DGDollar Gener20190522A4.532.940.350.502.592.44
DGAZVelocityShar20190522ETN16.109.095.075.384.023.71
DGBPExchange-Tra20190522ETN24.6511.1313.4213.31-2.29-2.18
DGICADonegal Grou20190522A83.0453.8221.7626.4732.0627.36
DGICBDonegal Grou20190522A2136.71792.96792.96792.960.000.00
DGIIDigi Interna20190522A49.0528.5516.0316.6412.5211.91
DGLDVelocityShar20190522ETF5.035.030.221.424.823.61
DGLYDigital Ally20190522A119.87162.81172.22157.73-9.415.08
DGPDB Gold Doub20190522ETN71.9933.7726.4130.517.363.25
DGREWisdomTree T20190522ETF63.4230.2730.2730.270.000.00
DGROiShares Core20190522ETF2.702.110.290.931.821.14
DGRSWisdomTree T20190522ETF28.7916.1415.3215.320.820.82
DGRWWisdomTree T20190522ETF3.043.481.072.272.411.20
DGSWisdomTree E20190522ETF12.877.815.315.532.492.28
DGTSPDR Global20190522ETF17.3612.4011.8812.400.520.00
DGXQuest Diagno20190522A5.512.200.340.921.861.28
DGZDB Gold Shor20190522ETN81.90
DHID.R. Horton20190522A2.812.531.491.521.041.01
DHILDiamond Hill20190522A142.8768.1949.0159.1518.889.35
DHRDanaher Corp20190522A4.113.050.861.292.191.76
DHSWisdomTree U20190522ETF4.503.431.212.172.221.26
DHTDHT HOLDINGS20190522A17.5720.0611.8810.518.229.59
DHXDHI Group, I20190522A58.7335.7123.8025.1611.9110.55
DIASPDR Dow Jon20190522ETF0.700.940.570.600.370.34
DIALColumbia Div20190522ETF16.4311.7012.0611.67-0.360.03
DIGProShares Ul20190522ETF7.516.702.352.904.343.80
DIMWisdomTree I20190522ETF15.7721.4521.2321.450.230.00
DINDine Brands20190522A28.289.303.683.345.625.96
DINTDavis Select20190522ETF44.9822.970.821.3122.1521.66
DIODDiodes Inc20190522A24.0616.873.658.1213.228.75
DISThe Walt Dis20190522A1.901.751.061.160.690.60
DISCADiscovery, I20190522A4.204.201.001.173.203.03
DISCBDiscovery, I20190522A1069.31810.56739.91739.9170.6570.65
DISCKDiscovery, I20190522A4.423.60-0.950.844.552.75
DISHDISH Network20190522A6.155.962.543.813.422.16
DITAMCON Distri20190522A294.6242.5663.8263.82-21.26-21.26
DIVGlobal X Sup20190522ETF12.027.972.094.275.883.69
DIVAAGFiQ Hedged20190522ETF65.59
DIVBiShares U.S.20190522ETF7.4017.3617.3617.360.000.00
DIVCC-Tracks Exc20190522ETN132.79
DIVOAmplify CWP20190522ETF38.4519.1927.6327.63-8.44-8.44
DIVYReality Shar20190522ETF174.66129.28127.31128.721.970.56
DJCIETRACS Linke20190522ETN25.368.358.358.350.000.00
DJDInvesco Dow20190522ETF17.2722.5830.5841.43-7.99-18.84
DJPiPath Bloomb20190522ETN4.653.912.472.471.441.44
DJPYExchange-Tra20190522ETN17.9125.2336.4434.71-11.22-9.49
DKDelek US Hol20190522A16.407.563.113.634.453.93
DKLDELEK LOGIST20190522A157.3958.7276.0375.50-17.31-16.78
DKSDick's Sport20190522A5.693.370.270.853.102.52
DLADelta Appare20190522A209.3775.8459.2065.4016.6410.44
DLBDolby Labora20190522A9.814.732.362.542.382.19
DLBRVelocityShar20190522ETN137.39
DLHCDLH Holdings20190522A79.4429.8319.1518.7510.6811.08
DLNWisdomTree U20190522ETF2.993.482.672.580.820.90
DLNGDYNAGAS LNG20190522A123.9679.4849.7961.3729.6918.11
DLPHDelphi Techn20190522A15.497.064.734.962.332.10
DLPNDolphin Ente20190522A964.79507.68244.64335.88263.04171.80
DLRDigital Real20190522A5.682.872.381.770.481.10
DLSWisdomTree I20190522ETF9.894.994.784.780.210.21
DLTHDuluth Holdi20190522A26.1513.074.516.048.557.03
DLTRDollar Tree20190522A4.506.402.512.153.894.25
DLXDeluxe Corpo20190522A15.627.312.462.914.854.40
DMACDiaMedica Th20190522A177.12120.3982.4892.0437.9128.34
DMDVAAM S& P Dev20190522ETF1651.11
DMLPDorchester M20190522A71.1250.3820.7322.1329.6528.25
DMPIDelMar Pharm20190522A271.71174.72122.49144.4152.2330.31
DMRCDigimarc Cor20190522A66.2438.8326.0829.2612.759.57
DMREDeltaShares20190522ETF48.18
DMRLDeltaShares20190522ETF43.8520.7720.1120.770.660.00
DMRMDeltaShares20190522ETF45.4114.8226.3747.27-11.55-32.45
DMRSDeltaShares20190522ETF44.4314.9214.9214.920.000.00
DNJRGolden Bull20190522A445.70362.81281.62284.9981.1977.82
DNKNDunkin' Bran20190522A11.135.070.780.914.294.16
DNLWisdomTree G20190522ETF16.494.832.113.542.711.29
DNLIDenali Thera20190522A37.1823.838.9811.4214.8512.41
DNNDenison Mine20190522A65.1059.7748.6648.8511.1110.92
DNOWNOW INC.20190522A11.608.173.063.725.124.46
DNRDenbury Reso20190522A57.1246.2229.1031.3117.1214.85
DODiamond Offs20190522A11.269.943.085.106.864.84
DOCPHYSICIANS R20190522A5.5915.0312.8013.092.321.99
DOCUDocuSign, In20190522A10.3821.737.138.7214.6013.02
DOGProShares Sh20190522ETF1.811.740.991.080.750.67
DOGSArrow Dogs o20190522ETF428.77
DOGZDogness (Int20190522A712.31379.19297.01315.6982.1863.50
DOLWisdomTree I20190522ETF11.856.486.486.480.000.00
DOMODomo, Inc. C20190522A41.8923.7820.4021.293.382.49
DONWisdomTree U20190522ETF3.376.092.232.293.873.81
DOOWisdomTree i20190522ETF13.849.489.549.54-0.06-0.06
DOOOBRP Inc. Com20190522A25.0919.647.8810.5111.779.13
DOORMASONITE INT20190522A28.3711.174.147.097.034.08
DORMDorman Produ20190522A36.5215.138.339.526.805.61
DOVDover Corpor20190522A6.444.540.781.313.753.22
DOWDow Inc.20190522A3.122.791.511.541.281.24
DOXAmdocs Limit20190522A7.842.310.751.231.551.08
DPSTDirexion Dai20190522ETF27.8225.5312.6413.6112.8911.92
DPWDPW Holdings20190522A118.19130.66105.75107.1724.9123.49
DPZDomino's Piz20190522A14.497.523.243.604.283.92
DRADDigirad Corp20190522A279.01122.5281.3582.2941.1740.23
DREDuke Realty20190522A3.443.271.371.671.901.60
DRHDiamondRock20190522A9.627.292.713.084.564.18
DRIDarden Resta20190522A4.592.370.330.842.041.54
DRIODarioHealth20190522A143.97184.21148.87160.9735.3323.24
DRIPDirexion Dai20190522ETF9.538.832.893.015.945.82
DRIVGlobal X Aut20190522ETF39.3721.8120.6020.481.211.33
DRNDirexion Dai20190522ETF77.5244.6629.4831.3315.1813.33
DRNADicerna Phar20190522A54.5632.112.827.2429.2924.87
DRQDril-Quip, I20190522A26.059.843.873.335.976.51
DRRMarket Vecto20190522ETN234.3389.4989.4989.490.000.00
DRRXDurect Corp20190522A145.12101.6692.1192.899.558.77
DRSKAptus Define20190522ETF15.3210.1810.6010.27-0.42-0.09
DRVDirexion Dai20190522ETF28.9327.7420.2820.197.477.55
DRWWisdomTree G20190522ETF15.6215.4011.1812.594.212.81
DSDrive Shack20190522A46.4220.938.8712.7112.068.21
DSEDuff & Phelp20190522A31.7420.1426.5716.58-6.433.56
DSGXDescartes Sy20190522A11.936.841.362.605.484.24
DSIiShares MSCI20190522ETF4.132.84-1.83-0.094.682.94
DSKEDaseke, Inc.20190522A42.1029.3315.6518.7513.6810.58
DSLVVelocityShar20190522ETF17.098.225.925.462.302.76
DSPGDSP Group In20190522A60.2930.838.326.2522.5124.58
DSSDocument Sec20190522A223.90183.65179.85174.063.809.59
DSSIDiamond S Sh20190522A74.9241.0536.2033.404.857.66
DSTLDistillate U20190522ETF17.7417.0817.0717.080.010.00
DSWLDeswell Indu20190522A70.6129.714.284.2825.4325.43
DSXDiana Shippi20190522A32.6926.8626.2326.450.630.41
DTDWisdomTree U20190522ETF3.773.861.171.892.691.98
DTEDTE Energy C20190522A5.113.602.032.171.571.43
DTEADAVIDsTEA In20190522A134.3158.2249.0849.349.148.88
DTECALPS Disrupt20190522ETF50.9941.8240.1041.821.730.00
DTHWisdomTree I20190522ETF16.1114.2313.4913.480.740.75
DTILPrecision Bi20190522A189.7784.5833.3354.4051.2530.18
DTNWisdomTree U20190522ETF4.372.962.302.320.660.64
DTODB Crude Oil20190522ETN162.07119.31109.44110.429.868.89
DTSSDatasea Inc.20190522A676.24401.77280.15280.15121.62121.62
DTULiPath US Tre20190522ETF91.07
DTUSiPath US Tre20190522ETF248.65858.51858.51858.510.000.00
DTYLiPath US Tre20190522ETF18.06
DUGProShares Ul20190522ETF9.807.013.533.303.483.71
DUKDuke Energy20190522A2.301.691.251.280.430.41
DURAVanEck Vecto20190522ETF10.4414.9314.9314.930.000.00
DUSADavis Select20190522ETF54.4731.6030.9130.910.690.69
DUSLDirexion Dai20190522ETF40.0725.8991.8072.25-65.91-46.36
DUSTDirexion Dai20190522ETF5.535.072.102.952.972.12
DVADaVita Inc.20190522A7.403.360.710.892.652.48
DVAXDynavax Tech20190522A27.5331.734.7112.0827.0319.66
DVDDover Motors20190522A105.8684.6882.3382.622.362.07
DVLUFirst Trust20190522ETF23.9610.6310.6310.630.000.00
DVNDevon Energy20190522A4.023.201.511.691.691.51
DVOLFirst Trust20190522ETF20.6916.175.376.5510.809.62
DVPDeep Value E20190522ETF16.1412.318.5810.513.731.80
DVYiShares Sele20190522ETF2.793.372.272.441.100.93
DVYAiShares Asia20190522ETF32.0920.4920.4920.490.000.00
DVYEiShares Emer20190522ETF11.0617.805.3211.4012.486.40
DWASInvesco DWA20190522ETF19.4115.3714.1713.731.201.63
DWATArrow Invest20190522ETF112.2251.0150.9251.010.080.00
DWCRArrow DWA Co20190522ETF64.0213.6713.6713.670.000.00
DWFISPDR Dorsey20190522ETF11.734.984.984.980.000.00
DWLDDavis Select20190522ETF31.5021.4221.0320.610.390.80
DWMWisdomTree I20190522ETF18.7813.879.169.514.704.36
DWMCAdvisorShare20190522ETF48.6240.1740.1740.170.000.00
DWMFWisdomTree I20190522ETF127.4830.8730.8730.870.000.00
DWPPFirst Trust20190522ETF40.5836.0536.0536.050.000.00
DWSHAdvisorShare20190522ETF37.6125.2332.1534.85-6.92-9.63
DWSNDawson Geoph20190522A125.2257.8446.2747.2111.5710.62
DWXSPDR S&P Int20190522ETF7.2610.494.955.335.545.16
DXDynex Capita20190522A17.3313.4111.7011.691.711.72
DXCDXC Technolo20190522A4.828.246.146.552.091.69
DXCMDexCom, Inc.20190522A15.5010.635.096.025.554.61
DXDProShares Ul20190522ETF3.523.370.681.372.682.01
DXGEWisdomTree G20190522ETF75.7525.7825.7725.780.010.00
DXJWisdomTree J20190522ETF2.151.951.110.800.841.15
DXJSWisdomTree J20190522ETF111.9871.1766.1466.215.044.96
DXLGDestination20190522A174.85114.6433.3036.0381.3478.61
DXPEDXP Enterpri20190522A125.8044.5224.4732.6720.0511.85
DXYNDixie Group20190522A902.60565.05469.67469.6795.3895.38
DYDycom Indust20190522A24.3010.334.346.216.004.13
DYAIDyadic Inter20190522A221.10171.90125.52142.7046.3729.19
DYLSWisdomTree D20190522ETF10.9615.8721.3016.97-5.43-1.10
DYNFBlackRock U.20190522ETF10.4527.4527.4527.450.000.00
DYNTDynatronics20190522A353.83243.97243.97243.970.000.00
DZKDirexion Dai20190522ETF66.1120.7022.7621.63-2.06-0.93
DZSIDASAN Zhone20190522A66.9441.6035.4135.206.186.40
DZZDB Gold Doub20190522ETN69.2711.024.685.086.335.94
EAElectronic A20190522A4.505.19-0.412.955.592.24
EAFGrafTech Int20190522A15.8911.276.027.965.263.32
EAGGiShares ESG20190522ETF9.135.545.545.540.000.00
EARNELLINGTON RE20190522A33.0520.2813.9914.116.296.17
EARSAuris Medica20190522A152.99104.4571.7478.7632.7125.70
EASGXtrackers MS20190522ETF19.130.000.000.000.000.00
EASIAmplify EASI20190522ETF24.4714.9914.9914.990.000.00
EASTEASTSIDE DIS20190522A214.9493.4548.3953.6145.0639.84
EATBrinker Inte20190522A13.625.062.222.822.842.24
EBEventbrite,20190522A27.0611.046.977.074.073.97
EBAYeBay Inc20190522A2.892.610.600.092.012.52
EBFEnnis, Inc.20190522A28.1516.4510.6710.635.775.81
EBIXEbix Inc20190522A34.9915.916.277.919.658.00
EBIZGlobal X E-c20190522ETF32.2711.2411.2411.240.000.00
EBMTEagle Bancor20190522A105.9238.8850.4850.48-11.60-11.60
EBNDSPDR Bloombe20190522ETF10.438.937.729.051.22-0.12
EBSEmergent Bio20190522A33.8418.268.3610.199.908.07
EBSBMeridian Ban20190522A24.0742.911.742.5741.1740.33
EBTCEnterprise B20190522A394.37338.4168.7568.75269.66269.66
ECHiShares MSCI20190522ETF7.144.330.802.363.531.97
ECHOEcho Global20190522A27.4910.823.033.587.787.24
ECLEcolab, Inc.20190522A4.372.26-0.210.562.471.71
ECNSiShares MSCI20190522ETF62.3460.7160.7160.710.000.00
ECOLUS Ecology,20190522A48.2032.0215.32-5.9216.7037.94
ECOMCHANNELADVIS20190522A48.9727.3114.5817.3912.739.93
ECONColumbia Eme20190522ETF10.748.408.278.260.130.14
ECORelectroCore,20190522A143.1085.2355.7159.4029.5225.82
ECOWPacer Emergi20190522ETF53.47
ECPGEncore Capit20190522A26.3011.483.607.958.836.92
ECTECA Marcellu20190522A70.8467.4344.3344.3323.1023.10
EDConsolidated20190522A4.003.201.542.081.661.12
EDCDirexion Dai20190522ETF12.497.373.293.004.084.37
EDENiShares MSCI20190522ETF41.5021.5522.5622.56-1.01-1.01
EDITEditas Medic20190522A27.4325.6820.2917.085.398.60
EDIVSPDR S&P Eme20190522ETF24.0911.094.844.806.256.30
EDNTEdison Natio20190522A496.50392.77423.09415.71-30.32-22.94
EDOGALPS Emergin20190522ETF39.8317.5617.5817.58-0.02-0.02
EDOWFirst Trust20190522ETF27.6311.131.851.859.279.27
EDRYEuroDry Ltd.20190522A626.01471.13471.13471.130.000.00
EDUCEducational20190522A339.13260.33260.33260.330.000.00
EDVVanguard Wor20190522ETF9.366.063.654.222.411.83
EDZDirexion Dai20190522ETF5.203.341.221.212.122.13
EEEl Paso Elec20190522A15.477.832.913.984.913.85
EEFTEuronet Worl20190522A12.7914.239.499.124.745.10
EEHELEMENTS Lin20190522ETN444.35
EELVInvesco S&P20190522ETF38.9420.5317.9618.862.581.67
EEMiShares MSCI20190522ETF2.472.550.931.381.621.17
EEMAiShares MSCI20190522ETF31.0820.8720.2219.720.651.15
EEMDAAM S&P Emer20190522ETF74.2129.220.4214.1228.8015.11
EEMOInvesco S&P20190522ETF81.59
EEMSiShares MSCI20190522ETF30.5119.5318.2818.281.251.25
EEMViShares Edge20190522ETF2.192.763.142.77-0.380.00
EEMXSPDR MSCI Em20190522ETF28.6323.9823.5223.980.460.00
EESWisdomTree U20190522ETF13.977.527.357.170.170.35
EETProShares Ul20190522ETF69.8631.9127.8028.494.123.42
EEVProShares Tr20190522ETF6.278.187.707.680.490.50
EEXEmerald Hold20190522A44.9317.177.079.6010.107.57
EFAiShares MSCI20190522ETF1.542.011.241.340.780.67
EFADProShares MS20190522ETF27.9118.6517.9818.130.670.52
EFASGlobal X MSC20190522ETF49.8636.3336.3336.330.000.00
EFAViShares Edge20190522ETF1.522.101.851.780.250.32
EFAXSPDR MSCI EA20190522ETF35.8415.8215.8215.820.000.00
EFCEllington Fi20190522A6.937.302.772.694.534.62
EFGiShares MSCI20190522ETF14.208.147.588.280.57-0.14
EFNLiShares MSCI20190522ETF27.4011.3510.4210.820.920.53
EFOProShares Ul20190522ETF98.8894.5091.6891.682.822.82
EFOIEnergy Focus20190522A706.90353.84246.85260.83107.0093.01
EFSCEnterprise F20190522A37.3013.266.757.156.516.11
EFUProShares Tr20190522ETF46.9522.3922.3922.390.000.00
EFViShares MSCI20190522ETF2.142.632.292.110.330.52
EFXEquifax, Inc20190522A7.142.610.640.861.971.76
EFZProShares Tr20190522ETF9.064.962.582.642.372.32
EGANeGain Corpor20190522A47.3127.0614.3718.7312.698.33
EGBNEagle Bancor20190522A29.7027.9519.1619.878.808.09
EGHT8x8, Inc. Co20190522A11.5814.1413.0012.881.151.27
EGLEEagle Bulk S20190522A40.8621.628.699.2112.9212.40
EGOEldorado Gol20190522A29.2925.7610.4311.4215.2914.29
EGOVNIC Inc20190522A18.5713.245.615.547.637.70
EGPEastGroup Pr20190522A17.867.673.974.233.703.44
EGPTVanEck Vecto20190522ETF136.72156.3573.0376.6483.3279.71
EGRXEagle Pharma20190522A40.9020.4210.0810.7710.349.65
EGYVaalco Energ20190522A72.4572.7625.7025.0447.0647.75
EHCEncompass He20190522A11.234.902.572.152.322.75
EHTHeHealth, Inc20190522A38.9823.619.0811.7714.5311.84
EIDOiShares MSCI20190522ETF4.424.660.681.923.982.74
EIDXEidos Therap20190522A102.0849.6832.2731.8517.4217.83
EIGEmployers Ho20190522A31.9612.402.986.449.415.96
EIGIEndurance In20190522A29.1920.9316.8119.774.121.17
EIGREiger BioPha20190522A43.9523.072.974.9220.1018.15
EIRLiShares MSCI20190522ETF47.5317.1716.6416.860.530.30
EISiShares MSCI20190522ETF38.9835.4935.3635.450.130.04
EIXEdison Inter20190522A3.682.240.600.891.641.34
EKARIdeanomics N20190522ETF40.1027.2027.2027.200.000.00
EKSOEkso Bionics20190522A77.2782.7958.9357.0223.8725.77
ELThe Estee La20190522A4.563.151.481.671.671.48
ELANElanco Anima20190522A7.303.120.951.562.171.56
ELDWisdomTree E20190522ETF58.4531.9735.8235.82-3.86-3.86
ELFe.l.f. Beaut20190522A24.4912.633.044.569.598.07
ELGXEndologix In20190522A35.4321.116.469.1614.8812.18
ELLOEllomay Capi20190522A358.58167.79130.78132.2337.0135.55
ELMDElectromed,20190522A284.8788.8785.1386.093.742.78
ELOXEloxx Pharma20190522A244.41126.23104.0295.1822.2131.05
ELSEquity Lifes20190522A7.543.791.201.452.592.34
ELSEElectro-Sens20190522A389.03115.25115.25115.250.000.00
ELTKEltek Ltd20190522A276.97213.66156.65182.6157.0131.05
ELVTElevate Cred20190522A73.5037.3223.5922.4813.7214.83
ELYCallaway Gol20190522A9.8622.4818.1818.884.303.64
EMAGVanEck Vecto20190522ETF156.6290.2290.2290.220.000.00
EMANeMagin Corpo20190522A301.84171.68-251.73105.09423.4166.60
EMBiShares J.P.20190522ETF1.223.442.702.910.750.54
EMBHiShares Inte20190522ETF20.0721.5719.4921.572.090.00
EMCBWisdomTree E20190522ETF42.9743.1643.1643.160.000.00
EMCFEmclaire Fin20190522A468.12
EMCGWisdomTree E20190522ETF42.6134.1133.8033.800.310.31
EMDVProShares MS20190522ETF102.0839.1039.1039.100.000.00
EMEEMCOR Group,20190522A14.026.831.322.325.514.51
EMFMGlobal X MSC20190522ETF71.4473.6673.6673.660.000.00
EMGFiShares Edge20190522ETF23.2715.6717.7116.22-2.04-0.54
EMHYiShares J.P.20190522ETF10.145.404.855.070.550.33
EMIFiShares Emer20190522ETF75.2443.6539.8442.023.811.63
EMIHXtrackers Em20190522ETF126.1713.5913.5913.590.000.00
EMKREmcore Corp20190522A134.7867.1112.0325.5755.0841.54
EMLEastern Comp20190522A269.6282.7070.8270.8211.8911.89
EMLCVanEck Vecto20190522ETF3.143.492.672.610.840.89
EMLPFirst Trust20190522ETF4.803.371.871.941.501.43
EMMFWisdomTree E20190522ETF104.039.039.039.030.000.00
EMMSEmmis Commun20190522A329.10271.17271.17271.170.000.00
EMNEastman Chem20190522A5.883.611.571.822.041.80
EMPEntergy Miss20190522A19.3614.8014.4814.480.320.32
EMQQEMQQ The Eme20190522ETF12.896.715.255.141.461.57
EMREmerson Elec20190522A2.792.280.570.521.701.76
EMSGXtrackers MS20190522ETF37.7536.9836.0136.980.970.00
EMSHProShares Sh20190522ETF30.127.966.626.621.331.33
EMTLSPDR DoubleL20190522ETF15.0812.4812.4912.41-0.010.07
EMTYProShares De20190522ETF31.9242.8120.9342.8121.880.00
EMXEMX Royalty20190522A145.0683.4881.2081.142.282.34
EMXCiShares MSCI20190522ETF33.3644.6041.8943.552.711.05
ENBEnbridge, In20190522A2.742.171.411.340.750.82
ENBLENABLE MIDST20190522A10.858.765.696.913.071.85
ENDPEndo Interna20190522A16.5519.981.406.2318.5713.75
ENFRAlerian Ener20190522ETF55.0016.6416.6216.620.020.02
ENGENGlobal Cor20190522A519.36347.53345.39345.392.142.14
ENLCENLINK MIDST20190522A9.318.849.088.49-0.240.35
ENLVEnlivex Ther20190522A792.97401.57274.84312.96126.7388.61
ENOBEnochian Bio20190522A262.80119.26-4.273.58123.53115.68
ENORiShares MSCI20190522ETF48.1223.3116.5022.306.811.00
ENPHEnphase Ener20190522A9.146.303.283.203.023.10
ENREnergizer Ho20190522A9.114.551.501.653.052.90
ENSEnerSys, Inc20190522A20.658.993.423.315.575.69
ENSGThe Ensign G20190522A25.8611.996.317.895.684.10
ENSVEnservco Cor20190522A285.11106.3995.2494.9911.1511.40
ENTGlobal Eagle20190522A69.7574.827.223.6567.6071.17
ENTAEnanta Pharm20190522A50.4020.7113.6215.377.095.34
ENTGEntegris Inc20190522A9.6914.681.773.3812.9111.30
ENTRERShares Ent20190522ETF31.1011.258.578.532.682.73
ENTXEntera Bio L20190522A1718.96572.93572.93572.930.000.00
ENVENVESTNET, I20190522A30.0810.308.078.012.242.29
ENVAEnova Intern20190522A20.5415.378.948.856.446.53
ENZEnzo Biochem20190522A91.6570.9244.1745.0026.7625.92
ENZLiShares Trus20190522ETF26.6113.895.889.338.024.57
EOGEOG Resource20190522A5.373.461.931.981.531.48
EOLSEvolus, Inc.20190522A47.6729.4724.6825.674.783.78
EPAMEPAM SYSTEMS20190522A11.904.962.362.642.602.32
EPAYBottomline T20190522A29.3013.598.308.815.294.79
EPCEdgewell Per20190522A12.205.762.352.803.412.96
EPDEnterprise P20190522A3.602.481.131.191.351.28
EPHEiShares MSCI20190522ETF6.556.123.944.332.181.79
EPIWisdomTree I20190522ETF3.914.102.342.501.761.60
EPIXESSA Pharma20190522A899.70272.36167.96167.96104.41104.41
EPMEvolution Pe20190522A47.8827.2217.7630.169.46-2.94
EPOLiShares MSCI20190522ETF5.085.153.323.971.831.18
EPPiShares MSCI20190522ETF2.292.12-0.160.552.361.56
EPREPR Properti20190522A8.333.661.341.432.322.23
EPRFInnovator S&20190522ETF19.0949.2648.4047.700.871.56
EPRTEssential Pr20190522A12.844.30-0.10-0.644.404.94
EPSWisdomTree U20190522ETF18.106.998.718.01-1.72-1.02
EPSNEpsilon Ener20190522A1268.56702.3786.7886.78615.59615.59
EPUiShares MSCI20190522ETF12.916.564.594.591.971.97
EPVProShares Ul20190522ETF60.2142.2342.0842.080.160.16
EPZMEpizyme, Inc20190522A36.9322.167.689.3614.4912.80
EQEquillium, I20190522A614.91398.07270.97365.37127.1032.70
EQALInvesco Russ20190522ETF6.2112.87-0.900.0613.7712.81
EQBKEquity Bancs20190522A43.1617.7011.6911.036.016.67
EQCEquity Commo20190522A7.974.572.592.301.982.27
EQHEquitable Ho20190522A5.203.991.191.372.802.62
EQIXEquinix, Inc20190522A12.065.542.472.823.072.72
EQLALPS Equal S20190522ETF6.458.829.659.64-0.83-0.82
EQMEQM Midstrea20190522A18.597.463.034.174.433.29
EQREquity Resid20190522A5.272.620.890.981.731.64
EQRRProShares Eq20190522ETF35.209.639.639.630.000.00
EQSEquus Total20190522A402.56
EQTEQT CORP20190522A6.234.460.421.354.043.10
EQWLInvesco S&P20190522ETF32.3813.8513.8513.850.000.00
ERAERA GROUP IN20190522A65.5735.1620.3623.5414.8011.62
ERFEnerplus Cor20190522A12.4011.283.003.698.287.59
ERIEErie Indemni20190522A19.1610.235.956.604.293.64
ERIIEnergy Recov20190522A29.5321.016.846.4014.1714.61
ERMEquityCompas20190522ETF47.3536.3636.3636.360.000.00
EROSEROS INTERNA20190522A30.6617.7010.2310.827.476.88
ERSXERShares Non20190522ETF200.7242.6242.6242.620.000.00
ERUSiShares MSCI20190522ETF4.035.800.850.744.965.07
ERXDirexion Dai20190522ETF5.375.482.131.643.353.84
ERYDirexion Dai20190522ETF9.625.881.802.534.083.35
ESEversource E20190522A3.501.850.710.721.141.13
ESBKElmira Savin20190522A250.02119.61111.14114.238.475.38
ESCAEscalade Inc20190522A237.49179.69143.65143.6536.0336.03
ESEESCO Technol20190522A52.1221.9215.5415.296.386.64
ESEAEuroseas Ltd20190522A222.09148.9721.2321.23127.74127.74
ESGFlexShares T20190522ETF10.304.422.301.672.122.76
ESGDiShares Trus20190522ETF16.144.383.713.980.670.40
ESGEiShares, Inc20190522ETF20.868.4610.518.66-2.05-0.20
ESGGFlexShares S20190522ETF73.7075.2973.5973.971.711.32
ESGNColumbia Sus20190522ETF118.6573.77115.82115.82-42.06-42.06
ESGREnstar Group20190522A55.1124.0618.2619.985.804.08
ESGSColumbia Sus20190522ETF48.20
ESGUiShares Trus20190522ETF5.903.373.393.34-0.020.03
ESGVVanguard ESG20190522ETF7.267.708.327.81-0.62-0.12
ESIElement Solu20190522A10.058.414.255.114.173.30
ESLTElbit System20190522A56.9526.9923.3123.343.683.65
ESMLiShares ESG20190522ETF31.0964.4163.6763.670.740.74
ESNTEssent Group20190522A9.523.481.261.292.222.19
ESPEspey Mfg. &20190522A455.27104.51104.51104.510.000.00
ESPOVanEck Vecto20190522ETF19.3819.9417.0918.732.851.21
ESPREsperion The20190522A31.8516.396.879.609.526.79
ESQEsquire Fina20190522A327.0291.3364.4964.4926.8426.84
ESRTEMPIRE STATE20190522A7.958.324.605.263.723.08
ESSEssex Proper20190522A11.475.152.102.273.042.87
ESSAESSA Bancorp20190522A33.8844.8820.2520.2524.6324.63
ESTAEstablishmen20190522A135.8745.7361.7569.03-16.02-23.30
ESTCElastic N.V.20190522A20.819.415.676.413.753.00
ESTEEarthstone E20190522A63.1120.5011.9113.658.606.89
ESXBCommunity Ba20190522A271.0984.6781.7081.732.972.94
ETEnergy Trans20190522A6.806.093.193.522.912.58
ETFCE*Trade Fina20190522A2.912.570.500.872.071.70
ETHEthan Allen20190522A16.8215.324.4912.1010.833.22
ETHOETF Managers20190522ETF23.0618.7217.8818.950.83-0.23
ETMEntercom Com20190522A16.1612.697.107.465.595.22
ETNEaton Corpor20190522A4.102.410.330.592.081.82
ETONEton Pharmac20190522A299.41161.74102.70106.6559.0455.10
ETREntergy Corp20190522A3.533.420.852.582.570.85
ETRNEquitrans Mi20190522A10.675.8414.2112.52-8.37-6.68
ETSYEtsy, Inc.20190522A10.287.093.763.963.333.13
ETTXEntasis Ther20190522A723.25709.03709.03709.030.000.00
EUDGWisdomTree E20190522ETF23.1233.0632.3733.060.690.00
EUDVProShares MS20190522ETF57.4461.1973.7361.19-12.540.00
EUFNiShares MSCI20190522ETF5.443.822.092.531.731.29
EUMProShares Tr20190522ETF5.124.861.002.093.862.77
EUMFWisdomTree E20190522ETF48.10159.0192.40159.0166.610.00
EUMViShares Edge20190522ETF19.5017.2517.2517.250.000.00
EURLDirexion Dai20190522ETF12.5222.5914.3114.678.287.92
EURNEURONAV NV20190522A10.589.703.924.495.775.21
EURZXtrackers Eu20190522ETF135.6213.1113.1113.110.000.00
EUSAiShares MSCI20190522ETF5.993.182.473.170.710.01
EUSCWisdomTree E20190522ETF35.7618.2618.2618.260.000.00
EVEaton Vance20190522A10.325.872.043.263.832.61
EVAEnviva Partn20190522A44.1915.838.9810.306.845.53
EVBGEverbridge,20190522A23.758.570.740.807.847.78
EVBNEvans Bancor20190522A164.4636.5730.2226.476.3610.10
EVCEntravision20190522A43.5927.8817.9818.079.909.82
EVEREverQuote, I20190522A115.1157.1434.4940.5022.6616.64
EVFMEvofem Biosc20190522A223.37159.6780.2879.6379.3980.04
EVGNEVOGENE LTD.20190522A358.93163.83163.83163.830.000.00
EVHEvolent Heal20190522A17.8512.206.407.235.804.97
EVIEVI Industri20190522A95.0770.9566.4466.404.514.54
EVKEver-Glory I20190522A608.97454.59454.59454.590.000.00
EVLOEvelo Biosci20190522A418.48123.4279.0191.4544.4231.97
EVOKEvoke Pharma20190522A112.06114.8981.2481.2333.6533.66
EVOLEvolving Sys20190522A223.70157.87154.40154.403.473.47
EVOPEVO Payments20190522A32.7919.931.884.4818.0615.45
EVREvercore Inc20190522A16.895.934.084.141.841.79
EVRGEvergy, Inc.20190522A3.152.800.230.952.581.85
EVRIEveri Holdin20190522A10.028.094.735.803.362.29
EVSIEnvision Sol20190522A195.03200.2293.5895.38106.64104.83
EVTCEVERTEC, INC20190522A15.916.472.753.783.722.69
EVXVanEck Vecto20190522ETF23.8410.4010.4010.400.000.00
EWEdwards Life20190522A6.217.771.672.726.105.05
EWAiShares MSCI20190522ETF4.544.232.372.511.861.73
EWBCEast-West Ba20190522A9.656.983.523.303.463.68
EWCiShares MSCI20190522ETF3.613.410.970.802.442.61
EWCOInvesco Exch20190522ETF20.3812.7615.8515.85-3.09-3.09
EWDiShares MSCI20190522ETF3.403.640.251.363.382.29
EWGiShares MSCI20190522ETF3.583.320.560.822.762.50
EWGSiShares MSCI20190522ETF39.6235.2737.7937.79-2.52-2.52
EWHiShares MSCI20190522ETF3.975.264.094.191.181.08
EWIiShares MSCI20190522ETF3.713.551.702.131.851.42
EWJiShares MSCI20190522ETF1.881.871.080.940.790.93
EWJEiShares MSCI20190522ETF337.1040.0140.0140.010.000.00
EWJViShares MSCI20190522ETF141.42
EWKiShares MSCI20190522ETF22.9912.808.848.313.964.49
EWLiShares MSCI20190522ETF2.792.180.290.781.891.41
EWMiShares MSCI20190522ETF4.053.271.141.652.131.61
EWMCInvesco S&P20190522ETF10.496.405.575.610.820.78
EWNiShares MSCI20190522ETF3.803.190.460.982.742.21
EWOiShares MSCI20190522ETF46.6134.7034.4634.460.240.24
EWPiShares MSCI20190522ETF3.493.031.531.711.511.33
EWQiShares MSCI20190522ETF3.383.260.811.592.451.66
EWREInvesco S&P20190522ETF20.3013.6813.1413.050.540.63
EWSiShares MSCI20190522ETF4.284.553.213.311.351.24
EWSCInvesco S&P20190522ETF27.3920.9820.4520.450.530.53
EWTiShares MSCI20190522ETF3.013.212.092.131.121.08
EWUiShares MSCI20190522ETF3.083.711.962.321.751.39
EWUSiShares MSCI20190522ETF57.3552.8852.8852.880.000.00
EWVProShares Tr20190522ETF74.5155.7732.6453.8623.121.90
EWWiShares MSCI20190522ETF2.464.802.433.322.381.49
EWXSPDR S&P Eme20190522ETF17.7711.037.758.223.282.81
EWYiShares MSCI20190522ETF1.801.980.710.991.260.99
EWZiShares MSCI20190522ETF2.532.720.690.892.031.83
EWZSiShares MSCI20190522ETF73.0354.1038.9351.8915.172.21
EXASExact Scienc20190522A12.447.362.252.845.114.53
EXCExelon Corpo20190522A2.112.040.860.611.181.43
EXELExelixis Inc20190522A6.205.031.121.493.903.54
EXFOEXFO INC.20190522A81.7983.4362.0885.3321.36-1.90
EXIiShares Glob20190522ETF18.037.612.883.794.743.82
EXKEndeavour Si20190522A56.8856.9927.1326.6329.8630.36
EXLSExlService H20190522A63.6016.053.604.3012.4511.75
EXPEagle Materi20190522A13.018.122.543.825.574.30
EXPDExpeditors I20190522A5.603.340.260.853.082.49
EXPEExpedia Grou20190522A6.244.71-1.80-1.486.516.19
EXPIeXp World Ho20190522A48.9628.6010.1713.7318.4314.87
EXPOExponent Inc20190522A26.249.723.984.385.745.34
EXPRExpress, Inc20190522A30.2428.3414.5014.9513.8313.39
EXRExtra Space20190522A6.602.590.911.111.681.48
EXTNExterran Cor20190522A30.0313.260.443.2812.829.98
EXTRExtreme Netw20190522A17.0742.194.294.0437.9038.15
EYENational Vis20190522A26.5922.485.997.1816.4915.30
EYEGEyegate Phar20190522A221.85200.14198.49198.491.651.65
EYENEyenovia, In20190522A263.36183.78179.68179.684.104.10
EYESSecond Sight20190522A104.4376.6941.1348.0835.5628.61
EYLDCambria Emer20190522ETF61.4628.7228.7228.720.000.00
EYPTEyePoint Pha20190522A109.4566.3852.5855.0013.8011.38
EZAiShares MSCI20190522ETF6.773.131.322.041.811.09
EZJProShares Ul20190522ETF157.01141.29141.29141.290.000.00
EZMWisdomTree U20190522ETF8.628.458.238.260.220.19
EZPWEzcorp Inc20190522A14.9418.832.712.3916.1216.44
EZUiShare MSCI20190522ETF2.562.861.371.551.481.31
FFord Motor C20190522A9.948.204.935.633.272.57
FAARFirst Trust20190522ETF27.9713.7413.1313.740.610.00
FABFirst Trust20190522ETF36.7926.0326.1026.02-0.080.01
FADFirst Trust20190522ETF34.9023.3223.1523.150.160.16
FAFFirst Americ20190522A11.685.343.423.711.921.63
FALNiShares Fall20190522ETF35.9833.6433.6433.640.000.00
FAMIFarmmi, Inc.20190522A97.4582.0276.9663.425.0618.60
FANFirst Trust20190522ETF21.6616.3112.9015.523.410.80
FANGDiamondback20190522A8.045.441.752.173.693.27
FARMFarmer Bros20190522A55.3921.241.484.3119.7616.93
FAROFaro Technol20190522A63.7927.7215.2317.9012.499.82
FASDirexion Dai20190522ETF8.506.080.420.855.665.23
FASTFastenal Co20190522A4.007.780.180.437.607.35
FATFAT Brands I20190522A706.06479.30479.30479.300.000.00
FATEFate Therape20190522A36.9527.6921.5619.566.128.13
FAUSFirst Trust20190522ETF55.4351.5651.5651.560.000.00
FAZDirexion Dai20190522ETF12.1010.50-3.110.4413.6110.05
FBFacebook, In20190522A2.352.71-0.090.242.802.47
FBCFlagstar Ban20190522A22.4512.416.706.535.715.89
FBGXUBS AG FI En20190522ETN60.7734.4810.0810.0824.4124.40
FBHSFORTUNE BRAN20190522A6.302.241.822.010.420.23
FBIOFortress Bio20190522A121.90114.9158.5648.4456.3566.47
FBIZFirst Busine20190522A124.2788.2988.7189.15-0.42-0.86
FBKFB Financial20190522A57.9318.658.9312.829.725.83
FBMFoundation B20190522A40.0219.6213.6012.336.027.29
FBMSFirst Bancsh20190522A85.4158.4552.9053.605.554.85
FBNCFirst Bancor20190522A39.8916.618.108.208.518.41
FBNDFidelity Tot20190522ETF3.5035.830.761.3235.0734.51
FBPFirst BanCor20190522A10.098.510.232.868.285.64
FBSSFauquier Ban20190522A352.94262.81262.81262.810.000.00
FBTFirst Trust20190522ETF11.776.313.824.872.491.44
FBZFirst Trust20190522ETF38.4613.6011.3811.622.221.98
FCFranklin Cov20190522A71.2836.5322.8323.1113.6913.41
FCAFirst Trust20190522ETF113.4363.8163.1263.810.690.00
FCALFirst Trust20190522ETF48.1923.2923.2923.290.000.00
FCANFirst Trust20190522ETF28.814.894.894.890.000.00
FCAPFirst Capita20190522A164.6573.0674.6973.43-1.63-0.38
FCAUFIAT CHRYSLE20190522A7.655.802.192.353.613.45
FCBCFirst Commun20190522A87.8770.5839.3245.7331.2624.85
FCBPFirst Choice20190522A150.0281.7976.9880.794.811.00
FCCOFirst Commun20190522A135.7533.0032.2432.020.760.98
FCCY1st Constitu20190522A83.8965.1764.9364.930.250.25
FCEFFirst Trust20190522ETF44.9139.7526.4141.8313.33-2.08
FCELFuelCell Ene20190522A100.12104.6964.4968.8740.2035.82
FCFFirst Common20190522A9.607.963.574.734.393.23
FCFSFirstCash, I20190522A35.2112.388.849.873.542.51
FCGFirst Trust20190522ETF6.818.194.394.363.813.84
FCNFTI Consulti20190522A17.816.492.262.934.243.56
FCNCAFirst Citize20190522A32.2216.285.1111.0310.865.22
FCOMFidelity MSC20190522ETF11.926.685.255.361.431.32
FCORFidelity Cor20190522ETF21.175.763.545.032.220.73
FCPTFour Corners20190522A13.525.613.624.111.991.50
FCTRFirst Trust20190522ETF27.6418.6020.8418.40-2.240.20
FCVTFirst Trust20190522ETF33.2410.8110.8110.810.000.00
FCXFreeport-McM20190522A9.9110.105.936.124.173.99
FDBCFidelity D &20190522A336.87112.17124.05124.05-11.88-11.88
FDDFirst Trust20190522ETF8.0910.634.374.026.266.62
FDEFFirst Defian20190522A59.8741.1912.3215.8328.8725.36
FDEMFidelity Tar20190522ETF20.18109.3098.4498.4410.8610.86
FDEVFidelity Tar20190522ETF110.32135.50135.50135.500.000.00
FDHYFidelity Hig20190522ETF18.1110.8110.3510.350.450.45
FDISFidelity MSC20190522ETF5.886.77-2.05-1.048.817.80
FDIVFirst Trust20190522ETF20.2212.1112.0412.040.070.07
FDLFirst Trust20190522ETF3.535.643.383.892.261.75
FDLOFidelity Low20190522ETF10.893.643.363.420.270.22
FDMFirst Trust20190522ETF15.6318.7316.9618.031.770.70
FDMOFidelity Mom20190522ETF11.238.14-8.014.1616.153.98
FDNFirst Trust20190522ETF4.743.981.771.982.222.00
FDNIFirst Trust20190522ETF237.8424.7224.7224.720.000.00
FDPFresh Del Mo20190522A26.0413.545.888.117.665.43
FDRRFidelity Div20190522ETF14.3010.284.5810.075.700.21
FDSFactset Rese20190522A11.985.382.312.613.363.16
FDTFirst Trust20190522ETF14.176.086.366.36-0.28-0.27
FDTSFirst Trust20190522ETF110.2239.4339.4339.430.000.00
FDUSFidus Invest20190522A34.9724.2619.2219.355.044.90
FDVVFidelity Hig20190522ETF12.786.534.375.742.160.79
FDXFedEx Corpor20190522A4.052.150.511.221.640.94
FEFirstEnergy20190522A2.481.911.011.140.910.77
FEIMFrequency El20190522A85.3158.2856.7557.781.530.50
FELEFranklin Ele20190522A28.3410.388.048.572.351.82
FEMFirst Trust20190522ETF12.615.794.274.511.521.28
FEMBFirst Trust20190522ETF20.8522.3617.6417.714.724.65
FEMSFirst Trust20190522ETF58.2728.6427.1327.211.501.42
FENCFennec Pharm20190522A112.2954.1335.3138.9618.8215.17
FENYFidelity MSC20190522ETF6.395.161.451.503.703.66
FEPFirst Trust20190522ETF10.9513.5215.60-4.44-2.0817.96
FETFORUM ENERGY20190522A25.0517.706.147.3411.5610.36
FEUZFirst Trust20190522ETF116.5446.8446.8446.840.000.00
FEXFirst Trust20190522ETF4.253.702.442.811.250.89
FEYEFireEye, Inc20190522A7.3710.663.694.326.986.35
FEZSPDR EURO ST20190522ETF2.702.930.230.462.702.47
FFFuture Fuel20190522A36.2418.557.898.8610.669.69
FFBCFirst Financ20190522A13.7815.410.861.0714.5514.34
FFBWFFBW, Inc. C20190522A298.51
FFEUBarclays ETN20190522ETN64.2657.2257.0656.620.160.60
FFGFBL Financia20190522A92.6633.2722.5425.6010.737.67
FFHGFormula Foli20190522ETF38.7131.9827.8731.064.110.93
FFHLFuwei Films20190522A455.62145.27119.42159.6025.85-14.33
FFICFlushing Fin20190522A42.5128.458.119.3020.3419.15
FFINFirst Financ20190522A18.075.972.662.723.313.25
FFIUUVA Unconstr20190522ETF56.7410.6710.6710.670.000.00
FFIVF5 Networks20190522A7.343.801.131.472.672.32
FFNWFirst Financ20190522A132.38131.27101.70102.5729.5728.70
FFRFirst Trust20190522ETF48.5027.9127.3927.390.520.52
FFSGFormulaFolio20190522ETF45.9132.7926.5326.866.265.92
FFTGFormulaFolio20190522ETF47.0928.3229.0128.22-0.680.10
FFTIFormulaFolio20190522ETF14.7311.9011.8511.850.050.05
FFTYInnovator IB20190522ETF7.584.134.774.90-0.64-0.78
FFWMFirst Founda20190522A33.2612.476.206.566.275.90
FGFGL Holdings20190522A12.229.482.602.996.886.48
FGBIFIRST GUARAN20190522A360.70292.84127.32127.32165.52165.52
FGDFirst Trust20190522ETF13.5113.725.295.658.438.07
FGENFibroGen, In20190522A35.1827.249.6814.7617.5612.48
FGMFirst Trust20190522ETF14.909.8520.4917.42-10.64-7.58
FHBFirst Hawaii20190522A5.3024.381.216.0923.1818.40
FHKFirst Trust20190522ETF135.37165.50165.50165.500.000.00
FHLCFidelity MSC20190522ETF6.744.894.234.130.660.76
FHNFirst Horizo20190522A7.166.752.423.364.333.39
FIFRANKS INTER20190522A21.9715.337.177.868.167.47
FIBKFirst Inters20190522A15.6310.131.091.969.048.16
FIBRiShares Edge20190522ETF9.769.599.499.490.100.10
FICOFair Isaac C20190522A28.618.844.645.284.193.55
FIDFirst Trust20190522ETF146.30
FIDIFidelity Int20190522ETF39.3751.5748.5449.953.031.62
FIDUFidelity MSC20190522ETF5.918.620.790.927.837.70
FIEEFI Enhanced20190522ETN99.3249.9850.4450.29-0.45-0.30
FIHDUBS AG FI En20190522ETN83.6340.1040.0942.940.02-2.83
FILLiShares MSCI20190522ETF35.5573.6450.9474.4022.71-0.75
FINXGlobal X Fun20190522ETF21.159.407.678.031.731.37
FISFidelity Nat20190522A3.131.710.510.781.200.93
FISIFinancial In20190522A68.3065.6637.4639.8928.2025.77
FISRSPDR SSGA Fi20190522ETF18.4413.6514.3814.38-0.72-0.72
FISVFiserv Inc20190522A2.793.191.301.771.891.42
FITFitbit, Inc.20190522A20.5416.856.387.2510.469.59
FITBFifth Third20190522A3.764.14-0.280.044.414.10
FIVAFidelity Int20190522ETF56.2346.2146.2146.210.000.00
FIVEFive Below,20190522A11.746.081.762.404.333.68
FIVGDefiance Nex20190522ETF9.9225.9114.9719.1910.936.72
FIVNFIVE9, INC.20190522A19.4310.217.607.772.612.45
FIWFirst Trust20190522ETF14.919.487.587.951.901.53
FIXComfort Syst20190522A15.635.293.323.621.971.67
FIXDFirst Trust20190522ETF6.002.780.832.691.950.09
FIXXHomology Med20190522A58.7255.7612.5812.7843.1842.98
FIYYBarclays ETN20190522ETN76.6623.6422.7923.090.860.55
FIZZNational Bev20190522A27.9615.038.159.136.885.90
FJPFirst Trust20190522ETF45.9215.3014.7315.390.57-0.09
FKOFirst Trust20190522ETF64.7546.6546.6546.650.000.00
FKUFirst Trust20190522ETF49.7742.6142.6142.610.000.00
FLFoot Locker,20190522A4.593.171.511.401.661.78
FLAGFLAG-Forensi20190522ETF46.4517.8217.8217.820.000.00
FLATiPath US Tre20190522ETF90.83
FLAUFranklin FTS20190522ETF301.7889.7589.7589.750.000.00
FLAXFranklin FTS20190522ETF105.1238.1938.1938.190.000.00
FLBLFranklin Lib20190522ETF28.2014.9214.9214.920.000.00
FLBRFranklin FTS20190522ETF45.5321.93-20.36-20.3642.2942.29
FLCAFranklin FTS20190522ETF19.658.118.118.110.000.00
FLCHFranklin FTS20190522ETF30.9522.3322.9122.33-0.580.00
FLCOFranklin Lib20190522ETF27.3426.6126.6126.610.000.00
FLDMFluidigm Cor20190522A24.4518.316.515.9111.8012.40
FLDRFidelity Low20190522ETF3.612.962.952.950.010.01
FLEEFranklin FTS20190522ETF11.878.570.004.308.574.27
FLEHFranklin FTS20190522ETF29.25
FLEXFlex Ltd. Or20190522A10.5014.515.424.689.109.89
FLFRFranklin FTS20190522ETF12.3912.3812.3812.380.000.00
FLGBFranklin FTS20190522ETF20.9520.6720.7620.71-0.09-0.05
FLGECredit Suiss20190522ETN54.7440.2527.1027.1413.1513.11
FLGRFranklin FTS20190522ETF10.429.319.319.310.000.00
FLGTFulgent Gene20190522A455.89480.43436.78433.5143.6546.91
FLHKFranklin FTS20190522ETF26.9810.935.6310.935.300.00
FLHYFranklin Lib20190522ETF33.8723.1823.1823.180.000.00
FLIAFranklin Lib20190522ETF37.9934.8427.5027.507.347.34
FLICFirst of Lon20190522A52.1845.9623.9824.4521.9821.51
FLINFranklin FTS20190522ETF83.4259.1359.1359.130.000.00
FLIRFlir Systems20190522A5.899.693.702.285.987.41
FLIYFranklin FTS20190522ETF12.8412.6412.6412.640.000.00
FLJHFranklin FTS20190522ETF35.1517.7319.4619.46-1.73-1.73
FLJPFranklin FTS20190522ETF13.038.798.798.790.010.01
FLKRFranklin FTS20190522ETF97.5859.1149.8959.119.210.00
FLLFull House R20190522A305.9299.4759.8067.2139.6732.26
FLLAFranklin FTS20190522ETF77.36106.40106.40106.400.000.00
FLLVFranklin Lib20190522ETF11.7220.2620.2620.260.000.00
FLMFirst Trust20190522ETF41.3626.7626.7626.760.000.00
FLMBFranklin Lib20190522ETF19.5615.5415.5415.540.000.00
FLMIFranklin Lib20190522ETF27.70
FLMNFalcon Miner20190522A49.7826.2322.3624.243.871.99
FLMXFranklin FTS20190522ETF32.686.246.246.240.000.00
FLNFirst Trust20190522ETF74.9010.409.7410.400.660.00
FLNTFluent, Inc.20190522A30.2323.429.8010.5813.6212.84
FLOFlowers Food20190522A5.903.211.251.291.961.92
FLOTiShares Floa20190522ETF1.971.030.890.890.140.13
FLOWSPX FLOW, In20190522A25.4014.915.387.069.537.84
FLQDFranklin Lib20190522ETF21.5312.7512.7512.750.000.00
FLQEFranklin Lib20190522ETF52.3621.2422.0721.63-0.84-0.40
FLQGFranklin Lib20190522ETF568.14
FLQHFranklin Lib20190522ETF30.9245.1845.1845.180.000.00
FLQLFranklin Lib20190522ETF8.951.815.224.40-3.41-2.58
FLQMFranklin Lib20190522ETF15.3113.3113.3113.310.000.00
FLQSFranklin Lib20190522ETF20.1426.5426.5426.540.000.00
FLRFluor Corpor20190522A7.224.562.332.512.232.05
FLRNSPDR Bloombe20190522ETF3.262.051.981.950.070.10
FLRTPacific Glob20190522ETF135.49139.76139.76139.760.000.00
FLRUFranklin FTS20190522ETF87.3263.5063.5063.500.000.00
FLSFlowserve Co20190522A6.536.560.780.955.775.61
FLSAFranklin FTS20190522ETF37.5961.6461.6461.640.000.00
FLSWFranklin FTS20190522ETF71.8927.6227.6227.620.000.00
FLTFleetCor Tec20190522A6.913.831.611.792.222.04
FLTBFidelity Lim20190522ETF3.683.943.943.940.000.00
FLTRVanEck Vecto20190522ETF5.132.672.432.350.240.32
FLTWFranklin FTS20190522ETF41.5064.5764.5764.570.000.00
FLWS1-800-FLOWER20190522A19.7721.255.515.9415.8115.31
FLXNFlexion Ther20190522A33.1723.597.248.3616.3515.22
FLXSFlexsteel In20190522A164.1657.5337.5335.8420.0021.69
FLZAFranklin FTS20190522ETF29.6732.3731.1232.371.240.00
FMiShares MSCI20190522ETF25.6815.2418.5019.15-3.26-3.91
FMAOFarmers & Me20190522A249.1174.8335.3350.3239.5024.51
FMATFidelity MSC20190522ETF7.7717.949.759.268.208.69
FMBFirst Trust20190522ETF6.073.673.273.290.400.37
FMBHFirst Mid Ba20190522A166.8951.7417.1731.5334.5720.21
FMBIFirst Midwes20190522A9.539.365.856.423.502.94
FMCFMC Corporat20190522A6.083.110.910.912.202.20
FMCIForum Merger20190522A18.575.41-0.22-0.225.635.63
FMFFirst Trust20190522ETF57.0630.8531.3731.20-0.52-0.34
FMHIFirst Trust20190522ETF14.225.405.405.400.000.00
FMKFirst Trust20190522ETF30.596.776.776.770.000.00
FMNBFarmers Nati20190522A72.0423.7714.7216.259.047.51
FNFabrinet20190522A17.406.983.704.623.282.36
FNBF.N.B. Corp20190522A8.727.351.775.605.581.52
FNCBFNCB Bancorp20190522A86.9238.3234.3834.983.943.34
FNCLFidelity MSC20190522ETF6.0210.651.171.739.488.92
FNDFloor & Deco20190522A13.848.714.655.784.072.93
FNDASchwab Funda20190522ETF5.813.772.933.150.850.62
FNDBSchwab Funda20190522ETF13.047.01-0.893.967.903.05
FNDCSchwab Funda20190522ETF14.7410.549.3910.061.150.48
FNDESchwab Funda20190522ETF9.239.316.427.522.891.80
FNDFSchwab Funda20190522ETF5.083.232.782.980.450.25
FNDXSchwab Funda20190522ETF3.963.662.672.870.980.78
FNFFidelity Nat20190522A5.912.671.391.501.291.18
FNGDMicroSectors20190522ETN18.5911.949.7511.122.190.83
FNGOMicroSectors20190522ETN48.67220.60177.24177.0843.3543.51
FNGUMicroSectors20190522ETN15.8811.217.667.823.553.40
FNGZMicroSectors20190522ETN107.9485.5951.8766.8933.7218.70
FNHCFedNat Holdi20190522A96.2244.1129.4628.9414.6515.17
FNIFirst Trust20190522ETF16.798.438.878.96-0.44-0.53
FNJNFinjan Holdi20190522A90.2956.7650.1650.756.606.01
FNKFirst Trust20190522ETF43.9245.4745.3845.380.100.10
FNKOFunko, Inc.20190522A38.4023.3810.128.8113.2614.57
FNLCFirst Bancor20190522A211.75102.7070.5668.9632.1433.73
FNVFranco-Nevad20190522A4.713.50-0.43-0.353.933.85
FNWBFirst Northw20190522A54.8535.4732.5632.552.912.93
FNXFirst Trust20190522ETF11.538.123.483.494.644.62
FNYFirst Trust20190522ETF48.1018.0317.9017.920.130.11
FOCSFocus Financ20190522A37.6918.808.3414.6810.464.12
FOEFerro Corpor20190522A14.766.741.622.985.113.76
FOLDAmicus Thera20190522A10.0322.110.501.8621.6020.25
FONRFonar Corpor20190522A104.7552.5135.3438.8917.1613.61
FORForestar Gro20190522A201.1268.6843.2244.3125.4624.37
FORDForward Indu20190522A326.36219.27201.72201.7217.5617.56
FORKFuling Globa20190522A562.20364.18-32.2723.95396.46340.23
FORMFormFactor I20190522A22.0917.976.075.5511.9012.41
FORRForrester Re20190522A75.9330.8417.0318.4213.8012.41
FOSLFossil Group20190522A12.7211.221.165.9910.065.25
FOVLiShares Focu20190522ETF10.8512.230.0012.2312.230.00
FOXFox Corporat20190522A3.363.230.580.852.652.38
FOXAFox Corporat20190522A3.173.971.671.702.312.28
FOXFFox Factory20190522A30.0110.687.547.653.143.04
FPAFirst Trust20190522ETF152.5660.0360.0360.030.000.00
FPACFar Point Ac20190522A23.9016.3914.5315.171.861.22
FPAYFlexShopper,20190522A168.03168.43139.69138.9728.7429.46
FPEFirst Trust20190522ETF5.334.623.384.341.240.28
FPEIFirst Trust20190522ETF35.9225.6425.4825.570.160.07
FPHFive Point H20190522A38.0117.6510.3411.497.326.17
FPIFarmland Par20190522A34.5425.6710.1212.2515.5513.43
FPRXFive Prime T20190522A57.0340.6216.5818.0324.0422.59
FPXFirst Trust20190522ETF4.812.91-5.01-3.067.925.97
FPXEFirst Trust20190522ETF15.05
FPXIFirst Trust20190522ETF23.9022.5415.8916.336.656.21
FQALFidelity Qua20190522ETF10.478.778.618.770.150.00
FRFirst Indust20190522A6.633.531.161.322.372.21
FRAFFranklin Fin20190522A186.16134.86135.61135.61-0.75-0.75
FRAKVanEck Vecto20190522ETF38.2920.1622.9522.96-2.79-2.80
FRANFrancesca''s20190522A79.0683.6762.7765.4820.9018.19
FRBAFirst Bank20190522A79.6180.4341.7041.5738.7338.86
FRBKRepublic Fir20190522A62.9563.3037.8239.1625.4824.14
FRCFirst Republ20190522A6.073.881.992.181.891.70
FRDFriedman Ind20190522A328.83108.67104.19104.754.483.92
FRELFidelity MSC20190522ETF6.248.802.933.195.875.61
FRGIFiesta Resta20190522A21.8611.305.735.795.575.49
FRIFirst Trust20190522ETF6.513.492.372.931.120.56
FRLGLarge Cap Gr20190522ETN66.5031.4233.2828.18-1.863.25
FRMEFirst Mercha20190522A22.0125.9734.9035.06-8.93-9.09
FROFrontline Lt20190522A11.788.363.234.035.124.32
FRPHFRP Holdings20190522A277.36112.2550.0150.0362.2362.22
FRPTFreshpet, In20190522A30.9838.246.076.4332.1731.81
FRTFederal Real20190522A7.072.720.660.812.061.92
FRTAForterra, In20190522A81.8158.0639.2039.4718.8618.60
FSBFranklin Fin20190522A32.6920.5116.8416.543.673.97
FSBCFSB Bancorp,20190522A80.5147.13-0.75-0.7547.8847.88
FSBWFS Bancorp,20190522A85.0836.2230.9430.725.285.49
FSCTForeScout Te20190522A28.6268.2314.7013.3053.5354.93
FSFGFirst Saving20190522A318.35324.0655.3079.76268.76244.30
FSIFlexible Sol20190522A136.71145.96141.74139.674.226.29
FSKFS KKR Capit20190522A16.3713.3712.5112.530.860.84
FSLRFirst Solar,20190522A11.276.863.314.073.552.79
FSLYFastly, Inc.20190522A41.3822.0112.2415.669.786.36
FSMFORTUNA Silv20190522A39.6330.9519.1818.7211.7312.20
FSMBFirst Trust20190522ETF23.5419.5019.5019.500.000.00
FSMDFidelity Sma20190522ETF25.6118.8118.8118.810.000.00
FSPFranklin Str20190522A22.437.613.494.064.123.55
FSSFederal Sign20190522A11.746.261.641.724.624.53
FSTAFidelity MSC20190522ETF4.383.943.673.750.280.20
FSTRFoster (Lb)20190522A105.0637.4816.8119.9820.6717.50
FSVFirstService20190522A19.9512.627.186.655.445.97
FSZFirst Trust20190522ETF35.0649.5639.4239.4210.1410.14
FTAFirst Trust20190522ETF4.573.422.772.560.650.86
FTACFinTech Acqu20190522A94.89101.89112.10112.10-10.22-10.22
FTAGFirst Trust20190522ETF53.787.107.107.100.000.00
FTAIFortress Tra20190522A20.6114.1314.9911.87-0.862.26
FTCFirst Trust20190522ETF6.004.063.003.261.060.81
FTCHFarfetch Lim20190522A10.7411.7813.5512.24-1.76-0.44
FTCSFirst Trust20190522ETF3.492.891.921.750.971.14
FTDRfrontdoor, i20190522A16.6613.543.453.7810.089.76
FTECFidelity MSC20190522ETF3.886.372.324.854.041.51
FTEKFuel Tech, I20190522A131.8686.2483.8884.382.361.86
FTFTFuture FinTe20190522A270.07217.21198.05201.7719.1515.43
FTGCFirst Trust20190522ETF16.0211.8311.7611.790.070.04
FTHIFirst Trust20190522ETF21.0015.1915.0515.190.140.00
FTITechnipFMC p20190522A4.423.721.011.412.712.31
FTKFlotek Indus20190522A33.1926.5211.1114.8515.4111.67
FTLBFirst Trust20190522ETF23.567.182.782.784.394.39
FTLSFirst Trust20190522ETF17.039.369.139.170.230.19
FTNTFortinet, In20190522A6.4010.344.424.815.935.55
FTRFrontier Com20190522A51.4256.1233.3132.4922.8123.64
FTRIFirst Trust20190522ETF183.59164.93164.93164.930.000.00
FTSFortis Inc.20190522A2.742.410.931.111.481.30
FTSDFranklin Lib20190522ETF9.918.258.338.33-0.09-0.09
FTSIFTS Internat20190522A43.0816.847.368.559.488.29
FTSLFirst Trust20190522ETF5.727.545.291.412.256.13
FTSMFirst Trust20190522ETF1.661.161.151.160.010.00
FTVFortive Corp20190522A4.762.011.311.430.710.58
FTXDFirst Trust20190522ETF35.357.746.636.631.111.11
FTXGFirst Trust20190522ETF36.4748.3146.4748.071.840.24
FTXHFirst Trust20190522ETF71.826.43-55.216.4361.640.00
FTXLFirst Trust20190522ETF63.4852.2651.8852.080.380.18
FTXNFirst Trust20190522ETF61.5513.5413.5713.57-0.03-0.03
FTXOFirst Trust20190522ETF6.505.15-1.700.036.855.12
FTXRFirst Trust20190522ETF11.444.298.5016.93-4.22-12.64
FULH.B. Fuller20190522A15.796.132.522.593.613.55
FULTFulton Finan20190522A6.716.172.313.503.852.67
FUMBFirst Trust20190522ETF17.5414.8914.8914.890.000.00
FUNCedar Fair,20190522A41.3618.7312.0715.416.663.32
FUNCFirst United20190522A83.9072.5150.6050.5821.9121.93
FUNDSprott Focus20190522A46.0534.5530.3630.844.193.71
FUSBFirst US Ban20190522A295.51209.19170.71209.1938.480.00
FUTProShares Ma20190522ETF19.460.00
FUTYFidelity MSC20190522ETF4.324.23-0.28-0.134.504.36
FUVArcimoto, In20190522A165.08160.30116.36119.0643.9541.24
FVFirst Trust20190522ETF13.438.754.646.424.122.34
FVALFidelity Val20190522ETF15.735.714.594.851.130.87
FVCFirst Trust20190522ETF29.9421.1520.4720.910.680.24
FVCBFVCBankcorp,20190522A202.98124.09100.26115.1223.848.97
FVDFirst Trust20190522ETF3.241.850.730.861.100.97
FVEFive Star Se20190522A553.57542.83414.16414.16128.67128.67
FVLFirst TrustV20190522ETF25.1515.5815.5815.580.000.00
FWDBAdvisorShare20190522ETF64.0659.0159.0159.010.000.00
FWONALiberty Medi20190522A35.7014.348.308.346.046.01
FWONKLiberty Medi20190522A19.5715.701.566.4114.149.29
FWRDForward Air20190522A20.227.711.182.186.535.52
FXDFirst Trust20190522ETF5.793.85-0.930.264.793.59
FXGFirst Trust20190522ETF5.536.250.722.135.534.12
FXHFirst Trust20190522ETF7.916.513.253.373.263.14
FXIiShares Chin20190522ETF2.463.862.863.141.000.72
FXLFirst Trust20190522ETF4.583.803.464.110.34-0.31
FXNFirst Trust20190522ETF9.9313.277.276.916.006.36
FXNCFIRST NATL C20190522A767.92565.68528.12565.6837.570.00
FXOFirst Trust20190522ETF5.584.141.442.262.701.88
FXPProShares Ul20190522ETF5.754.631.142.523.492.11
FXRFirst Trust20190522ETF7.3211.81-3.670.0915.4811.72
FXUFirst Trust20190522ETF6.216.574.294.502.282.08
FXZFirst Trust20190522ETF6.585.49-6.73-6.7912.2212.28
FYCFirst Trust20190522ETF16.069.326.717.582.611.74
FYLDCambria Fore20190522ETF85.1252.7052.7052.700.000.00
FYTFirst Trust20190522ETF45.3426.2124.8226.101.390.11
FYXFirst Trust20190522ETF13.3311.839.1910.872.640.96
GGENPACT LIMI20190522A5.074.002.302.451.701.54
GAACambria Glob20190522ETF38.3815.7417.7617.76-2.03-2.03
GABCGerman Ameri20190522A33.4414.938.079.146.865.79
GAIAGaia, Inc. C20190522A54.8242.6518.1923.4324.4719.22
GAINGladstone In20190522A29.0633.6523.7815.559.8718.10
GALSPDR SSgA Gl20190522ETF25.2717.4617.3517.350.110.11
GALTGalectin The20190522A67.4749.1321.6827.3227.4421.81
GAMRETFMG Video20190522ETF30.2339.0432.2636.326.772.72
GARSGarrison Cap20190522A31.84191.678.2614.09183.42177.59
GASSStealthGas,20190522A155.4058.2342.5644.0715.6714.16
GATXGATX Corpora20190522A23.368.992.823.076.175.92
GAZiPath Series20190522ETN52.1628.7227.8028.720.920.00
GBCIGlacier Banc20190522A17.838.463.194.395.274.07
GBDCGolub Capita20190522A13.768.546.726.591.831.95
GBFiShares Gove20190522ETF18.407.797.627.620.170.17
GBILGoldman Sach20190522ETF1.030.730.720.720.010.01
GBLGAMCO Invest20190522A150.8862.0931.6136.2330.4825.86
GBLIGlobal Indem20190522A327.94138.86134.69134.354.174.51
GBRNew Concept20190522A192.99209.25213.79213.79-4.53-4.53
GBTGlobal Blood20190522A30.7818.6913.7414.524.954.17
GBUYGoldman Sach20190522ETF19.0814.0016.7415.03-2.73-1.02
GBXThe Greenbri20190522A19.209.063.344.295.724.77
GCAPGain Capital20190522A49.2827.2713.0814.9614.1912.31
GCBCGreene Count20190522A367.83226.82226.82226.820.000.00
GCEClaymore/Rob20190522ETN1701.22
GCIGannett Co.,20190522A12.9510.962.093.768.877.20
GCOGenesco Inc.20190522A28.6911.745.205.716.546.03
GCOWPacer Global20190522ETF66.5054.2445.0445.089.219.17
GCPGCP Applied20190522A11.874.761.251.263.513.50
GDGeneral Dyna20190522A5.233.381.071.332.312.05
GDATGoldman Sach20190522ETF18.9714.8815.3915.12-0.51-0.24
GDDYGoDaddy Inc20190522A7.473.621.181.832.451.79
GDENGolden Enter20190522A45.8122.279.379.6412.9012.64
GDMAGadsden Dyna20190522ETF77.38401.65401.33401.330.310.31
GDNAGoldman Sach20190522ETF11.8913.3713.0813.080.290.29
GDOTGreen Dot Co20190522A14.237.994.933.853.064.14
GDPGoodrich Pet20190522A136.4175.5551.2255.6224.3419.94
GDVDPrincipal Ac20190522ETF114.4999.8119.9699.8179.850.00
GDXVanEck Vecto20190522ETF4.884.041.902.372.141.67
GDXJVanEck Vecto20190522ETF3.572.960.901.072.061.89
GEGeneral Elec20190522A10.048.676.335.942.342.73
GECGreat Elm Ca20190522A427.95263.45246.72246.2816.7317.17
GECCGreat Elm Ca20190522A104.3263.4850.3444.7513.1418.73
GEFGreif, Inc.20190522A23.8311.634.824.526.817.11
GEFBGreif, Inc.20190522A101.9241.5740.9540.990.620.58
GELGenesis Ener20190522A17.016.312.154.304.162.01
GEMGoldman Sach20190522ETF14.559.019.819.31-0.74-0.25
GENGenesis Heal20190522A109.4686.8378.1778.178.668.66
GENCGencor Indus20190522A160.3953.5127.7627.3425.7526.17
GENYPrincipal Mi20190522ETF96.4282.2882.2882.280.000.00
GEOThe GEO Grou20190522A13.317.554.595.452.962.11
GEOSGeospace Tec20190522A113.7564.2637.4636.6126.7927.65
GERNGeron Corp20190522A64.5966.0721.3830.3044.7235.80
GESGuess?, Inc.20190522A6.6712.879.059.623.823.27
GEVOGevo, Inc.20190522A100.70109.4479.2183.7430.2325.70
GFFGriffon Corp20190522A27.3014.2710.3110.523.963.75
GFINGoldman Sach20190522ETF19.583.313.373.37-0.06-0.06
GFNGeneral Fina20190522A232.1489.3568.9987.9720.371.38
GGGGraco Inc20190522A9.584.822.702.412.122.41
GHGuardant Hea20190522A22.7914.814.894.969.919.85
GHCGRAHAM HOLDI20190522A25.8424.1723.5723.980.18-0.81
GHLGreenhill &20190522A25.7812.331.134.4111.207.93
GHMGraham Corpo20190522A222.9229.7129.2729.520.450.19
GHSIGuardion Hea20190522A347.21359.51307.43332.6852.0826.84
GHYBGoldman Sach20190522ETF13.6513.6213.7513.76-0.12-0.13
GHYGiShares US &20190522ETF10.648.897.317.251.591.64
GIBCGI Inc.20190522A5.273.410.811.172.602.24
GIFIGulf Island20190522A136.94111.6464.4772.6347.1739.01
GIGBGoldman Sach20190522ETF10.816.886.886.880.000.00
GIGESoFi Gig Eco20190522ETF395.74174.41173.29174.171.120.24
GIGMGigaMedia Lt20190522A137.01149.46139.11150.7710.36-1.31
GIISPDR S&P Glo20190522ETF12.938.939.798.64-0.860.29
GIIIG-Iii Appare20190522A16.3314.236.507.317.726.92
GILGildan Activ20190522A3.013.000.671.342.331.66
GILDGilead Scien20190522A2.192.750.581.552.171.20
GILTGilat Satell20190522A103.7396.8833.5933.5963.2963.29
GISGeneral Mill20190522A2.132.190.700.781.491.41
GKOSGlaukos Corp20190522A39.7216.609.5510.187.056.42
GLADGladstone Ca20190522A22.3811.209.069.112.142.09
GLBSGlobus Marit20190522A103.8691.2061.0564.2730.1626.94
GLBYWisdomTree Y20190522ETF51.250.00
GLBZGlen Burnie20190522A220.83175.42149.24149.2426.1826.18
GLDDGreat Lakes20190522A19.179.996.516.213.483.79
GLDICredit Suiss20190522ETF27.7068.3456.1356.1312.2112.21
GLGTD Holdings,20190522A196.85139.27104.21106.5235.0632.75
GLIBAGCI Liberty,20190522A11.985.530.340.975.194.56
GLMDGalmed Pharm20190522A258.66101.0267.8172.5633.2228.46
GLNGGolar LNG Lt20190522A15.4517.63-1.130.4018.7617.25
GLOBGLOBANT S.A.20190522A21.379.276.125.733.153.53
GLOGGASLOG LTD20190522A18.9210.264.615.285.654.97
GLOPGASLOG PARTN20190522A24.7916.188.9610.197.225.99
GLPGlobal Partn20190522A37.3717.4013.6814.593.722.81
GLPIGaming and L20190522A8.818.352.662.705.695.65
GLREGreenlight C20190522A42.6026.6316.9519.909.686.74
GLTGlatfelter20190522A28.6714.816.407.288.417.53
GLUUGlu Mobile I20190522A11.9510.992.373.048.627.96
GLWCorning Inco20190522A3.712.750.941.151.811.60
GLYCGlycoMimetic20190522A66.5339.6615.5216.8924.1422.77
GMGeneral Moto20190522A2.836.855.635.671.231.20
GMANGoldman Sach20190522ETF18.1613.3512.3814.370.96-1.02
GMDAGamida Cell20190522A177.68286.6389.0489.04197.59197.59
GMEGameStop Cor20190522A12.8110.515.525.734.994.78
GMEDGLOBUS MEDIC20190522A18.387.414.394.913.022.50
GMFSPDR S&P Eme20190522ETF24.017.703.203.634.504.07
GMHIGores Metrop20190522A141.41140.92140.92140.920.000.00
GMLPGolar LNG Pa20190522A31.1122.116.338.7215.7713.38
GMOGeneral Moly20190522A198.03205.56176.69182.6228.8722.93
GMOMCambria Glob20190522ETF41.5425.5622.0922.073.473.49
GMREGlobal Medic20190522A20.6412.595.685.826.916.77
GMSGMS Inc.20190522A21.0411.464.684.096.787.37
GNCGNC Holdings20190522A62.6153.5734.1835.0919.3818.47
GNCAGenocea Bios20190522A195.89135.9690.50114.0845.4621.88
GNEGENIE ENERGY20190522A34.5531.2112.4516.2018.7615.01
GNKGENCO SHIPPI20190522A57.3631.897.8811.9224.0219.98
GNLGlobal Net L20190522A6.0310.052.577.747.492.32
GNLNGreenlane Ho20190522A61.7531.1919.2823.8211.917.37
GNMAiShares GNMA20190522ETF12.117.846.847.111.000.74
GNMKGenMark Diag20190522A51.4325.7413.2812.5012.4613.25
GNOMGlobal X Gen20190522ETF27.3432.9738.2236.85-5.25-3.87
GNPXGenprex, Inc20190522A552.24229.43179.31188.1750.1341.26
GNRSPDR S&P Glo20190522ETF15.148.675.434.383.244.29
GNRCGENERAC HOLD20190522A26.599.994.795.095.204.90
GNTXGentex Corp20190522A5.105.174.225.110.950.06
GNTYGuaranty Ban20190522A99.8552.2617.7923.3134.4728.95
GNUSGenius Brand20190522A110.6450.9420.5339.8830.4111.06
GNWGenworth Fin20190522A30.0325.1016.8018.988.316.11
GOATVanEck Vecto20190522ETF66.43
GOAUUS Global GO20190522ETF110.76268.41268.41268.410.000.00
GOEXGlobal X Gol20190522ETF229.91126.08126.08126.080.000.00
GOGLGolden Ocean20190522A31.3022.0011.9811.6010.0210.40
GOGOGogo Inc.20190522A20.1414.885.036.609.858.26
GOLDBarrick Gold20190522A8.336.752.483.084.273.66
GOLFAcushnet Hol20190522A15.775.871.862.664.013.21
GOODGladstone Co20190522A23.2010.868.979.361.891.50
GOOGAlphabet Inc20190522A7.163.861.040.752.823.10
GOOGLAlphabet Inc20190522A6.343.571.701.811.881.76
GOOSCanada Goose20190522A9.275.190.281.314.923.89
GOROGold Resourc20190522A34.4825.3011.5111.2213.8014.08
GOSSGossamer Bio20190522A82.3650.1223.1730.8326.9519.29
GOVTiShares U.S.20190522ETF3.963.443.153.210.290.23
GPAQGordon Point20190522A72.2429.1331.0731.07-1.94-1.94
GPCGenuine Part20190522A5.212.510.841.131.681.38
GPIGroup 1 Auto20190522A35.8416.6811.4611.975.234.71
GPKGraphic Pack20190522A8.196.013.673.972.342.04
GPLGreat Panthe20190522A106.85118.08101.04104.5217.0413.56
GPMTGranite Poin20190522A5.494.752.312.212.442.54
GPNGlobal Payme20190522A6.093.510.911.322.602.19
GPORGulfport Ene20190522A15.7119.872.774.4917.1015.39
GPREGreen Plains20190522A17.6617.693.921.7013.7715.99
GPRKGEOPARK LIMI20190522A33.7317.233.107.8314.149.41
GPROGoPro, Inc.20190522A14.3813.542.305.7711.247.77
GPSThe Gap, Inc20190522A4.854.230.701.133.533.09
GPXGP Strategie20190522A89.6234.6718.4023.3016.2811.37
GQREFlexShares G20190522ETF9.177.636.575.831.071.80
GRAW.R. Grace &20190522A9.173.201.361.421.851.79
GRAFGraf Industr20190522A19.730.295.205.22-4.91-4.94
GRBKGreen Brick20190522A57.7442.8631.5433.5511.329.32
GRCThe Gorman-R20190522A103.1651.3740.6740.4210.7010.96
GREKGlobal X MSC20190522ETF12.9810.462.983.937.496.53
GRESIQ ARB Globa20190522ETF19.3429.5329.5029.500.040.04
GRIDFirst Trust20190522ETF20.3917.2021.2017.20-4.000.00
GRIFGriffin Indu20190522A686.48350.21266.65266.6583.5683.56
GRINGrindrod Shi20190522A144.5974.1270.4570.453.663.66
GRMNGarmin Ltd20190522A5.029.631.733.117.916.52
GRNBVanEck Vecto20190522ETF26.2520.4220.0120.420.410.00
GRNQGreenpro Cap20190522A1038.08431.70-119.30-119.30550.99550.99
GROWUS Global In20190522A272.54179.87165.49171.9714.387.90
GRPNGroupon, Inc20190522A28.3521.718.278.3313.4413.38
GRTSGritstone On20190522A60.3041.0026.6224.9414.3816.06
GRUAB Svensk Ek20190522ETN141.6153.7353.7353.730.000.00
GRUBGRUBHUB INC.20190522A8.274.482.302.912.191.57
GSGoldman Sach20190522A3.202.120.871.121.251.00
GSATGlobalstar,20190522A70.4157.8238.2040.3019.6217.52
GSBGlobalSCAPE,20190522A87.9173.6863.1461.9910.5411.69
GSBCGreat Southe20190522A106.0644.7623.4032.4821.3712.29
GSCGS Connect S20190522ETN86.7983.8083.8083.800.000.00
GSEUGoldman Sach20190522ETF54.1227.3431.4127.34-4.070.00
GSEWGoldman Sach20190522ETF12.2912.8512.6914.280.16-1.43
GSHDGoosehead In20190522A68.4930.6812.4514.8118.2315.87
GSIEGoldman Sach20190522ETF16.651.961.791.840.170.12
GSITGSI Technolo20190522A120.7764.2150.9852.6913.2211.52
GSJYGoldman Sach20190522ETF53.7563.8129.0365.7334.78-1.93
GSKYGreenSky, In20190522A15.5813.687.047.236.646.45
GSLGlobal Ship20190522A331.45315.80314.15315.801.650.00
GSLCGoldman Sach20190522ETF4.746.333.764.632.561.70
GSMFerroglobe P20190522A59.4355.1126.6629.2628.4425.85
GSPBarclays Ban20190522ETN19.0315.9915.3515.990.640.00
GSSGolden Star20190522A47.5438.4014.4417.8223.9620.58
GSSCGS ActiveBet20190522ETF22.7811.6511.2711.130.380.52
GSSTGoldman Sach20190522ETF35.709.019.019.010.000.00
GSUMGridsum Hold20190522A422.34183.19164.94162.7118.2520.48
GSVGold Standar20190522A101.7298.9286.7787.5012.1411.42
GSYInvesco Ultr20190522ETF1.991.481.481.480.000.00
GTGoodyear Tir20190522A6.897.472.272.565.204.92
GTEGran Tierra20190522A47.9238.8717.5321.8021.3417.07
GTESGates Indust20190522A24.729.205.846.233.362.97
GTHXG1 Therapeut20190522A55.7351.7535.9137.5815.8414.17
GTIMGood Times R20190522A237.62153.58104.21109.4049.3744.18
GTIPGoldman Sach20190522ETF4.828.187.368.180.810.00
GTLSChart Indust20190522A23.4316.4413.9814.622.461.82
GTNGray Televis20190522A19.759.445.875.733.573.72
GTNAGray Televis20190522A31.2231.1931.1931.190.000.00
GTOInvesco Tota20190522ETF17.9412.3212.3212.320.000.00
GTSTriple-S Man20190522A64.5125.8415.2717.1210.578.72
GTTGTT Communic20190522A37.9723.4011.0915.9812.317.42
GTXGarrett Moti20190522A18.047.963.843.884.124.08
GTYGetty Realty20190522A18.548.678.579.020.10-0.33
GTYHGTY Technolo20190522A104.3839.8121.7622.9518.0516.86
GUDBSage ESG Int20190522ETF88.8426.8026.8026.800.000.00
GULFWisdomTree20190522ETF308.56235.71235.38235.420.320.28
GUNRFlexShares G20190522ETF4.553.152.532.430.620.72
GUREGulf Resourc20190522A173.91168.38168.38168.380.000.00
GURUGlobal X Gur20190522ETF19.7713.0113.2812.92-0.270.10
GUSHDirexion Dai20190522ETF11.959.974.635.965.344.02
GVGoldfield Co20190522A114.96119.81101.55101.5518.2618.26
GVAGranite Cons20190522A24.678.683.433.995.244.69
GVALCambria Glob20190522ETF24.4615.2114.7314.730.480.48
GVIiShares Inte20190522ETF3.762.482.412.390.070.09
GVIPGoldman Sach20190522ETF14.1533.8620.4826.0813.387.77
GVPGSE Systems,20190522A172.95389.0269.9960.55319.03328.47
GWBGreat Wester20190522A15.596.772.803.553.973.22
GWGHGWG Holdings20190522A323.66162.70161.88161.040.831.67
GWREGUIDEWIRE SO20190522A13.104.791.532.633.272.16
GWRSGlobal Water20190522A52.4243.2717.8035.9825.477.29
GWWW.W. Grainge20190522A10.354.802.232.672.562.13
GWXSPDR S&P Int20190522ETF13.557.005.255.661.751.34
GXCSPDR S&P Chi20190522ETF7.094.041.992.382.051.68
GXFGlobal X FTS20190522ETF123.40195.1843.4743.47151.71151.71
GXGGlobal X MSC20190522ETF53.6525.2621.1921.054.074.21
GYLDArrow Dow Jo20190522ETF93.0753.0258.2458.24-5.22-5.21
GYROGyrodyne, LL20190522A993.78478.65527.53283.31-48.87195.34
HHyatt Hotels20190522A11.744.181.661.682.532.51
HAHawaiian Hol20190522A18.5211.822.437.009.404.77
HACKETFMG Prime20190522ETF14.818.941.482.617.466.33
HAEHaemonetics20190522A14.976.964.484.982.481.97
HAFCHanmi Financ20190522A19.9314.499.269.955.234.54
HAINHain Celesti20190522A10.8615.43-5.55-5.1420.9820.58
HALHalliburton20190522A4.123.330.811.152.522.18
HALLHallmark Fin20190522A81.82215.51-7.32-5.93222.83221.44
HALOHalozyme The20190522A22.2115.169.384.695.7810.47
HAPVanEck Vecto20190522ETF22.8210.8610.5211.780.34-0.92
HARPHarpoon Ther20190522A347.55243.77219.47220.4124.3023.36
HASHasbro, Inc.20190522A7.033.090.160.672.932.42
HASIHANNON ARMST20190522A13.286.554.383.892.172.66
HAUDiShares Curr20190522ETF47.4819.3018.3418.340.960.96
HAUZXtrackers In20190522ETF266.3735.8435.8435.840.000.00
HAWXiShares Curr20190522ETF21.3413.8513.8113.840.040.01
HAYNHaynes Inter20190522A136.5865.1235.3936.9529.7228.17
HBANHuntington B20190522A7.5512.320.010.3412.3111.99
HBBHamilton Bea20190522A213.21158.9494.2997.7864.6561.16
HBCPHome Bancorp20190522A128.6963.0348.3447.2214.7015.81
HBIHanesbrands,20190522A6.385.332.722.702.612.62
HBIOHarvard Bios20190522A94.2746.3331.7332.2614.6014.07
HBMHudbay Miner20190522A21.2819.066.276.3012.8312.76
HBMDHoward Banco20190522A299.94192.54148.35161.4944.1931.05
HBNCHorizon Banc20190522A31.5819.573.512.3516.0717.23
HBPHuttig Build20190522A445.81347.84339.48337.518.3610.33
HCAHCA Healthca20190522A5.672.962.971.45-0.011.51
HCACHennessy Cap20190522A23.25101.4880.2980.2921.3921.39
HCAPHarvest Capi20190522A216.83165.66147.53147.5318.1318.13
HCCWarrior Met20190522A14.156.471.542.444.934.03
HCCHHL Acquisiti20190522A262.09
HCCIHeritage-Cry20190522A62.8842.4223.3324.1219.0918.31
HCFTHunt Compani20190522A105.7874.2853.9955.4920.2918.79
HCHCHC2 Holdings20190522A62.8139.2429.3427.349.9011.90
HCIHCI Group, I20190522A56.1328.7219.4622.849.255.87
HCKTHackett Grou20190522A21.9016.932.034.5814.9012.35
HCSGHealthcare S20190522A14.935.444.173.661.271.78
HDHome Depot,20190522A3.312.691.441.691.250.99
HDAWXtrackers MS20190522ETF685.86648.08648.08648.080.000.00
HDEFXtrackers MS20190522ETF36.0612.8912.8912.890.000.00
HDGProShares He20190522ETF37.3118.0318.0318.030.000.00
HDGEAdvisorShare20190522ETF25.7920.3719.2519.471.241.02
HDMVFirst Trust20190522ETF60.8227.9328.5228.55-0.59-0.62
HDSHD Supply Ho20190522A5.514.911.471.493.443.41
HDSNHudson Techn20190522A70.3149.1631.7232.0617.4417.10
HDViShares Core20190522ETF2.021.470.040.311.431.16
HEHawaiian Ele20190522A5.442.981.271.861.721.12
HEARTurtle Beach20190522A29.5820.6311.4112.349.228.28
HEBTHebron Techn20190522A535.72305.40264.49264.4940.9140.91
HECOStrategy Sha20190522ETF20.0314.346.4414.347.900.00
HEDJWisdomTree E20190522ETF1.603.892.302.551.591.34
HEEMiShares Curr20190522ETF19.6013.4712.1612.471.300.99
HEESH&E Equipmen20190522A29.5711.917.218.934.712.98
HEFAiShares Curr20190522ETF3.482.850.441.222.411.63
HEIHEICO Corpor20190522A10.114.803.003.071.801.72
HEIAHEICO CORP C20190522A12.927.103.974.563.142.55
HELEHelen Of Tro20190522A31.3410.752.743.098.017.66
HEPHolly Energy20190522A28.4310.055.785.034.285.03
HERDPacer Cash C20190522ETF35.72
HESHess Corpora20190522A5.977.234.995.332.241.90
HESMHess Midstre20190522A76.1735.4830.7630.844.734.65
HEWCiShares Curr20190522ETF45.2513.0414.8614.31-1.83-1.27
HEWGiShares Curr20190522ETF4.985.75-1.601.937.354.57
HEWIiShares Curr20190522ETF14.565.895.895.890.000.00
HEWJiShares Curr20190522ETF3.393.19-0.63-0.603.823.80
HEWLiShares Curr20190522ETF13.66
HEWPiShares Curr20190522ETF91.91
HEWUiShares Curr20190522ETF38.0634.7431.9633.352.781.39
HEWWiShares Curr20190522ETF42.77
HEWYiShares Curr20190522ETF30.6832.0332.3032.30-0.27-0.27
HEXOHEXO Corp.20190522A14.5112.637.127.375.505.26
HEZUiShares Curr20190522ETF4.343.85-1.90-0.815.754.66
HFCHOLLYFRONTIE20190522A6.793.350.491.222.852.13
HFFGHF Foods Gro20190522A343.11321.37246.09267.8175.2853.56
HFWAHeritage Fin20190522A26.2815.146.428.948.726.20
HFXEIQ 50 Percen20190522ETF14.1913.1512.2613.150.890.00
HFXIIQ 50 Percen20190522ETF22.7215.1513.9814.541.170.61
HFXJIQ 50 Percen20190522ETF53.6227.5227.5227.520.000.00
HGSHChina HGS Re20190522A379.14191.84191.84191.840.000.00
HGVHilton Grand20190522A12.285.601.572.594.103.01
HHCThe Howard H20190522A26.2810.596.167.794.422.80
HHHHWealthbridge20190522A222.60
HHSHarte-Hanks,20190522A872.61785.38775.94775.949.449.44
HIHillenbrand,20190522A19.959.364.895.724.473.65
HIBBHibbett Spor20190522A24.1412.784.835.617.967.17
HIFSHingham Inst20190522A122.0441.5718.2919.8023.2821.77
HIGThe Hartford20190522A2.481.640.330.451.311.20
HIHOHighway Hold20190522A380.07283.26275.23290.718.03-7.45
HIIHuntington I20190522A14.864.571.792.272.782.30
HILHill Interna20190522A120.9050.5621.4317.8129.1432.76
HIPSGraniteShare20190522ETF25.075.991.921.924.074.07
HIWHighwoods Pr20190522A11.065.462.032.443.473.05
HJLIHancock Jaff20190522A387.05257.59224.75224.4632.8533.14
HJPXiShares Curr20190522ETF61.9861.2261.2261.220.000.00
HLHecla Mining20190522A71.0649.4832.3233.9117.1615.57
HLFHerbalife Nu20190522A5.662.951.250.861.702.09
HLIHoulihan Lok20190522A19.788.714.936.123.772.59
HLITHarmonic Inc20190522A23.2126.0911.2311.2414.8714.85
HLNEHamilton Lan20190522A26.3514.195.555.638.658.56
HLTHilton World20190522A4.013.041.531.531.501.51
HLXHelix Energy20190522A15.8710.415.476.164.944.25
HMGHMG / Courtl20190522A342.5430.9730.9730.970.000.00
HMHCHoughton Mif20190522A26.7017.1910.729.226.528.01
HMLPHOEGH LNG PA20190522A40.6319.899.3711.0310.528.86
HMNHorace Mann20190522A25.7713.589.688.283.895.39
HMNFHMN Financia20190522A181.82175.24175.24175.240.000.00
HMOPHartford Mun20190522ETF23.6417.8417.7017.700.150.15
HMSTHomeStreet,20190522A24.7310.355.766.304.604.05
HMSYHMS Holdings20190522A17.2414.595.444.429.1510.18
HMTVHemisphere M20190522A63.1357.0222.1722.9834.8634.04
HNDLStrategy Sha20190522ETF36.99167.70167.70167.700.000.00
HNGRHanger Inc.20190522A27.119.693.723.665.986.04
HNIHNI Corporat20190522A18.996.382.632.443.743.93
HNNAHennessy Adv20190522A254.47258.92167.49167.4991.4391.43
HNRGHallador Ene20190522A88.4345.9643.2744.892.691.07
HOFTHooker Furni20190522A53.4228.9012.6313.8716.2715.03
HOGHarley-David20190522A5.573.521.161.442.362.09
HOLDAdvisorShare20190522ETF11.679.929.929.920.000.00
HOLIHollsys Auto20190522A33.6276.5727.6229.9348.9546.64
HOLXHologic Inc20190522A3.962.962.042.110.920.86
HOMBHome BancSha20190522A7.0614.914.236.1710.678.74
HOMEAt Home Grou20190522A21.739.724.685.345.044.39
HOMZHoya Capital20190522ETF29.6914.6513.2314.651.410.00
HONHoneywell In20190522A2.831.620.080.431.541.19
HONEHarborOne Ba20190522A29.9214.0410.4411.713.602.33
HOOKHOOKIPA Phar20190522A342.29255.39254.53257.170.86-1.78
HOPEHope Bancorp20190522A8.479.993.533.226.466.77
HOTHHoth Therape20190522A460.83372.54342.12342.1230.4230.42
HOVHovnanian En20190522A80.1750.7613.1124.1637.6526.59
HPHelmerich &20190522A8.074.662.733.461.931.20
HPEHewlett Pack20190522A6.845.411.652.233.753.18
HPPHudson Pacif20190522A6.702.581.571.541.001.04
HPQHP Inc.20190522A5.363.781.291.242.482.53
HPRHighPoint Re20190522A46.3841.9431.1132.6910.839.25
HQYHealthEquity20190522A17.875.853.824.022.031.83
HRHealthcare R20190522A7.4011.242.772.898.518.39
HRBH&R Block, I20190522A3.872.951.361.501.591.45
HRCHILL-ROM HOL20190522A10.693.571.902.341.681.23
HRIHerc Holding20190522A46.9320.2612.9714.567.295.70
HRLHormel Foods20190522A2.922.340.460.571.871.77
HROWHarrow Healt20190522A81.0753.2233.8536.7219.3716.49
HRTGHERITAGE INS20190522A25.6411.255.545.755.715.50
HRTXHeron Therap20190522A15.0713.192.823.0910.3610.10
HRZNHorizon Tech20190522A23.7815.8414.4314.831.411.01
HSCHarsco Corpo20190522A19.838.024.084.633.943.39
HSCZiShares Curr20190522ETF13.502.321.021.021.301.30
HSDTHelius Medic20190522A140.2986.7470.4768.1716.2718.56
HSICHenry Schein20190522A6.1412.101.803.9710.308.13
HSIIHeidrick & S20190522A37.459.172.623.066.556.15
HSKAHeska Corp20190522A118.9162.6449.4849.9513.1612.69
HSONHudson Globa20190522A472.31357.59310.65309.6246.9447.97
HSPXGlobal X S&P20190522ETF22.0116.6415.5416.101.100.55
HSRTHartford Sho20190522ETF136.979.349.119.340.220.00
HSTHost Hotels20190522A5.384.652.362.672.291.98
HSTMHealthStream20190522A55.7018.415.886.7512.5211.66
HSYThe Hershey20190522A4.161.890.460.661.431.23
HTHersha Hospi20190522A17.438.816.676.822.131.98
HTAHEALTHCARE T20190522A3.952.921.371.311.551.61
HTABHartford Sch20190522ETF29.04
HTBIHomeTrust Ba20190522A73.2564.7529.9640.4834.7824.26
HTBKHeritage Com20190522A26.3522.876.7010.0416.1812.83
HTBXHeat Biologi20190522A230.53148.23122.70129.1725.5319.07
HTGCHercules Cap20190522A8.738.634.414.644.223.99
HTGMHTG Molecula20190522A115.6280.2051.1954.0029.0126.20
HTHHILLTOP HOLD20190522A13.807.023.484.313.542.71
HTLDHeartland Ex20190522A15.7420.542.972.5217.5718.02
HTLFHeartland Fi20190522A42.1117.0514.6414.332.412.72
HTRBHartford Tot20190522ETF113.26
HTUSHull Tactica20190522ETF14.648.838.838.830.000.00
HTZHertz Global20190522A7.707.661.882.345.785.32
HUBBHubbell Inco20190522A16.125.552.352.703.202.85
HUBGHUB Group In20190522A20.5731.61-11.73-9.6843.3441.29
HUBSHUBSPOT, INC20190522A17.148.034.064.803.973.23
HUDHudson Ltd.20190522A35.1812.218.488.043.734.17
HUMHumana Inc.20190522A6.642.751.021.491.731.26
HUNHuntsman Cor20190522A5.403.920.701.123.232.80
HURCHurco Cos In20190522A191.1992.1677.2577.2114.9214.95
HURNHuron Consul20190522A63.3621.9210.4711.4511.4510.47
HUSAHouston Amer20190522A143.27177.32159.54159.2817.7818.04
HUSEStrategy Sha20190522ETF24.1016.9016.9016.89-0.010.01
HUSVFirst Trust20190522ETF12.7710.0210.8610.86-0.84-0.84
HVBCHV Bancorp,20190522A146.17
HVTHaverty Furn20190522A21.1311.433.354.268.087.17
HVTAHaverty Furn20190522A291.68112.79113.48113.48-0.69-0.69
HWBKHawthorn Ban20190522A276.01125.54132.71127.72-7.17-2.18
HWCHancock Whit20190522A15.3914.433.592.9210.8411.51
HWCCHouston Wire20190522A104.2233.4718.5122.2114.9611.26
HWKNHawkins Inc20190522A187.31166.05150.85153.6815.2012.37
HXLHexcel Corpo20190522A12.576.793.934.662.862.13
HYHYSTER-YALE20190522A65.0932.1918.0520.0814.1412.11
HYDVanEck Vecto20190522ETF2.131.771.661.670.120.11
HYDBiShares Edge20190522ETF11.4815.865.3615.8610.490.00
HYDWXtrackers Lo20190522ETF11.2811.9711.9711.970.000.00
HYEMVanEck Vecto20190522ETF20.6714.20-3.49-1.9517.6916.15
HYGiShares iBox20190522ETF1.171.561.211.300.340.26
HYGHiShares Inte20190522ETF7.595.745.685.670.060.07
HYGVFlexShares H20190522ETF11.168.358.358.350.000.00
HYHGProShares Hi20190522ETF19.2936.2536.2536.250.000.00
HYIHXtrackers Hi20190522ETF31.7031.4831.4831.480.000.00
HYLBXtrackers US20190522ETF2.111.691.671.670.020.02
HYLDHigh Yield E20190522ETF15.277.912.237.525.680.39
HYLSFirst Trust20190522ETF7.025.182.933.142.252.04
HYLVIQ S&P High20190522ETF14.9422.4922.5522.49-0.050.00
HYMBSPDR Nuveen20190522ETF4.756.400.650.775.755.63
HYNDWisdomTree T20190522ETF39.8818.9016.3016.302.602.60
HYREHyreCar Inc.20190522A89.8282.8244.5868.4638.2514.37
HYSPIMCO 0-5 Ye20190522ETF3.992.170.830.791.331.37
HYUPXtrackers Hi20190522ETF11.69
HYXEiShares iBox20190522ETF18.715.250.340.344.914.91
HYXUiShares Glob20190522ETF12.1612.4912.2912.330.210.16
HYZDWisdomTree T20190522ETF38.8215.2714.7414.740.530.53
HZNHorizon Glob20190522A125.0962.4055.5351.376.8711.04
HZNPHorizon Ther20190522A13.708.183.233.684.954.49
HZOMarineMax, I20190522A23.6211.284.185.627.105.66
IINTELSAT S.20190522A14.436.942.903.524.043.43
IACIAC/InterAct20190522A11.739.937.368.072.571.86
IAGIAMGold Corp20190522A40.2330.6915.7515.8914.9214.78
IAGGiShares Core20190522ETF1.971.921.691.580.230.35
IAIiShares U.S.20190522ETF5.616.20-3.13-0.599.326.79
IAKiShares U.S.20190522ETF9.435.185.235.11-0.050.07
IARTIntegra Life20190522A22.217.412.853.224.574.19
IATiShares U.S.20190522ETF4.085.234.074.471.160.76
IAUFiShares Gold20190522ETF31.8614.2714.2714.270.000.00
IBBiShares Nasd20190522ETF4.863.421.882.091.531.33
IBCEiShares iBon20190522ETF71.96109.1554.1054.1055.0555.05
IBCPIndependent20190522A28.8017.2815.1815.812.101.47
IBDInspire Corp20190522ETF45.6726.5025.0325.031.471.47
IBDDiShares iBon20190522ETF37.4530.6530.6530.650.000.00
IBDLiShares iBon20190522ETF3.975.372.642.842.732.53
IBDMiShares iBon20190522ETF4.053.673.383.380.290.29
IBDNiShares iBon20190522ETF5.6114.632.662.6611.9711.97
IBDOiShares iBon20190522ETF7.326.697.237.36-0.54-0.68
IBDPiShares iBon20190522ETF6.5113.613.013.0810.6010.53
IBDQiShares iBon20190522ETF10.477.387.627.54-0.24-0.16
IBDRiShares iBon20190522ETF8.023.302.912.940.390.37
IBDSiShares iBon20190522ETF15.377.076.356.550.720.52
IBDTiShares iBon20190522ETF28.7033.2033.2033.200.000.00
IBHAiShares iBon20190522ETF11.4911.7811.7811.780.000.00
IBHBiShares iBon20190522ETF13.152.802.802.800.000.00
IBHCiShares iBon20190522ETF12.8914.0716.0714.07-2.010.00
IBHDiShares iBon20190522ETF13.332.172.172.170.000.00
IBHEiShares iBon20190522ETF13.0929.2329.2329.230.000.00
IBIOiBio, Inc.20190522A281.70196.89170.59170.5926.3026.30
IBKCIBERIABANK C20190522A12.556.052.052.544.003.52
IBKRInteractive20190522A20.26