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 Avg20190523A7.405.642.332.833.312.81
ETF_AvgVW ETF Avg20190523ETF2.077.105.946.041.181.07
ETN_AvgVW ETN Avg20190523ETN15.0625.2620.2021.555.073.71
AAgilent Tech20190523A2.591.560.060.411.501.15
AAAlcoa Corpor20190523A5.264.170.771.213.412.96
AAAUPerth Mint P20190523ETF7.937.505.115.112.392.39
AADRAdvisorShare20190523ETF27.1313.6412.4112.521.231.12
AALAmerican Air20190523A3.7327.1523.1022.884.134.33
AAMCAltisource A20190523A1214.32625.66357.36357.36268.30268.30
AAMEAtlantic Ame20190523A184.281710.381710.381710.380.000.00
AANAaron's, Inc20190523A14.415.631.392.084.243.55
AAOIApplied Opto20190523A23.0217.992.244.2515.7513.74
AAONAaon Inc20190523A28.4814.515.967.248.557.28
AAPADVANCE AUTO20190523A7.164.721.161.913.552.80
AAPLApple Inc.20190523A1.171.63-2.24-0.903.872.53
AATAMERICAN ASS20190523A22.099.433.234.766.204.67
AAUAlmaden Mine20190523A58.1429.0730.3030.30-1.24-1.23
AAWWAtlas Air Wo20190523A26.5816.932.975.0413.9611.89
AAXJiShares MSCI20190523ETF1.611.570.250.341.321.22
AAXNAxon Enterpr20190523A20.1611.037.787.583.253.45
ABAllianceBern20190523A18.0612.477.307.505.174.97
ABBVABBVIE INC.20190523A4.132.611.361.461.251.15
ABCAmerisourceB20190523A6.446.401.331.625.074.77
ABCBAmeris Banco20190523A15.276.633.583.763.052.87
ABEOAbeona Thera20190523A37.4431.126.4512.1424.6718.98
ABGAsbury Autom20190523A28.7113.215.758.807.464.41
ABIOARCA biophar20190523A139.3183.2469.8870.3313.3612.91
ABMABM Industri20190523A16.737.033.554.253.482.78
ABMDAbiomed Inc20190523A12.725.462.002.613.462.85
ABRArbor Realty20190523A7.898.042.624.985.423.10
ABTAbbott Labor20190523A2.602.692.141.980.560.72
ABTXAllegiance B20190523A47.2320.4413.4414.227.016.22
ABUSArbutus Biop20190523A70.6187.0453.3056.7933.7430.36
ACAssociated C20190523A270.85167.89167.02167.490.870.40
ACAArcosa, Inc.20190523A30.4513.918.309.885.614.03
ACADAcadia Pharm20190523A16.028.861.472.257.396.61
ACAMAcamar Partn20190523A648.23
ACBAurora Canna20190523A12.0610.454.995.375.455.07
ACBIAtlantic Cap20190523A24.0710.275.125.475.164.80
ACCAmerican Cam20190523A7.022.750.600.652.152.10
ACCOAcco Brands20190523A14.3748.304.544.3643.8244.15
ACERAcer Therape20190523A176.86144.17105.50113.5338.6730.64
ACESALPS Clean E20190523ETF227.26696.32723.72708.88-27.39-12.55
ACGLArch Capital20190523A4.195.501.431.584.073.92
ACHCAcadia Healt20190523A15.736.091.220.564.875.53
ACHVAchieve Life20190523A107.9161.1852.8452.898.348.29
ACIAAcacia Commu20190523A16.0910.413.133.557.276.86
ACIUAC Immune SA20190523A72.5642.6224.7524.6417.8717.98
ACIWACI Worldwid20190523A9.327.220.530.886.686.34
ACLSAxcelis Tech20190523A26.5318.465.898.5612.579.90
ACMAecom20190523A6.043.451.732.001.721.45
ACMRACM Research20190523A95.7158.2319.4926.4238.7532.00
ACNAccenture PL20190523A4.023.000.901.132.091.87
ACNBACNB Corp20190523A252.46186.01180.00182.256.013.76
ACORAcorda Thera20190523A23.7221.3812.1613.729.267.69
ACREAres Commerc20190523A9.949.454.365.025.094.43
ACRSAclaris Ther20190523A25.6515.830.936.8014.909.03
ACRXAcelRx Pharm20190523A38.0130.7818.4714.2112.3016.57
ACSGXtrackers MS20190523ETF34.45
ACSIAmerican Cus20190523ETF10.3920.4822.6422.02-2.16-1.54
ACSTAcasti Pharm20190523A160.89224.26202.19200.4822.0623.78
ACTAdvisorShare20190523ETF29.9956.3352.4952.493.833.84
ACTGAcacia Resea20190523A52.32136.21130.02128.146.188.07
ACTTAct II Globa20190523A355.58256.09256.09256.090.000.00
ACUAcme United20190523A269.75161.75123.48120.0938.2741.65
ACWFiShares Edge20190523ETF28.3716.0316.1115.53-0.080.49
ACWIiShares MSCI20190523ETF1.431.410.500.470.910.94
ACWViShares Edge20190523ETF3.861.991.511.570.480.42
ACWXiShares MSCI20190523ETF2.241.650.160.171.501.48
ACYAeroCentury20190523A107.7264.365.795.7958.5858.58
ADBEAdobe Inc.20190523A4.653.321.191.512.131.80
ADCAgree Realty20190523A14.856.843.373.623.473.22
ADESAdvanced Emi20190523A20.1422.268.057.5314.2214.73
ADIAnalog Devic20190523A4.206.142.792.593.353.55
ADILAdial Pharma20190523A362.15250.60136.44144.40114.17106.20
ADMArcher Danie20190523A2.784.591.851.912.732.69
ADMAADMA Biologi20190523A28.1527.699.4810.4418.2117.25
ADMPAdamis Pharm20190523A79.3868.6145.7247.7322.8920.88
ADMSAdamas Pharm20190523A33.8324.777.3011.9617.4712.80
ADNTAdient plc O20190523A11.257.634.093.503.544.14
ADPAutomatic Da20190523A4.299.151.197.437.971.73
ADREInvesco BLDR20190523ETF33.7319.3317.1119.742.23-0.41
ADROAduro Biotec20190523A67.0634.0319.5821.0714.4512.96
ADSAlliance Dat20190523A9.374.811.651.863.172.96
ADSKAutodesk Inc20190523A7.894.902.172.622.742.29
ADSWAdvanced Dis20190523A3.281.830.931.190.900.64
ADTADT Inc.20190523A16.6713.110.981.3112.1211.76
ADTNAdtran Inc20190523A16.5826.823.854.1722.9722.83
ADUSAddus HomeCa20190523A44.9722.4710.9410.8211.5311.65
ADVMAdverum Biot20190523A28.0016.836.016.2210.8210.60
ADXSAdvaxis, Inc20190523A194.85153.95124.20126.7629.7527.19
AEAdams Resour20190523A282.17120.24120.24120.240.000.00
AEEAmeren Corpo20190523A2.751.940.230.321.711.62
AEGNAegion Corp20190523A28.7037.164.154.6433.0132.53
AEHRAehr Test Sy20190523A352.03219.22195.85207.2223.3712.00
AEISAdvanced Ene20190523A23.838.20-0.05-0.398.258.59
AELAmerican Equ20190523A13.386.230.550.825.685.41
AEMAgnico Eagle20190523A2.912.201.231.470.970.74
AEMDAETHLON MEDI20190523A304.91244.11200.99230.8143.1213.31
AEOAmerican Eag20190523A5.584.761.452.643.312.12
AEPAmerican Ele20190523A2.181.360.610.430.750.93
AERAercap Holdi20190523A5.6217.0512.4812.724.584.33
AERIAerie Pharma20190523A32.1721.445.766.1915.6815.25
AESAES Corporat20190523A6.054.592.432.862.161.72
AEYADDvantage T20190523A231.42227.94224.06224.063.883.88
AEYEAudioEye, In20190523A131.70282.0456.8558.08225.19223.96
AEZSAeterna Zent20190523A77.8258.7136.4538.0422.2620.67
AFCAllied Capit20190523A15.738.878.758.750.110.11
AFGAmerican Fin20190523A9.343.141.781.781.371.36
AFHAtlas Financ20190523A154.66160.76130.10139.8530.6620.91
AFIArmstrong Fl20190523A22.6510.703.714.347.006.36
AFINAmerican Fin20190523A15.4811.534.063.917.487.62
AFKVanEck Vecto20190523ETF22.53112.2188.9789.2923.2422.92
AFLAflac Inc.20190523A2.162.140.680.751.461.39
AFMDAffimed N.V.20190523A35.0628.1720.1318.538.019.56
AFTYPacer CSOP F20190523ETF35.5972.6151.8951.7320.7220.87
AGFIRST MAJEST20190523A17.6914.306.277.108.047.20
AGCOAGCO Corpora20190523A14.215.242.172.533.072.71
AGEAgeX Therape20190523A104.3196.0456.2367.8239.8128.22
AGENAgenus Inc.20190523A35.1230.287.939.2122.3421.07
AGFSAgroFresh So20190523A69.3946.8421.6825.1025.1621.74
AGGiShares Core20190523ETF0.920.610.280.380.330.23
AGGPIQ Enhanced20190523ETF16.5862.0356.5058.345.533.69
AGGYWisdomTree Y20190523ETF6.773.78-0.100.433.883.34
AGIAlamos Gold20190523A22.1923.2812.8712.9510.4310.35
AGIOAgios Pharma20190523A33.8617.186.857.9910.369.22
AGLEAeglea BioTh20190523A63.6737.0216.1816.5420.8420.48
AGMFederal Agri20190523A100.5569.8551.9156.1617.9413.69
AGMAFederal Agri20190523A307.73175.3694.4794.4780.8980.89
AGMHAGM Group Ho20190523A816.20470.19418.26443.0251.9327.18
AGNAllergan plc20190523A5.803.300.840.742.462.56
AGNCAGNC Investm20190523A5.884.862.142.572.722.29
AGNDWisdomTree T20190523ETF36.7637.7737.7737.770.000.00
AGOAssured Guar20190523A7.703.19-0.270.493.462.70
AGRAvangrid, In20190523A6.482.020.670.791.351.23
AGROADECOAGRO S.20190523A23.3810.064.024.086.045.98
AGRXAgile Therap20190523A148.75167.40110.31138.5357.0928.87
AGSPlayAGS, Inc20190523A40.2518.218.999.719.228.50
AGTiShares MSCI20190523ETF31.7357.6858.6559.70-0.97-2.02
AGTCApplied Gene20190523A102.74124.27-2.07-2.58126.34126.85
AGXArgan, Inc20190523A35.5917.3112.0413.125.274.18
AGYSAgilysys, In20190523A27.9620.958.899.3912.0611.55
AGZiShares Agen20190523ETF2.301.620.021.451.610.17
AGZDWisdomTree T20190523ETF25.40105.82105.82105.820.000.00
AHCA.H. Belo Co20190523A140.28106.4499.8374.816.6031.62
AHHArmada Hoffl20190523A16.5510.343.994.506.405.89
AHPIAllied Healt20190523A211.20181.29187.89189.63-6.60-8.34
AHTAshford Hosp20190523A20.6815.538.899.846.605.66
AIArlington As20190523A14.5813.288.378.494.914.85
AIAiShares Asia20190523ETF9.547.123.353.833.773.29
AIEQAI Powered E20190523ETF27.0016.7616.5816.620.180.14
AIGAmerican Int20190523A2.221.94-0.030.341.971.60
AIHSSenmiao Tech20190523A165.51101.9878.6970.6223.2931.36
AIIQAI Powered I20190523ETF34.9635.3746.7835.37-11.420.00
AIMCAltra Indust20190523A13.134.711.371.603.343.12
AIMTAimmune Ther20190523A21.2525.213.8515.1421.3510.07
AINAlbany Inter20190523A22.899.495.056.104.443.40
AINCAshford Inc.20190523A272.00138.35125.58127.7712.7710.58
AINVApollo Inves20190523A8.625.942.021.793.924.15
AIQGlobal X Fut20190523ETF40.1535.1836.3832.16-1.203.02
AIRAAR Corp.20190523A18.656.412.323.294.093.12
AIRGAirgain, Inc20190523A70.7053.643.5912.2850.0541.36
AIRIAir Industri20190523A429.51418.47388.65388.6529.8329.83
AIRRFirst Trust20190523ETF30.7146.4446.0145.960.440.49
AIRTAir T Inc20190523A317.92180.51192.09192.09-11.58-11.58
AITApplied Indu20190523A28.6010.545.476.735.073.81
AIVApartment In20190523A3.492.080.540.791.541.30
AIZAssurant, In20190523A6.422.230.140.332.091.90
AJGArthur J. Ga20190523A4.172.090.230.571.861.52
AJRDAerojet Rock20190523A14.018.071.682.656.405.42
AJXGreat Ajax C20190523A21.1623.166.747.3316.4215.83
AKAMAkamai Techn20190523A4.622.901.342.271.560.63
AKBAAkebia Thera20190523A25.7120.80-0.321.6921.1219.11
AKCAAkcea Therap20190523A53.9025.7411.1011.2114.6314.53
AKERAkers Biosci20190523A285.98213.17162.18175.7050.9937.46
AKGAsanko Gold20190523A168.27151.4371.8888.0779.5563.36
AKRAcadia Realt20190523A11.435.811.821.973.983.84
AKRXAkorn, Inc.20190523A25.4621.183.432.3417.7418.84
AKTSAKOUSTIS TEC20190523A30.8133.586.9013.4726.6720.11
ALAir Lease Co20190523A10.327.154.443.592.723.56
ALACAlberton Acq20190523A41.1311.14-6.70-6.7017.8517.85
ALBAlbemarle Co20190523A6.272.852.371.860.491.00
ALBOAlbireo Phar20190523A90.9842.4827.2227.7515.2614.73
ALCAlcon Inc. O20190523A6.0618.5617.2017.581.360.99
ALCOAlico Inc20190523A104.251064.49142.78145.99921.71918.50
ALDXAldeyra Ther20190523A38.2423.104.987.2818.1115.81
ALEALLETE, Inc.20190523A15.115.622.742.852.882.77
ALECAlector, Inc20190523A94.1545.2329.4830.6415.7514.58
ALEXAlexander &20190523A11.394.40-0.151.354.543.05
ALFAAlphaClone A20190523ETF24.7842.8019.7923.4323.0119.37
ALGAlamo Group,20190523A81.9832.8521.4326.6011.426.25
ALGNAlign Techno20190523A10.725.281.391.423.893.86
ALGRAllegro Merg20190523A49.96
ALGTAllegiant Tr20190523A48.0317.386.417.8210.979.56
ALIMAlimera Scie20190523A235.19224.96235.37219.74-10.415.22
ALJJALJ Regional20190523A686.13460.70434.04441.2926.6619.41
ALKAlaska Air G20190523A7.383.951.271.622.672.33
ALKSAlkermes Inc20190523A13.2217.64-1.46-0.4619.1118.10
ALLThe Allstate20190523A3.811.800.540.791.271.02
ALLEAllegion Pub20190523A6.063.541.171.472.372.08
ALLKAllakos Inc.20190523A69.9821.5613.4113.748.157.82
ALLOAllogene The20190523A35.4914.628.9110.975.713.64
ALLTAllot Ltd. O20190523A54.1231.1925.8426.275.354.92
ALLYAlly Financi20190523A3.524.470.781.963.692.51
ALNAAllena Pharm20190523A136.3439.6821.8823.3217.8016.36
ALNYAlnylam Phar20190523A16.359.941.525.418.424.53
ALOAlio Gold In20190523A126.54111.2572.0374.3839.2236.87
ALOTAstroNova, I20190523A142.74163.6937.2739.21126.42124.47
ALPNAlpine Immun20190523A376.98261.64236.54236.5425.1025.10
ALRMAlarm.com Ho20190523A24.1710.553.646.666.913.89
ALRNAileron Ther20190523A222.36142.1333.8161.46108.3280.67
ALSKAlaska Commu20190523A87.8380.5466.0066.1114.5414.43
ALSNALLISON TRAN20190523A7.907.06-6.46-2.4113.529.47
ALTAltimmune, I20190523A74.7962.6940.8642.4221.8320.27
ALTMAltus Midstr20190523A37.7537.3830.6731.666.715.72
ALTRAltair Engin20190523A28.6914.962.573.2812.4011.68
ALTSProShares Mo20190523ETF18.9920.4620.4620.460.000.00
ALTYGlobal X Sup20190523ETF51.2439.0019.5919.5919.4019.40
ALVAutoliv, Inc20190523A7.534.581.362.163.222.42
ALXNAlexion Phar20190523A9.0211.673.513.508.178.17
ALYAAlithya Grou20190523A262.17243.68-35.34-42.15279.02285.83
AMAntero Midst20190523A8.196.481.061.375.435.12
AMAGAMAG Pharmac20190523A30.7318.724.194.9514.5313.77
AMALAmalgamated20190523A140.2867.4047.0150.8520.3816.55
AMATApplied Mate20190523A2.623.05-1.251.654.291.40
AMBAAmbarella, I20190523A15.827.171.592.395.584.79
AMBCAmbac Financ20190523A16.7916.300.971.6215.3314.68
AMCAMC ENTERTAI20190523A8.296.543.043.513.493.02
AMCAiShares Russ20190523ETF15.9517.9418.1315.16-0.192.78
AMCIAMCI Acquisi20190523A48.0034.6620.2725.3514.389.31
AMCXAMC Networks20190523A10.804.471.411.613.062.86
AMDAdvanced Mic20190523A3.813.511.141.402.372.11
AMEAmetek, Inc.20190523A4.622.660.770.731.891.92
AMEDAmedisys Inc20190523A24.239.432.863.906.575.52
AMEHApollo Medic20190523A116.7056.7951.8651.944.944.85
AMGAffiliated M20190523A8.903.590.751.352.842.23
AMGNAmgen Inc20190523A3.923.491.181.452.302.04
AMHAMERICAN HOM20190523A4.253.311.992.041.321.27
AMJJP Morgan Al20190523ETN4.084.512.042.572.481.96
AMKRAmkor Techno20190523A15.5615.030.619.9614.425.07
AMLPAlerian MLP20190523ETF10.208.724.926.113.792.60
AMNAMN Healthca20190523A18.056.172.943.613.232.56
AMNBAmerican Nat20190523A264.28176.14167.11167.009.039.14
AMOMQraft AI-Enh20190523ETF35.7319.3435.1532.58-15.81-13.24
AMOTAllied Motio20190523A70.1641.3629.3229.6012.0411.76
AMPAmeriprise F20190523A6.702.910.731.142.181.77
AMPEAmpio Pharma20190523A203.07153.82150.95152.562.881.26
AMPHAmphastar Ph20190523A32.2322.534.585.4317.9517.10
AMRBAmerican Riv20190523A535.43410.75410.75410.750.000.00
AMRCAmeresco, In20190523A23.9315.809.349.966.475.84
AMRHAmeri Holdin20190523A90.45163.76140.37149.3923.3914.37
AMRKA-Mark Preci20190523A169.7575.4551.5062.9823.9512.48
AMRSAmyris Inc.20190523A31.7122.722.843.4919.8919.23
AMRXAmneal Pharm20190523A25.1615.3010.918.714.396.59
AMSAmerican Sha20190523A111.4381.2357.0157.0124.2124.21
AMSCAmerican Sup20190523A40.1431.4316.7417.6914.7013.74
AMSFAMERISAFE, I20190523A38.8815.508.478.837.036.66
AMSWAAmerican Sof20190523A29.2018.298.027.5210.2710.77
AMTAmerican Tow20190523A4.252.400.951.151.451.25
AMTBAmerant Banc20190523A141.2185.1654.8454.7330.3230.43
AMTBBAmerant Banc20190523A526.19271.28213.59213.5957.6957.69
AMTDTD Ameritrad20190523A4.163.750.482.693.281.06
AMTXAemetis, Inc20190523A152.42114.99105.45105.309.549.69
AMUETRACS Aleri20190523ETN13.8011.858.738.923.122.93
AMUBETRACS Aleri20190523ETN50.76
AMWDAmerican Woo20190523A40.4923.7715.2017.217.776.32
AMZAInfraCap MLP20190523ETF18.2714.7110.758.373.956.33
AMZNAmazon.Com I20190523A4.172.191.031.021.161.17
ANAutoNation,20190523A7.113.040.300.912.742.13
ANATAmerican Nat20190523A72.2138.7428.8730.419.888.33
ANDAAndina Acqui20190523A97.91
ANDEAndersons In20190523A25.6726.306.866.1519.4420.15
ANETArista Netwo20190523A8.384.081.441.862.652.22
ANFAbercrombie20190523A8.035.350.811.374.543.97
ANGIANGI Homeser20190523A15.1615.623.032.3812.6013.25
ANGLVanEck Vecto20190523ETF5.154.494.074.410.420.08
ANGOAngioDynamic20190523A26.3715.145.385.319.779.95
ANHAnworth Mort20190523A25.1019.8115.1710.834.648.98
ANIKAnika Therap20190523A46.1219.399.0910.1310.309.27
ANIPANI Pharmace20190523A48.6123.706.599.3017.1114.40
ANIXAnixa Biosci20190523A139.0573.2091.5852.62-18.3820.57
ANSSAnsys Inc20190523A11.167.082.413.094.674.00
ANTMANTHEM, INC.20190523A6.072.681.211.241.471.43
ANYSphere 3D Co20190523A349.48193.25159.68166.5633.5826.69
AOAiShares Core20190523ETF11.029.236.627.132.612.10
AOBCAmerican Out20190523A12.1414.441.448.2813.036.17
AOKiShares Core20190523ETF7.796.0415.4111.20-9.37-5.16
AOMiShares Core20190523ETF12.677.657.407.410.250.25
AONAon plc Clas20190523A5.232.750.591.282.151.47
AORiShares Core20190523ETF10.586.646.036.510.610.13
AOSA.O. Smith C20190523A4.173.581.751.011.832.58
AOSLAlpha and Om20190523A41.3335.0020.6022.3114.4012.69
APAmpco-Pittsb20190523A147.9551.81-5.2412.0957.0639.73
APAApache Corpo20190523A4.123.882.131.661.752.23
APAMARTISAN PART20190523A14.927.645.114.692.532.94
APDAir Products20190523A4.542.660.730.871.931.79
APDNApplied DNA20190523A249.73205.79191.37190.0414.4115.75
APEIAmerican Pub20190523A37.6219.169.8312.309.346.87
APENApollo Endos20190523A516.09228.63197.70211.6730.9316.96
APHAmphenol Cor20190523A4.612.150.480.591.681.57
APHAAphria Inc.20190523A15.5213.507.117.306.376.17
APLEApple Hospit20190523A6.383.982.142.381.841.58
APLSApellis Phar20190523A63.0636.659.0511.9127.5924.74
APLTApplied Ther20190523A324.98174.48185.15192.75-10.67-18.28
APMAptorum Grou20190523A602.86469.44468.20468.201.251.25
APOApollo Globa20190523A8.094.771.481.833.292.94
APOGApogee Enter20190523A20.7014.262.782.7511.4811.52
APPFAppFolio, In20190523A30.8811.585.045.896.535.68
APPNAppian Corpo20190523A20.8224.455.4817.7518.976.70
APPSDigital Turb20190523A29.1326.1116.5918.929.527.19
APRNBlue Apron H20190523A62.3067.0967.3265.05-0.232.04
APTAlpha Pro Te20190523A85.5631.1815.7621.1915.429.99
APTOAptose Biosc20190523A93.4753.6642.0740.7311.5912.93
APTSPreferred Ap20190523A16.9112.6712.128.440.554.23
APTVAptiv PLC20190523A4.272.340.080.632.261.71
APTXAptinyx Inc.20190523A103.5963.1233.1836.7829.9426.34
APVOAptevo Thera20190523A125.0165.0249.3047.7515.7217.26
APWCAsia Pacific20190523A540.61166.53166.53166.530.000.00
APYApergy Corpo20190523A29.4612.716.238.576.484.14
APYXApyx Medical20190523A82.6141.3624.9522.8916.4218.48
AQBAquaBounty T20190523A70.8771.6534.9642.4736.6929.18
AQMSAqua Metals,20190523A61.2846.8817.7817.7429.1029.17
AQNAlgonquin Po20190523A8.707.794.194.893.602.90
AQSTAquestive Th20190523A55.5134.97-3.345.0538.3129.92
AQUAEvoqua Water20190523A16.979.170.741.458.437.72
ARANTERO RESOU20190523A14.6316.4411.2411.475.214.98
ARAAmerican Ren20190523A68.4444.7110.8513.6233.8731.09
ARAVAravive, Inc20190523A431.65198.12161.43161.6436.6936.48
ARAYAccuray Inco20190523A29.4424.528.159.2616.3715.26
ARCARC Document20190523A63.7746.9034.5534.4912.3512.42
ARCBArcBest Corp20190523A23.3516.573.093.5113.4913.07
ARCCAres Capital20190523A5.756.011.613.474.422.55
ARCEArco Platfor20190523A151.8230.4823.0625.897.414.59
ARCHArch Coal, I20190523A22.7510.452.043.678.416.79
ARCMArrow Reserv20190523ETF56.3323.06-47.48-47.4870.5370.53
ARCOARCOS DORADO20190523A22.979.846.146.773.703.07
ARCTArcturus The20190523A250.12269.03149.77120.05119.26148.98
ARDArdagh Group20190523A37.2815.865.697.0210.178.84
ARDSAridis Pharm20190523A2100.36514.18515.83515.83-1.65-1.65
ARDXArdelyx, Inc20190523A111.06105.9789.3992.2516.5713.72
AREAlexandria R20190523A6.083.231.550.771.672.45
ARECAMERICAN RES20190523A1156.271013.211009.371009.373.833.83
ARESAres Managem20190523A8.013.522.662.500.871.03
ARGOArgo Group I20190523A20.239.626.336.613.293.01
ARGTGlobal X MSC20190523ETF32.1421.5120.6020.160.911.36
ARIAPOLLO COMME20190523A5.543.871.801.942.071.93
ARKFARK Fintech20190523ETF24.8926.9728.6316.72-1.6710.25
ARKGARK Genomic20190523ETF14.9217.5122.8023.02-5.29-5.51
ARKKARK Innovati20190523ETF9.637.334.233.673.103.66
ARKQARK Autonomo20190523ETF18.6415.2312.6514.042.581.20
ARKRArk Restaura20190523A286.74153.36153.36153.360.000.00
ARKWARK Next Gen20190523ETF10.748.416.346.952.071.46
ARLAmerican Rea20190523A430.59169.94135.09138.5534.8531.39
ARLOArlo Technol20190523A28.1521.655.547.7316.1013.91
ARLPAlliance Res20190523A11.659.373.644.545.734.83
ARMKARAMARK20190523A3.922.370.560.991.831.40
ARMPArmata Pharm20190523A208.01117.2232.2531.4984.9785.73
ARNAArena Pharma20190523A25.8110.884.474.776.416.10
ARNCArconic Corp20190523A4.614.231.281.302.942.93
AROCArchrock Inc20190523A11.6410.590.851.519.759.08
AROWArrow Financ20190523A84.6737.3327.6229.789.707.55
ARPOAerpio Pharm20190523A149.58109.2391.3492.3017.8916.93
ARRARMOUR Resid20190523A5.695.381.742.153.643.23
ARTNAArtesian Res20190523A100.5855.5453.5255.092.020.45
ARTWArts-Way Man20190523A616.07362.24209.09209.09153.15153.15
ARVNArvinas, Inc20190523A115.5763.0210.3225.3352.7037.69
ARWArrow Electr20190523A11.359.61-0.45-0.4310.0710.04
ARWRArrowhead Re20190523A10.7314.986.138.888.866.11
ARYAARYA Science20190523A500.6110.06-682.39-682.39692.45692.45
ASBAssociated B20190523A5.237.191.241.535.955.68
ASCARDMORE SHIP20190523A32.5125.9213.7814.9612.1410.96
ASEAGlobal X FTS20190523ETF275.3557.9657.9657.960.000.00
ASETFlexShares R20190523ETF66.0640.0940.0940.090.000.00
ASFIAsta Funding20190523A173.9795.0766.8873.0628.1922.01
ASGNASGN Incorpo20190523A20.306.422.673.503.752.92
ASHAshland Glob20190523A11.943.171.141.412.031.75
ASHRXtrackers Ha20190523ETF3.883.170.951.312.221.86
ASHSXtrackers Ha20190523ETF18.1913.978.529.175.444.80
ASHXXtrackers MS20190523ETF55.3722.9121.5822.661.330.25
ASIXAdvanSix Inc20190523A32.3111.631.932.509.709.13
ASMAvino Silver20190523A165.52208.75112.31114.1796.4494.58
ASMBAssembly Bio20190523A91.6237.4715.1220.0222.3617.45
ASNAAscena Retai20190523A98.3980.1355.0656.9325.0823.20
ASPNAspen Aeroge20190523A160.2096.9659.4861.4637.4835.51
ASPSAltisource P20190523A76.2944.8220.3723.5924.4621.23
ASPUASPEN GROUP,20190523A256.5465.5237.2137.5628.3127.96
ASRTAssertio The20190523A37.4936.0917.4516.5018.6419.58
ASRVAmeriServ Fi20190523A99.6543.7435.3442.438.401.31
ASTCAstrotech Co20190523A601.09225.95294.70288.85-68.75-62.90
ASTEAstec Indust20190523A27.5012.927.837.565.095.36
ASURAsure Softwa20190523A50.6026.567.6310.9718.9315.59
ASYSAmtech Syste20190523A112.7657.5632.4834.4525.0823.12
ATAtlantic Pow20190523A40.2531.1718.5620.3912.6110.76
ATECAlphatec Hol20190523A89.81169.59118.67125.4350.9144.16
ATENA10 NETWORKS20190523A17.5411.756.797.064.954.68
ATESTCTest Symbol20190523A27.7512.7012.8212.70-0.120.00
ATESTGTEST SYMBOL20190523A26.8613.2413.2813.20-0.030.04
ATGEAdtalem Glob20190523A15.157.342.813.324.534.02
ATHAthene Holdi20190523A4.112.950.600.932.352.02
ATHXAthersys, In20190523A87.6571.3229.8741.0241.4530.29
ATIAllegheny Te20190523A9.655.152.723.562.431.60
ATIFATIF Holding20190523A2260.39933.84933.84933.840.000.00
ATKRAtkore Inter20190523A19.438.602.674.645.933.96
ATLCAtlanticus H20190523A879.35836.97836.97836.970.000.00
ATLOAMES Nationa20190523A316.24252.81251.28251.091.531.73
ATMPiPath Select20190523ETF22.4220.1217.7816.902.343.22
ATNIATN Internat20190523A89.5442.3327.5233.9014.998.71
ATNMActinium Pha20190523A56.73128.8784.9684.9443.9043.93
ATNXAthenex, Inc20190523A24.9121.630.735.9820.9015.70
ATOAtmos Energy20190523A4.892.100.820.981.281.12
ATOMAtomera Inco20190523A257.71192.24111.73128.9180.5263.33
ATOSAtossa Thera20190523A210.05142.05108.20112.2333.8529.82
ATRAptarGroup,20190523A24.4110.907.778.353.132.56
ATRAAtara Biothe20190523A41.0620.684.747.8415.9512.85
ATRCAtriCure, In20190523A31.9911.835.234.526.607.31
ATRIAtrion Corp20190523A0.252.89
ATROAstronics Co20190523A28.8922.276.826.9815.4515.29
ATRSAntares Phar20190523A37.6832.602.100.4330.5032.16
ATSGAir Transpor20190523A24.6317.379.948.087.439.29
ATTOAtento S.A.20190523A54.3340.5222.4428.6418.0811.87
ATUSAltice USA,20190523A4.274.050.521.063.532.98
ATVIActivision B20190523A2.784.20-0.280.614.483.60
ATXIAvenue Thera20190523A444.35291.54235.43260.1056.1031.44
AUBNAuburn Natio20190523A513.49209.16198.16206.7111.002.45
AUDCAudioCodes L20190523A21.2513.764.754.059.019.71
AUGAuryn Resour20190523A165.82108.6175.1074.4533.5134.16
AUMNGolden Miner20190523A332.69440.48409.17415.4731.3025.00
AUPHAurinia Phar20190523A16.1524.1724.0417.680.136.49
AUSFGlobal X Ada20190523ETF27.7611.6611.7611.65-0.100.01
AUTOAutoWeb, Inc20190523A599.77495.01349.18401.67145.8393.34
AUYYamana Gold,20190523A52.5342.9625.9929.9316.8912.92
AVAAvista Corpo20190523A7.854.692.352.632.342.07
AVAVAeroVironmen20190523A31.6415.559.189.856.375.70
AVBAvalonBay Co20190523A5.652.661.281.321.381.33
AVCOAvalon Globo20190523A117.38101.1844.4145.1856.7856.00
AVDAmerican Van20190523A36.8419.3112.108.977.2110.34
AVEOAVEO Pharmac20190523A70.3068.0459.8363.108.285.01
AVGOBroadcom Inc20190523A5.373.880.041.663.842.22
AVGRAvinger, Inc20190523A78.86126.89111.23116.8615.6610.03
AVIDAvid Technol20190523A23.0814.851.450.4413.4014.41
AVLRAvalara, Inc20190523A16.887.153.214.263.942.89
AVNSAvanos Medic20190523A19.498.081.621.596.456.49
AVNWAviat Networ20190523A252.51152.84147.34147.345.505.50
AVROAVROBIO, Inc20190523A132.10106.7333.646.7573.0999.98
AVTAvnet, Inc.20190523A10.725.73-0.830.516.575.23
AVTRAvantor, Inc20190523A10.286.400.772.495.623.91
AVXLAnavex Life20190523A69.4859.3832.7631.1426.6228.24
AVYAvery Dennis20190523A8.254.030.851.193.182.83
AVYAAvaya Holdin20190523A11.296.471.692.664.783.81
AWIArmstrong Wo20190523A12.065.171.482.073.703.10
AWKAmerican Wat20190523A5.032.551.161.331.401.23
AWRAmerican Sta20190523A13.015.713.113.682.602.03
AWREAware Inc20190523A298.02169.83169.83169.830.000.00
AWTMAware Ultra-20190523ETF9.9417.6117.6117.610.000.00
AWXAvalon Holdi20190523A133.85121.8977.0780.7744.8241.12
AXAxos Financi20190523A18.1110.002.493.347.516.67
AXASAbraxas Petr20190523A103.8292.4670.8368.3721.6424.08
AXDXAccelerate D20190523A49.0419.3512.6712.126.687.23
AXEAnixter Inte20190523A25.3912.538.199.144.343.39
AXGNAxogen, Inc.20190523A33.6622.515.590.7016.9221.81
AXGTAxovant Gene20190523A50.6841.357.7121.6533.6419.71
AXJLWisdomTree A20190523ETF23.8910.7210.7210.720.000.00
AXLAmerican Axl20190523A10.657.692.212.965.484.73
AXLAAxcella Heal20190523A229.11151.1954.7469.9796.4581.22
AXNXAxonics Modu20190523A78.9537.7333.4831.914.245.82
AXPAmerican Exp20190523A2.221.270.290.460.980.81
AXRAMREP Corpor20190523A340.4996.1196.1197.550.00-1.44
AXSAxis Capital20190523A4.052.300.290.762.001.53
AXSMAxsome Thera20190523A27.3222.448.059.5514.3912.90
AXTAAxalta Coati20190523A5.023.771.181.312.582.46
AXTIAXT Inc20190523A44.8253.8214.8116.4739.0137.35
AXUAlexco Resou20190523A116.79108.8083.5171.3925.2937.41
AYAtlantica Yi20190523A10.5622.824.464.1418.3718.69
AYIAcuity Brand20190523A18.198.502.033.026.475.48
AYTUAytu BioScie20190523A116.6296.8573.6071.9823.2524.87
AYXAlteryx, Inc20190523A17.028.513.804.644.713.87
AZOAutoZone, In20190523A14.447.103.593.893.343.04
AZPNAspen Techno20190523A16.257.334.174.633.172.71
AZREAzure Power20190523A131.8679.1364.3764.6914.7614.44
AZRXAzurRx BioPh20190523A113.60244.33157.85162.2486.4882.10
AZZAZZ Inc.20190523A34.6021.78-4.053.2525.8318.53
BBarnes Group20190523A16.756.78-0.410.427.196.36
BABoeing Compa20190523A4.763.341.341.652.001.69
BABInvesco Taxa20190523ETF4.563.102.822.810.280.28
BACBank of Amer20190523A3.613.410.650.872.762.54
BAHBooz Allen H20190523A4.442.030.100.441.931.59
BALiPath Series20190523ETN30.453.925.063.53-1.150.38
BAMBrookfield A20190523A2.222.661.241.261.421.40
BANCBanc of Cali20190523A13.918.243.474.304.783.95
BANDBandwidth In20190523A49.3925.4311.1713.7014.2711.73
BANFBancfirst Co20190523A44.8416.6812.9212.763.763.92
BANRBanner Corp.20190523A18.668.392.964.455.433.95
BANXStoneCastle20190523A128.1590.7190.7190.710.000.00
BAPCredicorp LT20190523A17.598.653.995.234.663.41
BAPRInnovator S&20190523ETF33.7419.4115.1515.644.263.77
BASIBioanalytica20190523A228.86134.04134.04134.040.000.00
BATRALiberty Medi20190523A35.5236.1119.7024.5516.4011.56
BATRKLiberty Medi20190523A25.6213.7810.166.573.637.21
BATTAmplify Adva20190523ETF44.6532.8536.0736.07-3.22-3.22
BAXBaxter Inter20190523A3.986.010.771.225.244.80
BBBlackBerry L20190523A12.5310.335.696.244.524.09
BBAXJPMorgan Bet20190523ETF13.087.455.645.771.811.68
BBBYBed Bath & B20190523A7.676.832.041.884.804.96
BBCVirtus LifeS20190523ETF50.8256.2123.7053.7232.512.50
BBCAJPMorgan Bet20190523ETF6.923.743.313.410.430.33
BBCPConcrete Pum20190523A76.3759.4928.1033.5431.3925.92
BBDCBarings BDC,20190523A17.0213.666.977.076.696.58
BBEUJPMorgan Bet20190523ETF5.112.481.371.441.101.04
BBGIBeasley Broa20190523A84.2952.8133.5943.7319.229.08
BBHVanEck Vecto20190523ETF9.808.336.537.151.791.17
BBJPJPMorgan Bet20190523ETF5.213.902.523.161.390.74
BBPVirtus LifeS20190523ETF43.32167.82153.54158.7014.289.12
BBREJPMorgan Bet20190523ETF4.372.832.832.830.000.00
BBSAJPMorgan Bet20190523ETF5.753.952.174.401.79-0.45
BBSIBarrett Busi20190523A132.1345.7734.7735.5211.0010.25
BBUBrookfield B20190523A67.6629.4221.6622.937.766.49
BBUSJPMorgan Bet20190523ETF4.2725.4120.9020.934.514.48
BBWBuild-A-Bear20190523A64.3943.2640.3640.652.902.61
BBXBBX Capital20190523A48.9024.827.2710.4717.5614.35
BBYBest Buy Com20190523A5.555.481.252.264.233.22
BCBrunswick Co20190523A7.685.041.932.153.112.89
BCBPBCB Bancorp20190523A52.0065.0618.5319.9246.5345.14
BCCBoise Cascad20190523A19.6010.894.464.336.436.57
BCDAberdeen Sta20190523ETF18.8913.3516.9713.64-3.62-0.29
BCEBCE, Inc.20190523A2.291.841.121.040.720.80
BCEIBONANZA CREE20190523A32.0717.453.585.5113.8711.94
BCIAberdeen Sta20190523ETF13.9117.3712.9617.204.410.16
BCLIBrainstorm C20190523A65.6163.8532.5033.0931.3430.75
BCMiPath Pure B20190523ETN34.3411.6911.6811.690.020.00
BCMLBayCom Corp20190523A1638.09202.84152.27185.8850.5816.96
BCOThe Brink's20190523A24.329.834.054.425.785.41
BCOMB Communicat20190523A589.61419.89373.93373.9345.9645.96
BCORBlucora, Inc20190523A21.549.3210.691.66-1.377.66
BCOVBrightcove,20190523A29.1823.2312.1312.9711.0910.26
BCOW1895 Bancorp20190523A31.7615.7615.7615.760.000.00
BCPCBalchem Corp20190523A44.1029.4516.6420.9712.818.48
BCRXBioCryst Pha20190523A36.1324.998.3310.8516.6614.13
BCSFBain Capital20190523A22.6220.6615.8715.844.794.83
BCTFBancorp 34,20190523A166.8240.86-40.76-39.1381.6279.99
BDCBelden Inc.20190523A25.119.633.213.946.425.69
BDCSUBS AG Excha20190523ETN70.8818.7518.7518.750.000.00
BDCZETRACS Wells20190523ETN54.89
BDGEBridge Banco20190523A102.1637.8733.9534.553.923.32
BDLFlanigan's E20190523A152.91122.29122.29122.290.000.00
BDNBrandywine R20190523A6.865.412.652.912.772.50
BDRBlonder Tong20190523A527.31242.00172.32173.0269.6868.97
BDSIBioDelivery20190523A24.1420.712.312.3718.3918.34
BDXBecton, Dick20190523A5.763.130.971.312.151.81
BEBloom Energy20190523A27.8416.3710.9110.545.465.83
BEATBioTelemetry20190523A26.1314.955.385.639.579.32
BECNBeacon Roofi20190523A18.067.953.263.684.684.27
BELFABel Fuse Inc20190523A763.48685.70104.66104.66581.03581.03
BELFBBel Fuse Inc20190523A177.78155.5738.5945.15116.97110.42
BENFranklin Res20190523A3.443.000.22-0.082.783.08
BEPBrookfield R20190523A7.245.883.243.262.642.63
BERYBerry Global20190523A5.894.931.511.203.433.73
BFABrown-Forman20190523A33.7928.3329.6427.31-1.311.03
BFBBrown-Forman20190523A3.312.350.690.641.661.71
BFAMBRIGHT HORIZ20190523A19.867.984.335.123.652.87
BFCBank First C20190523A244.88146.2286.42110.6359.8135.59
BFINBankFinancia20190523A56.6535.1931.8334.253.360.95
BFITGlobal X Hea20190523ETF158.6185.2693.8985.26-8.630.00
BFORBarron's 40020190523ETF9.2048.564.795.4743.7743.09
BFSSaul Centers20190523A94.5530.0118.6021.8511.418.16
BFSTBusiness Fir20190523A153.3473.4268.2471.555.171.87
BGBunge Limite20190523A6.915.210.791.564.423.65
BGCPBGC Partners20190523A22.2019.379.289.5310.099.84
BGFVBig 5 Sporti20190523A82.5765.7323.6823.8642.0541.92
BGGBriggs & Str20190523A18.2711.656.276.895.384.76
BGIBirks Group20190523A446.39400.64400.64400.640.000.00
BGRNiShares Glob20190523ETF24.0118.3518.4618.29-0.110.06
BGSB&G Foods, I20190523A9.807.081.534.805.562.28
BGSFBG Staffing20190523A105.7171.3149.2659.2122.0512.10
BHBiglari Hold20190523A86.7351.3842.9442.798.448.59
BHABiglari Hold20190523A3.8828.83
BHBBar Harbor B20190523A141.0749.2546.6849.982.57-0.72
BHCBausch Healt20190523A5.134.031.441.562.582.47
BHEBenchmark El20190523A13.7523.151.753.9521.4019.20
BHFBrighthouse20190523A7.859.232.576.776.662.46
BHLBBerkshire Hi20190523A14.527.503.293.984.213.52
BHRBraemar Hote20190523A25.6412.475.445.847.036.63
BHTGBioHiTech Gl20190523A351.46242.57229.68230.3012.9012.28
BHVNBiohaven Pha20190523A36.6216.8511.1212.615.724.24
BIBProShares Ul20190523ETF14.8410.533.244.947.305.60
BIBLInspire 10020190523ETF32.8423.6719.0924.334.58-0.66
BICKFirst Trust20190523ETF45.2031.6131.6031.610.010.00
BIGBig Lots, In20190523A10.664.580.791.043.793.54
BIIBBiogen Inc.20190523A6.183.970.240.653.733.31
BILSPDR Bloombe20190523ETF1.090.550.550.550.000.00
BIMIBOQI Interna20190523A415.62249.13229.35235.3519.7813.77
BIOBio-Rad Labo20190523A38.3715.238.579.476.665.76
BIOBBio-Rad Labo20190523A135.66
BIOCBiocept, Inc20190523A114.0982.2061.2063.5421.0218.70
BIOLBiolase, Inc20190523A211.17174.5879.59157.3994.9817.18
BIOXBioceres Cro20190523A242.18130.75106.49106.4924.2624.26
BIPBrookfield I20190523A6.865.202.362.732.852.48
BISProShares Ul20190523ETF21.6412.757.419.255.343.50
BIVVanguard Int20190523ETF1.250.820.090.290.730.53
BIZDVanEck Vecto20190523ETF19.9724.6313.8320.7910.803.84
BJBJs Wholesal20190523A19.318.594.006.434.592.16
BJANInnovator S&20190523ETF40.56
BJKVanEck Vecto20190523ETF30.4430.2229.3629.360.860.86
BJRIBJ's Restaur20190523A20.056.501.962.724.533.78
BJULInnovator S&20190523ETF13.957.727.307.280.420.44
BKBank of New20190523A2.296.145.196.060.960.12
BKCCBlackRock Ca20190523A17.2914.200.105.8014.108.40
BKDBrookdale Se20190523A15.4312.715.713.757.008.94
BKEThe Buckle,20190523A15.739.105.915.483.193.62
BKEPBlueknight E20190523A119.2565.6733.9233.9231.7531.75
BKFiShares MSCI20190523ETF13.328.526.766.191.762.34
BKHBlack Hills20190523A12.304.351.021.163.333.19
BKIBlack Knight20190523A9.723.780.911.402.872.38
BKLNInvesco Seni20190523ETF4.403.612.832.870.780.73
BKNGBooking Hold20190523A13.085.323.083.222.122.00
BKSCBank of Sout20190523A214.42177.19142.69155.3834.5021.81
BKTIBK Technolog20190523A373.20263.45263.45263.450.000.00
BKUBankunited,20190523A6.128.19-0.050.728.257.48
BKYIBIO-key Inte20190523A235.9484.6586.5386.50-1.88-1.85
BLBlackLine, I20190523A26.2612.305.906.676.405.64
BLBDBlue Bird Co20190523A53.4623.4113.1712.7310.2410.68
BLCMBellicum Pha20190523A82.6178.8653.4563.6125.4115.25
BLCNReality Shar20190523ETF52.3056.2960.4752.98-4.173.32
BLDTopBuild Cor20190523A25.6611.727.267.114.653.97
BLDPBallard Powe20190523A25.3723.568.159.1215.4214.46
BLDRBuilders Fir20190523A9.6712.292.290.589.9911.71
BLESInspire Glob20190523ETF108.4239.1239.2139.13-0.09-0.01
BLFSBioLife Solu20190523A55.9738.6515.3618.8623.3019.79
BLINBridgeline D20190523A107.6081.0456.1961.0124.8520.02
BLKBlackrock, I20190523A9.444.171.552.152.622.02
BLKBBlackbaud, I20190523A37.7510.764.404.496.376.27
BLLBall Corpora20190523A3.202.010.680.691.331.33
BLMNBloomin' Bra20190523A7.4711.546.997.884.553.68
BLNKBlink Chargi20190523A95.8393.1966.8668.4526.3324.74
BLOKAmplify Tran20190523ETF22.5919.0011.2411.227.767.77
BLPHBellerophon20190523A151.68108.2897.1099.2911.188.99
BLUEbluebird bio20190523A33.5920.137.948.2312.2011.90
BLVVanguard Lon20190523ETF1.971.820.270.511.541.31
BLXBanco Latino20190523A43.0916.324.718.1611.618.16
BMCHBMC Stock Ho20190523A16.0910.172.823.927.356.25
BMIBadger Meter20190523A29.4010.715.936.754.783.96
BMLPDorsey Wrigh20190523ETF55.1530.1730.1730.170.000.00
BMOBank of Mont20190523A2.371.550.170.011.391.54
BMRABIOMERICA IN20190523A414.00157.09115.04115.0442.0542.05
BMRCBank of Mari20190523A59.3722.6013.5314.569.078.04
BMRNBioMarin Pha20190523A13.046.532.083.374.443.16
BMTCBryn Mawr Ba20190523A36.4414.046.366.317.687.73
BMYBristol-Myer20190523A2.143.171.311.511.861.66
BNDVanguard Tot20190523ETF1.231.080.590.800.490.28
BNDCFlexShares C20190523ETF29.5323.3123.3123.310.000.00
BNDWVanguard Tot20190523ETF8.765.155.185.11-0.020.05
BNDXVanguard Tot20190523ETF1.781.581.241.260.350.33
BNEDBarnes & Nob20190523A34.5014.606.056.888.547.72
BNFTBenefitfocus20190523A25.2317.835.577.9212.279.91
BNGOBionano Geno20190523A296.47118.7594.5499.3724.2119.37
BNKDMicroSectors20190523ETN19.71
BNKOMicroSectors20190523ETN21.94
BNKUMicroSectors20190523ETN18.7638.3835.0935.093.293.29
BNKZMicroSectors20190523ETN20.88
BNSBank of Nova20190523A1.951.770.320.551.451.22
BNSOBonso Electr20190523A1631.881145.311145.311145.310.000.00
BOCHBank of Comm20190523A62.6338.7035.0134.793.693.92
BOCTInnovator S&20190523ETF30.2613.316.4212.226.891.08
BOHBank of Hawa20190523A23.3610.214.054.766.165.45
BOKFBOK Financia20190523A20.0012.616.507.016.115.60
BOMNBoston Omaha20190523A115.7560.0447.2226.4612.8233.57
BONDPIMCO Active20190523ETF2.560.600.630.56-0.030.04
BOOMDMC Global I20190523A27.6213.155.557.147.606.01
BOOTBoot Barn Ho20190523A14.489.723.986.035.743.69
BOSCB.O.S. Bette20190523A171.92110.79104.40104.406.396.39
BOSSGlobal X Fou20190523ETF27.4217.7663.4363.43-45.67-45.67
BOTJBank of the20190523A234.2995.58164.46147.24-68.88-51.66
BOTZGlobal X Fun20190523ETF5.294.552.752.871.801.67
BOUTInnovator IB20190523ETF66.1779.5461.5769.0117.9710.53
BOXBOX, INC.20190523A6.574.971.121.853.853.12
BOXLBoxlight Cor20190523A147.16106.8949.1558.3057.7348.59
BPFHBoston Priva20190523A13.9021.334.796.3716.6714.98
BPMCBlueprint Me20190523A37.2714.868.269.256.605.61
BPMPBP Midstream20190523A41.7331.2917.7425.4413.555.85
BPMXBioPharmX Co20190523A73.43256.02233.40244.5623.0211.86
BPOPPopular Inc20190523A8.536.342.182.854.173.49
BPRNThe Bank of20190523A318.07204.82178.00194.8826.829.94
BPTBP Prudhoe B20190523A29.0215.905.727.0510.188.86
BPTHBio-Path Hol20190523A58.3244.6026.0629.0418.5515.56
BPYBrookfield P20190523A5.176.253.313.612.942.64
BRBroadridge F20190523A5.913.310.811.402.501.90
BRCBrady Corpor20190523A32.3811.306.206.435.114.88
BREWCraft Brew A20190523A37.1322.796.587.9416.2114.85
BRFVanEck Vecto20190523ETF64.5233.3231.0631.192.262.13
BRGBluerock Res20190523A18.1810.242.342.517.917.73
BRIDBridgford Fo20190523A386.81346.98339.91339.917.077.07
BRKBBERKSHIRE HA20190523A2.471.690.590.611.101.08
BRKLBrookline Ba20190523A15.3912.970.972.1412.0110.83
BRKRBruker Corpo20190523A12.405.880.090.975.784.91
BRKSBrooks Autom20190523A19.7416.724.026.5312.7010.20
BRNBarnwell Ind20190523A181.70184.04116.05132.5467.9851.50
BROBrown & Brow20190523A3.462.690.831.211.861.48
BROGBrooge Energ20190523A19.7819.7919.7919.790.000.00
BRPABig Rock Par20190523A456.71
BRQSBorqs Techno20190523A1608.591259.61777.85777.85481.76481.76
BRTBRT Apartmen20190523A135.03129.7054.5253.8475.1875.86
BRXBRIXMOR PROP20190523A5.779.516.957.382.562.15
BRYBerry Corpor20190523A28.4540.4212.4719.7727.9520.65
BRZUDirexion Dai20190523ETF7.254.503.302.581.201.92
BSAEInvesco Bull20190523ETF11.6920.5116.3316.334.174.17
BSBEInvesco Bull20190523ETF16.0415.9913.1313.132.862.86
BSCEInvesco Bull20190523ETF10.0019.1921.9921.71-2.80-2.52
BSCKInvesco Bull20190523ETF4.743.643.483.490.160.15
BSCLInvesco Bull20190523ETF5.913.042.692.770.350.27
BSCMInvesco Bull20190523ETF5.914.933.554.491.380.43
BSCNInvesco Bull20190523ETF7.475.024.394.670.630.35
BSCOInvesco Bull20190523ETF8.418.686.618.582.070.09
BSCPInvesco Bull20190523ETF12.188.937.287.291.651.64
BSCQInvesco Bull20190523ETF10.996.895.405.481.491.41
BSCRInvesco Bull20190523ETF13.896.766.516.550.250.21
BSCSInvesco Bull20190523ETF26.1526.5824.9825.151.601.43
BSDEInvesco Bull20190523ETF37.2733.1333.1333.130.000.00
BSETBassett Furn20190523A110.6354.2345.7848.098.456.14
BSGMBioSig Techn20190523A57.2486.7217.0928.2869.6358.44
BSIGBrightSphere20190523A12.937.424.163.433.263.99
BSJKInvesco Bull20190523ETF5.384.053.843.860.220.19
BSJLInvesco Bull20190523ETF9.3740.2439.7339.910.510.33
BSJMInvesco Bull20190523ETF18.6019.3220.7118.76-1.380.56
BSJNInvesco Bull20190523ETF16.567.235.355.181.882.04
BSJOInvesco Bull20190523ETF15.125.054.985.000.070.05
BSJPInvesco Bull20190523ETF27.0112.0812.3211.55-0.240.53
BSJQInvesco Bull20190523ETF18.7721.2519.6821.251.570.00
BSMBlack Stone20190523A22.0415.497.619.907.885.59
BSQRBSQUARE Corp20190523A228.47220.37180.25190.9040.1229.47
BSRRSierra Banco20190523A142.8266.7763.3863.893.382.88
BSTCBioSpecifics20190523A90.7747.2436.0238.2111.239.04
BSVVanguard Sho20190523ETF1.250.810.380.430.440.38
BSVNBank7 Corp.20190523A171.22196.45106.15106.1590.3090.30
BSXBoston Scien20190523A2.813.791.131.292.672.50
BTAIBioXcel Ther20190523A124.3255.4026.8127.6428.5927.76
BTALAGFiQ U.S. M20190523ETF28.5527.5917.0417.0810.5510.51
BTEBaytex Energ20190523A59.6656.8124.1927.6332.6329.18
BTECPrincipal He20190523ETF32.94178.0492.7134.5985.33143.45
BTGB2Gold Corp.20190523A39.4332.9114.8913.9217.9418.91
BTNBallantyne S20190523A251.15329.94224.69225.94105.25104.00
BTUPeabody Ener20190523A13.545.980.392.565.593.43
BULPacer US Cas20190523ETF15.18104.88125.92117.50-21.04-12.62
BURLBURLINGTON S20190523A11.346.102.483.133.622.96
BUSEFirst Busey20190523A17.2838.34-3.48-0.4841.8238.82
BUYUSCF SummerH20190523ETF101.1567.5867.5867.580.000.00
BUYNUSCF SummerH20190523ETF91.31
BVBrightView H20190523A44.2512.144.194.827.957.32
BVALBrand Value20190523ETF38.0731.4331.4331.430.000.00
BVSNBroadvision20190523A532.63519.41519.41519.410.000.00
BWBabcock & Wi20190523A112.79153.65126.81127.4426.8426.21
BWABorgWarner I20190523A5.325.562.092.303.473.26
BWBBridgewater20190523A90.2345.4334.1439.6111.305.83
BWENBroadwind En20190523A358.40221.13177.74168.5243.4052.62
BWFGBankwell Fin20190523A120.0261.1660.8761.050.280.11
BWLABowl America20190523A381.47327.51320.68320.686.846.84
BWXSPDR Bloombe20190523ETF6.122.642.552.600.090.04
BWXTBWX Technolo20190523A13.847.936.456.891.471.04
BWZSPDR Bloombe20190523ETF35.4913.8313.8013.800.030.03
BXThe Blacksto20190523A3.132.691.041.121.651.58
BXCBlueLinx Hol20190523A41.3418.3313.6312.624.705.71
BXGBluegreen Va20190523A61.6749.6722.3928.2827.2821.41
BXMTBlackstone M20190523A2.992.561.411.621.150.94
BXPBoston Prope20190523A6.602.670.190.442.482.24
BXSBancorpSouth20190523A12.574.951.521.653.443.31
BYByline Banco20190523A32.9417.307.967.819.349.49
BYDBoyd Gaming20190523A11.1425.1324.6824.490.450.75
BYFCBroadway Fin20190523A739.51627.79592.30616.0335.4911.75
BYLDiShares Yiel20190523ETF14.507.527.177.170.350.35
BYNDBeyond Meat,20190523A23.5117.268.6311.878.635.38
BYSIBeyondSpring20190523A375.43282.86220.96208.9761.9073.89
BZHBeazer Homes20190523A19.5913.34-0.290.5913.6312.75
BZQProShares Ul20190523ETF12.777.442.354.175.093.28
CCitigroup In20190523A1.621.56-0.120.051.681.50
CAAPCorporacion20190523A82.2260.9241.4845.2319.4515.70
CAASChina Automo20190523A597.46213.09195.55194.3617.5418.73
CABOCable One, I20190523A16.3511.989.0010.672.270.90
CACCamden Natio20190523A69.8050.0428.8327.1321.2122.91
CACCCredit Accep20190523A37.9214.709.7411.224.963.47
CACGClearBridge20190523ETF31.3424.9324.9125.100.02-0.17
CACICACI INTERNA20190523A23.979.464.995.974.473.49
CADECadence Banc20190523A6.154.901.051.063.853.84
CAECAE INC20190523A6.966.743.383.743.363.00
CAGConagra Bran20190523A3.613.690.891.152.802.54
CAHCardinal Hea20190523A5.333.300.920.862.382.44
CAICAI Internat20190523A23.7016.703.465.5213.2511.18
CAKECheesecake F20190523A9.314.591.532.113.062.48
CALCaleres Inc20190523A15.758.913.664.605.264.32
CALACalithera Bi20190523A74.2345.1924.2025.7720.9919.42
CALFPacer US Sma20190523ETF15.6819.5519.6719.55-0.120.00
CALMCal-Maine Fo20190523A9.609.391.602.547.796.84
CALXCALIX, INC.20190523A33.1418.416.4811.2011.937.21
CAMPCalAmp Corp.20190523A22.5316.502.4411.7614.064.74
CAMTCamtek Ltd20190523A36.0334.156.879.1127.2825.04
CAPEiPath Shille20190523ETN16.987.424.796.162.631.26
CAPLCrossAmerica20190523A59.8933.2321.6228.9711.614.27
CAPRCapricor The20190523A303.11375.22234.20339.22141.0236.00
CARAvis Budget20190523A14.407.630.852.816.784.82
CARACara Therape20190523A26.5014.075.986.028.098.05
CARECARTER BANK20190523A144.9273.5358.6463.8014.909.73
CARGCarGurus, In20190523A18.979.174.034.955.144.22
CAROCarolina Fin20190523A64.9829.9517.3417.9912.6111.95
CARSCars.com Inc20190523A13.496.430.882.395.554.05
CARVCarver Banco20190523A904.0898.6898.6898.680.000.00
CARZFirst Trust20190523ETF31.3837.4335.8935.881.541.55
CASACasa Systems20190523A25.5077.6427.8328.7949.8249.17
CASHMeta Financi20190523A18.608.83-0.191.149.027.69
CASICASI Pharmac20190523A54.7138.2220.5219.8617.7018.36
CASSCass Informa20190523A44.0837.4417.5419.7019.9117.75
CASYCasey's Gene20190523A22.888.443.224.455.223.99
CATCaterpillar20190523A2.992.571.301.751.270.81
CATBCatabasis Ph20190523A80.6055.8223.1025.5332.7230.29
CATCCAMBRIDGE BA20190523A215.3097.7769.6496.4528.141.32
CATHGlobal X S&P20190523ETF13.8052.5110.809.8741.7042.63
CATMCardtronics20190523A24.9310.013.293.856.726.16
CATOCATO CORP20190523A36.8916.445.776.9810.679.46
CATSCatasys Inc.20190523A52.4834.4221.6423.5812.7710.83
CATYCathay Gener20190523A11.584.920.750.824.174.10
CBChubb Limite20190523A3.962.110.330.671.791.45
CBANColony Bankc20190523A167.52147.19110.30131.4636.8915.74
CBATCBAK Energy20190523A297.45176.0868.6174.83107.47101.25
CBAYCymabay Ther20190523A24.7314.715.336.299.418.43
CBBCincinnati B20190523A36.0021.7311.2611.2110.4710.53
CBFVCB Financial20190523A110.2754.2850.6352.013.642.27
CBIOCatalyst Bio20190523A49.5142.7516.2915.0226.4627.73
CBLCBL& Associa20190523A96.8676.2355.4760.2720.6415.84
CBLICleveland Bi20190523A278.0995.8195.8195.810.000.00
CBMBCBM Bancorp,20190523A112.1526.1426.1426.140.000.00
CBMGCellular Bio20190523A103.12127.3611.2314.12116.13113.24
CBNKCapital Banc20190523A237.78164.07143.38143.4620.6920.60
CBOECboe Global20190523A7.063.500.280.583.292.87
CBONVanEck Vecto20190523ETF32.6727.2227.2227.220.000.00
CBPOChina Biolog20190523A20.9111.307.477.313.833.99
CBRECBRE GROUP,20190523A3.612.310.700.831.611.49
CBRLCracker Barr20190523A13.747.223.194.394.042.83
CBSHCommerce Ban20190523A9.158.088.106.54-0.021.54
CBTCabot Corpor20190523A16.237.596.016.651.580.94
CBTXCBTX, Inc. C20190523A101.2152.4636.9537.4115.5015.04
CBUCommunity Ba20190523A25.3113.184.094.358.968.84
CBZCBIZ, Inc.20190523A15.939.715.795.943.923.77
CCThe Chemours20190523A6.804.490.451.394.053.11
CCBCoastal Fina20190523A591.25509.73214.34210.61295.38299.12
CCBGCapital City20190523A310.6189.4267.4767.7921.9521.63
CCCClarivate An20190523A33.8110.7412.2911.85-1.55-1.11
CCCLChina Cerami20190523A276.94220.68202.52187.7018.1732.98
CCDCalamos Dyna20190523A27.0519.6915.2415.734.453.96
CCEPCoca-Cola Eu20190523A3.442.50-0.80-0.253.302.75
CCFChase Corpor20190523A116.3231.7122.1526.8210.085.41
CCHCollier Cree20190523A54.451.831.161.160.670.67
CCICrown Castle20190523A4.612.911.121.301.791.60
CCJCameco Corpo20190523A9.908.344.704.663.643.68
CCKCrown Holdin20190523A7.213.632.792.690.840.95
CCLCarnival Cor20190523A2.262.250.600.771.651.48
CCLPCSI Compress20190523A72.3345.4928.8628.2816.6317.21
CCMPCabot Microe20190523A24.409.915.065.864.854.05
CCNECNB Financia20190523A319.7395.0175.3076.7619.7118.25
CCOClear Channe20190523A30.1416.729.028.047.708.68
CCOICogent Commu20190523A23.8515.19-1.471.4416.6613.75
CCORCore Alterna20190523ETF60.9540.2640.2640.260.000.00
CCRCONSOL Coal20190523A82.6751.6650.8150.980.850.68
CCRCChina Custom20190523A424.71157.97153.40152.734.575.24
CCRNCross Countr20190523A39.9472.467.129.0565.3463.41
CCSCENTURY COMM20190523A15.446.594.314.362.282.24
CCXIChemoCentryx20190523A32.3123.648.0414.4015.609.24
CDAYCeridian HCM20190523A13.449.266.827.872.451.40
CDCVictoryShare20190523ETF11.027.635.646.421.991.20
CDECoeur Mining20190523A34.6926.9116.1816.6210.7310.29
CDEVCentennial R20190523A11.9518.51-1.45-0.3619.9818.94
CDKCDK Global,20190523A7.784.490.542.463.952.03
CDLVictoryShare20190523ETF15.398.047.617.610.430.43
CDLXCardlytics,20190523A67.0227.9219.1721.518.746.41
CDMOAvid Bioserv20190523A62.5652.7435.9920.2816.7532.46
CDNACareDx, Inc.20190523A38.2422.007.269.1414.7412.86
CDNSCadence Desi20190523A3.808.092.110.935.997.16
CDORCondor Hospi20190523A173.9680.9381.9881.98-1.06-1.06
CDRCedar Realty20190523A40.9530.5417.0116.5513.5413.99
CDTXCidara Thera20190523A124.2089.14-15.6030.67104.7358.46
CDWCDW Corporat20190523A10.966.263.944.332.311.92
CDXCChromaDex Co20190523A53.7346.6933.8334.5712.8612.12
CDXSCodexis, Inc20190523A23.6616.364.495.0911.8711.27
CDZICADIZ, Inc.20190523A27.0326.296.0019.7220.306.58
CECelanese Cor20190523A7.214.560.851.553.713.02
CECECeco Environ20190523A32.0948.3110.3112.1838.0036.13
CEFSSaba Closed-20190523ETF21.8430.0126.3727.453.642.56
CEIXCONSOL Energ20190523A49.5425.034.555.9420.5019.09
CELCellcom Isra20190523A294.47223.63209.76209.7613.8713.87
CELCCelcuity Inc20190523A306.89316.08322.05321.81-5.96-5.72
CELHCelsius Hold20190523A175.40103.2398.1897.605.055.63
CELPCypress Envi20190523A135.7890.8750.1250.1240.7540.75
CEMBiShares J.P.20190523ETF14.6214.8113.3814.141.420.66
CEMIChembio diag20190523A176.5368.7551.2752.9217.4815.83
CENTCentral Gard20190523A37.8026.7513.2913.7713.4612.98
CENTACentral Gard20190523A22.5511.174.514.936.666.23
CENXCentury Alum20190523A19.2120.397.2710.7313.129.66
CEPUCentral Puer20190523A40.1519.375.216.3914.1512.97
CEQPCrestwood Eq20190523A21.7415.317.378.197.947.13
CERCCerecor Inc.20190523A81.1747.316.5216.0640.7831.24
CERNCerner Corp20190523A2.652.760.010.822.751.94
CERSCerus Corp20190523A20.7020.029.189.2810.8410.74
CETVCentral Euro20190523A30.3829.205.465.2123.7423.99
CETXCEMTREX INC.20190523A366.77305.35194.88230.01110.4675.33
CEVACEVA Inc.20190523A33.6328.217.218.2921.0019.93
CEWWisdomTree20190523ETF30.4212.0612.0612.060.000.00
CEYVictoryShare20190523ETF32.2724.8824.8324.830.050.05
CEZVictoryShare20190523ETF18.175.635.635.630.000.00
CFCF Industrie20190523A5.873.160.29-1.162.874.33
CFAVictoryShare20190523ETF14.017.596.475.661.121.93
CFBICommunity Fi20190523A100.0635.9555.1355.13-19.18-19.18
CFBKCentral Fede20190523A144.52142.08142.08142.080.000.00
CFFACF Finance A20190523A36.58
CFFIC&F Financia20190523A581.61284.50253.13253.1331.3731.37
CFFNCapitol Fede20190523A11.6425.544.644.5820.9021.07
CFGCitizens Fin20190523A3.002.710.941.211.771.50
CFMSConformis, I20190523A59.8845.5124.1723.9421.3921.56
CFOVictoryShare20190523ETF15.9810.7810.2710.480.510.30
CFRCullen/Frost20190523A15.506.082.012.644.083.44
CFRXContraFect C20190523A167.82206.13149.61152.6456.5253.48
CFXColfax Corpo20190523A7.014.382.272.332.122.05
CGThe Carlyle20190523A14.166.892.683.704.213.19
CGACHINA GREEN20190523A94.2783.7159.7961.2623.9222.45
CGBDTCG BDC, Inc20190523A10.808.857.068.771.790.08
CGCCanopy Growt20190523A5.423.642.092.231.551.41
CGENCompugen Ltd20190523A80.2098.3485.3486.7913.0011.56
CGIXCancer Genet20190523A240.42244.00181.57215.2962.4528.71
CGNXCognex Corp20190523A9.279.000.13-0.728.879.72
CGOCalamos Glob20190523A67.5755.8226.4826.6729.3329.15
CGWInvesco S&P20190523ETF11.648.444.334.544.123.91
CHADDirexion Dai20190523ETF12.297.136.436.010.691.12
CHAPChaparral En20190523A72.8461.3039.6043.6621.6917.64
CHAUDirexion Dai20190523ETF5.586.941.904.065.042.88
CHCIComstock Hol20190523A749.62278.30106.77106.77171.53171.53
CHCTCommunity He20190523A23.138.223.513.164.715.06
CHDChurch & Dwi20190523A3.682.431.411.261.021.18
CHDNChurchill Do20190523A16.919.683.804.316.155.77
CHEChemed Corpo20190523A29.7715.3012.6413.462.701.88
CHEFThe Chef's W20190523A25.7318.995.775.4713.2113.52
CHEKCheck-Cap Lt20190523A165.86173.70126.12151.0847.5822.62
CHEPAGFiQ U.S. M20190523ETF197.30
CHFSCHF Solution20190523A157.01164.29144.13128.5020.1635.79
CHGGCHEGG, INC.20190523A8.924.731.011.653.723.08
CHGXChange Finan20190523ETF30.5520.3320.3320.330.000.00
CHHChoice Hotel20190523A10.394.842.452.922.391.92
CHICalamos Conv20190523A17.4925.747.2311.4518.5214.29
CHICGlobal X MSC20190523ETF254.4558.7658.7658.760.000.00
CHIEGlobal X MSC20190523ETF1323.50291.85291.85291.850.000.00
CHIHGlobal X MSC20190523ETF72.32143.52143.52143.520.000.00
CHIIGlobal X MSC20190523ETF453.81441.24441.24441.240.000.00
CHIKGlobal X MSC20190523ETF272.7832.2031.6331.630.570.57
CHILGlobal X MSC20190523ETF1857.111042.541002.761034.7639.797.79
CHIMGlobal X MSC20190523ETF253.0340.9140.9140.910.000.00
CHIQGlobal X MSC20190523ETF22.4734.3423.8123.6610.5310.68
CHISGlobal X MSC20190523ETF267.72192.43187.63187.634.814.81
CHIUGlobal X MSC20190523ETF1333.331108.991108.991108.990.000.00
CHIXGlobal X MSC20190523ETF14.0616.1213.6213.712.502.41
CHKChesapeake E20190523A48.5138.8326.2028.9412.639.87
CHKPCheck Point20190523A8.083.821.091.492.732.33
CHMAChiasma, Inc20190523A75.5535.6822.5428.2313.147.45
CHMGChemung Fina20190523A327.0679.3862.4059.0816.9820.30
CHMICHERRY HILL20190523A13.649.826.125.863.713.97
CHNALoncar China20190523ETF62.3487.8681.7981.796.066.06
CHNRChina Natura20190523A287.99142.59128.18128.1814.4114.41
CHRACharah Solut20190523A178.8649.1136.8637.5612.2511.55
CHRSCoherus BioS20190523A20.5022.454.9317.1017.535.36
CHRWC.H. Robinso20190523A4.782.770.090.462.682.31
CHSChicos FAS,20190523A28.5122.3410.2310.3312.1112.00
CHTRCharter Comm20190523A6.5518.1015.6816.022.432.09
CHUYChuy's Holdi20190523A41.0438.166.856.8331.3231.33
CHWCalamos Glob20190523A20.7115.4511.5012.293.903.12
CHYCalamos Conv20190523A18.1418.6716.7019.331.98-0.66
CICIGNA Corpor20190523A5.213.051.111.241.941.82
CIACitizens, In20190523A41.9990.847.7677.1683.0713.68
CIBRFirst Trust20190523ETF20.4715.878.648.907.236.97
CIDVictoryShare20190523ETF1016.17664.85664.85664.850.000.00
CIDMCinedigm Cor20190523A293.42138.5121.1647.94117.3590.57
CIENCiena Corpor20190523A4.002.800.790.902.011.90
CIFSChina Intern20190523A110.9698.0255.4456.3842.5841.64
CIGIColliers Int20190523A12.437.283.173.124.114.16
CILVictoryShare20190523ETF32.4426.9727.0427.01-0.08-0.04
CIMChimera Inve20190523A5.414.753.243.271.511.48
CINFCincinnati F20190523A5.482.44-0.260.621.701.55
CINRCINER RESOUR20190523A76.1045.6640.9741.794.693.87
CIOCITY OFFICE20190523A20.9413.395.525.577.877.82
CIRCIRCOR Inter20190523A33.5016.525.773.5610.7512.96
CITCIT Group In20190523A9.716.383.974.302.412.09
CIVBCivista Banc20190523A128.6355.1942.3946.3112.808.88
CIXComp X Inter20190523A365.64240.50218.29218.2922.2122.21
CIZVictoryShare20190523ETF41.6416.1815.1615.161.021.02
CIZNCitizens Hol20190523A1008.47164.41-133.01-133.01297.41297.41
CJJDChina Jo-Jo20190523A99.9092.0357.9964.2934.0527.74
CKHSeacor Holdi20190523A86.1128.8515.7818.6113.0710.24
CKPTCheckpoint T20190523A206.5385.8111.1317.4474.6868.37
CKXCKX Lands, I20190523A50.13241.87241.87241.870.000.00
CLColgate-Palm20190523A1.632.430.520.491.921.94
CLARClarus Corpo20190523A29.1322.635.768.6216.8714.37
CLBCore Laborat20190523A16.198.443.643.754.804.68
CLBKColumbia Fin20190523A31.9517.1411.3114.455.832.69
CLBSCaladrius Bi20190523A245.21178.19177.40177.400.790.79
CLCTCollectors U20190523A72.4134.4825.5926.718.897.78
CLDBCORTLAND BNC20190523A300.64182.34161.03161.0321.3221.32
CLDRCloudera, In20190523A10.589.113.884.835.224.27
CLDTCHATHAM LODG20190523A15.208.763.754.335.014.43
CLDXCelldex Ther20190523A73.1148.1721.9919.4126.1928.76
CLFCleveland-Cl20190523A10.789.523.843.875.685.65
CLFDClearfield,20190523A152.6288.3364.9369.6123.4018.72
CLGXCorelogic, I20190523A9.103.881.091.352.792.53
CLHClean Harbor20190523A16.446.952.543.434.413.52
CLIMack-Cali Re20190523A10.394.442.782.941.661.50
CLIRClearSign Te20190523A320.11362.34178.87179.76183.47182.57
CLIXProShares Lo20190523ETF20.488.589.798.57-1.210.01
CLMTCalumet Spec20190523A72.0658.4733.0828.8825.3929.59
CLNCColony Credi20190523A19.3911.028.675.592.345.43
CLNEClean Energy20190523A34.3332.3412.1012.4120.2719.96
CLNYColony Capit20190523A19.8210.437.007.613.422.82
CLOUGlobal X Clo20190523ETF31.098.604.044.764.563.84
CLPRClipper Real20190523A58.2325.3625.2223.930.141.44
CLPSCLPS Incorpo20190523A348.13247.7922.5234.23225.27213.56
CLRCONTINENTAL20190523A8.386.312.362.793.943.52
CLRBCellectar Bi20190523A145.4890.9079.6586.2311.254.66
CLRGIQ Chaikin U20190523ETF17.9312.438.228.634.213.80
CLROClearOne, In20190523A203.53117.0024.8880.6492.1236.36
CLSCelestica, I20190523A15.2013.686.836.496.857.19
CLSDClearside Bi20190523A109.5372.7252.4455.6920.2817.03
CLSNCelsion Corp20190523A190.23111.4450.7882.9360.6728.52
CLTLInvesco Trea20190523ETF3.272.912.892.890.010.01
CLUBTown Sports20190523A64.4452.3141.8942.4910.419.81
CLVSClovis Oncol20190523A23.3314.684.436.5210.258.16
CLWClearwater P20190523A43.8312.845.176.367.676.47
CLWTEuro Tech Ho20190523A207.26218.23204.27206.9413.9611.29
CLXClorox Compa20190523A4.422.800.370.732.422.07
CLXTCalyxt, Inc.20190523A159.5065.5856.7352.398.8413.19
CMCanadian Imp20190523A2.371.920.671.171.260.75
CMAComerica Inc20190523A4.902.900.430.682.472.22
CMBSiShares CMBS20190523ETF27.4223.9213.4312.3910.4911.53
CMCCommercial M20190523A7.927.432.413.445.033.99
CMCLCaledonia Mi20190523A207.6166.0265.2165.210.810.81
CMCSAComcast Corp20190523A2.362.900.781.062.121.85
CMCTCIM Commerci20190523A324.33283.67279.31279.314.364.36
CMDCantel Medic20190523A21.828.1920.9721.82-12.78-13.64
CMDYiShares Bloo20190523ETF60.4046.9642.2646.964.700.00
CMECME Group In20190523A5.203.771.201.532.572.24
CMFiShares Cali20190523ETF3.152.931.812.571.120.36
CMGChipotle Mex20190523A12.526.832.543.494.283.33
CMICummins Inc.20190523A6.554.531.552.322.972.20
CMLSCumulus Medi20190523A149.2680.6227.5330.7153.0949.92
CMOCapstead Mor20190523A12.6210.988.658.802.322.17
CMPCompass Mine20190523A24.6115.755.765.839.999.92
CMPRCimpress PLC20190523A33.2814.605.967.498.647.11
CMRECostamare In20190523A20.4519.676.677.7813.0011.90
CMRXChimerix, In20190523A43.3788.5221.1522.9967.3965.54
CMSCMS Energy C20190523A1.882.841.301.411.541.43
CMTCore Molding20190523A261.58157.08143.99156.7813.090.30
CMTLComtech Tele20190523A39.77137.3734.9736.91102.39100.45
CNXtrackers MS20190523ETF19.0013.9623.336.13-9.377.83
CNACNA Financia20190523A13.564.141.491.762.662.39
CNATConatus Phar20190523A132.31287.68142.37212.47145.3175.21
CNBKACentury Banc20190523A84.2142.8939.7539.243.143.65
CNCCentene Corp20190523A3.576.594.774.321.832.28
CNCEConcert Phar20190523A61.1121.916.706.9915.2114.92
CNCRLoncar Cance20190523ETF40.5558.5755.3055.983.272.60
CNDTConduent Inc20190523A11.318.332.642.995.695.33
CNETChinaNet Onl20190523A149.90114.0591.0891.0122.9723.04
CNFRConifer Hold20190523A467.04596.67270.31270.31326.34326.34
CNHICNH INDUSTRI20190523A11.6612.598.108.264.494.35
CNICanadian Nat20190523A3.291.710.310.501.411.21
CNKCinemark Hol20190523A10.455.152.212.342.932.81
CNMDCONMED Corpo20190523A21.7012.894.518.348.394.56
CNNECannae Holdi20190523A18.109.183.483.285.715.90
CNOCNO Financia20190523A7.276.301.902.044.404.26
CNOBCenter Banco20190523A26.7312.939.306.733.646.20
CNPCenterPoint20190523A3.454.513.323.071.191.44
CNQCanadian Nat20190523A3.943.39-0.740.134.133.25
CNSCohen & Stee20190523A23.338.205.374.462.833.74
CNSLConsolidated20190523A23.7629.986.959.0023.0320.99
CNSTConstellatio20190523A166.2399.22-21.9114.56121.1384.66
CNTYCentury Casi20190523A32.4619.7418.0015.951.743.79
CNXCNX Resource20190523A13.6337.5631.2931.696.296.03
CNXMCNX Midstrea20190523A18.3716.5717.3213.12-0.753.45
CNXTVanEck Vecto20190523ETF24.2316.0311.5312.294.503.74
CNYAiShares MSCI20190523ETF23.5913.343.864.059.489.29
COGlobal Cord20190523A83.4233.5616.4417.3217.1216.24
COCPCocrystal Ph20190523A252.06142.60137.38137.385.225.22
CODACoda Octopus20190523A100.4065.3942.5927.7622.8137.63
CODICompass Dive20190523A18.7910.755.364.535.396.22
CODXCo-Diagnosti20190523A55.43225.24176.37178.4748.8746.77
COFCapital One20190523A4.512.241.321.200.921.04
COGCabot Oil &20190523A3.972.930.590.722.332.21
COHNCohen & Comp20190523A259.77159.6689.1697.1570.5062.52
COHRCoherent Inc20190523A22.6910.517.087.693.432.83
COHUCohu Inc20190523A24.1510.217.666.482.563.73
COKECoca-Cola Co20190523A58.7528.0819.3020.178.767.90
COLBColumbia Ban20190523A17.479.744.874.504.875.24
COLDAmericold Re20190523A4.103.59-0.461.034.052.56
COLLCollegium Ph20190523A28.9715.953.464.3412.4911.61
COLMColumbia Spo20190523A18.607.242.683.544.553.70
COMDirexion Aus20190523ETF16.632.782.922.88-0.14-0.10
COMBGraniteShare20190523ETF19.6655.3651.3254.274.031.09
COMMCommScope Ho20190523A7.5311.873.774.628.107.25
COMTiShares Comm20190523ETF12.054.873.813.951.060.92
CONECyrusOne Inc20190523A7.624.031.511.752.522.28
CONNConn's Inc.20190523A24.7724.016.616.9017.4017.11
COOThe Cooper C20190523A12.713.911.301.622.612.28
COOPMr. Cooper G20190523A20.0860.8551.0953.009.767.85
COPConocoPhilli20190523A2.252.050.380.321.671.73
COPXGlobal X Cop20190523ETF62.0348.8442.5947.456.241.38
CORCoresite Rea20190523A17.496.684.204.572.492.11
CORECore Mark Ho20190523A26.029.773.043.716.736.06
CORPPIMCO Invest20190523ETF12.2320.949.509.5111.4411.43
CORRCorEnergy In20190523A24.6210.208.277.131.933.06
CORTCorcept Ther20190523A19.3630.6824.4527.096.253.60
CORVCorrevio Pha20190523A243.95189.39110.95110.0978.4379.30
COSTCostco Whole20190523A4.093.171.551.201.621.97
COTYCOTY INC20190523A7.717.272.452.724.824.56
COUPCoupa Softwa20190523A18.149.113.194.325.924.79
COWiPath Series20190523ETN29.2724.9935.3836.27-10.39-11.28
COWNCowen Inc. C20190523A20.7117.544.384.6813.1612.88
COWZPacer US Cas20190523ETF9.607.615.856.561.751.04
CPCanadian Pac20190523A7.103.810.370.553.443.26
CPACopa Holding20190523A29.5611.406.116.825.294.58
CPAHCounterpath20190523A794.231048.941015.891015.8933.0533.05
CPBCampbell Sou20190523A3.372.67-0.21-0.122.882.79
CPECallon Petro20190523A14.2311.763.173.728.598.04
CPFCentral Paci20190523A18.798.553.313.985.244.57
CPGCRESCENT POI20190523A28.8026.565.746.3920.8220.17
CPHIChina Pharma20190523A265.56326.05286.06286.1439.9939.91
CPICPI Inflatio20190523ETF20.244.224.224.220.000.00
CPIXCumberland P20190523A171.10189.41165.86163.2023.5526.21
CPKChesapeake U20190523A70.5034.9918.0321.3316.9713.66
CPLGCorePoint Lo20190523A21.467.992.862.905.135.09
CPLPCapital Prod20190523A34.4722.6113.7412.358.8810.26
CPRICapri Holdin20190523A6.374.891.690.403.214.50
CPRTCopart Inc20190523A9.207.072.444.554.632.52
CPRXCatalyst Pha20190523A34.5242.3721.2416.2821.1326.08
CPSCooper-Stand20190523A33.4014.336.977.817.366.52
CPSHCPS Technolo20190523A324.93130.8766.3666.3664.5264.52
CPSIComputer Pro20190523A32.8019.468.279.1211.1910.34
CPSSConsumer Por20190523A354.0343.8843.6943.690.190.19
CPSTCapstone Tur20190523A150.44141.4593.8693.7747.5947.67
CPTCamden Prope20190523A7.413.571.481.742.091.83
CPTACapitala Fin20190523A25.8930.1221.5019.088.6211.04
CQPCheniere Ene20190523A31.7020.6817.0913.853.596.83
CQQQInvesco Chin20190523ETF12.497.124.074.703.052.42
CRCrane Compan20190523A18.527.803.593.384.214.42
CRAICRA Internat20190523A84.1435.9321.4523.1714.4812.77
CRAKVanEck Vecto20190523ETF50.3725.3222.7222.932.602.39
CRBNiShares MSCI20190523ETF12.2812.408.678.493.733.91
CRBPCorbus Pharm20190523A27.0722.4310.5612.4211.8710.01
CRCCalifornia R20190523A13.548.982.184.206.804.78
CRDACrawford & C20190523A84.5026.7116.0217.1510.699.56
CRDBCrawford & C20190523A101.0023.4416.8516.546.606.90
CREECree Inc20190523A9.888.343.394.134.964.21
CREGChina Recycl20190523A237.71213.84152.58152.7761.2561.06
CREXCREATIVE REA20190523A699.23531.79330.32486.65201.4745.13
CRHMCRH Medical20190523A39.9733.5310.5317.2922.9916.23
CRICarter's Inc20190523A17.747.114.103.882.682.90
CRISCuris Inc20190523A298.99217.83184.68161.2933.1456.54
CRKComstock Res20190523A34.5021.855.214.8816.6416.97
CRLCharles Rive20190523A17.137.482.993.634.493.86
CRMsalesforce.c20190523A4.422.991.131.561.861.42
CRMDCorMedix Inc20190523A40.0426.548.3313.6518.2212.89
CRMTAmerica's Ca20190523A34.5814.776.658.338.126.43
CRNTCeragon Netw20190523A37.1730.2322.0122.398.227.84
CRONCronos Group20190523A10.079.975.644.694.305.29
CROPIQ Global Ag20190523ETF16.890.620.620.620.000.00
CROXCrocs, Inc.20190523A7.096.701.282.835.413.87
CRSCarpenter Te20190523A26.5410.813.723.347.097.46
CRSACrescent Acq20190523A68.81292.89221.44221.4471.4571.45
CRSPCRISPR Thera20190523A37.9725.0511.6613.6613.3811.39
CRTCross Timber20190523A147.17110.5699.06100.0511.5010.51
CRTXCortexyme, I20190523A66.3330.5320.6123.689.926.86
CRUSCirrus Logic20190523A11.515.894.344.611.541.28
CRVLCorvel Corp20190523A70.5332.9622.6324.7110.348.25
CRVSCorvus Pharm20190523A81.7834.8733.2233.031.661.85
CRWSCrown Crafts20190523A99.4863.8849.5347.5014.3416.37
CRYCryoLife, In20190523A24.229.334.293.775.105.61
CSAVictoryShare20190523ETF23.5622.8424.1324.13-1.29-1.29
CSBVictoryShare20190523ETF27.998.746.916.971.821.77
CSBRChampions On20190523A278.90131.5598.96113.5132.5918.04
CSCOCisco System20190523A1.872.201.800.960.411.24
CSDInvesco S&P20190523ETF45.5721.2213.4012.127.819.09
CSFVictoryShare20190523ETF19.6412.77-0.91-1.1013.6813.87
CSFLCenterState20190523A10.3316.550.510.8016.0415.76
CSGPCoStar Group20190523A26.459.703.375.166.324.54
CSGSCSG Systems20190523A37.7110.746.246.274.514.53
CSIQCanadian Sol20190523A16.17106.4095.74102.3210.664.08
CSLCarlisle Com20190523A12.844.802.082.972.721.82
CSLTCASTLIGHT HE20190523A43.4025.918.159.7517.7716.16
CSMProShares La20190523ETF8.496.575.965.230.621.35
CSMLIQ Chaikin U20190523ETF26.4133.3228.3327.694.985.62
CSODCornerstone20190523A20.508.784.545.264.243.52
CSPICSP Inc.20190523A260.28186.7164.7666.00121.95120.71
CSQCalamos Stra20190523A20.2741.8238.2338.233.593.59
CSSEChicken Soup20190523A535.48193.33141.47143.8651.8649.47
CSTECaesarstone20190523A35.3518.634.215.8514.4212.79
CSTMConstellium20190523A13.0313.080.671.6412.4111.45
CSTRCapStar Fina20190523A51.9826.152.538.0223.6218.13
CSUCapital Seni20190523A56.2734.6822.4724.6412.2110.04
CSVCarriage Ser20190523A29.0313.413.823.679.599.74
CSWCCapital Sout20190523A34.2099.758.158.5191.6091.24
CSWICSW Industri20190523A64.5634.6223.5724.9411.059.69
CSXCSX Corporat20190523A2.521.840.780.901.060.95
CTASCintas Corp20190523A9.144.041.461.632.592.42
CTBCooper Tire20190523A16.778.621.992.346.626.28
CTBICommunity Tr20190523A71.4837.5229.5931.567.935.96
CTEKCynergisTek,20190523A83.0627.1419.5023.047.644.10
CTGComputer Tas20190523A148.6999.1368.0782.8031.0616.33
CTHRCharles & Co20190523A93.2574.6252.3357.8022.2916.82
CTIBYunhong CTI20190523A447.29242.511.641.64240.88240.88
CTICCTI BioPharm20190523A104.66119.5694.1495.2125.4224.35
CTLCenturyLink,20190523A10.277.773.774.854.002.91
CTLTCATALENT, IN20190523A9.973.881.111.922.771.96
CTMXCytomX Thera20190523A37.3426.072.4411.4023.6314.67
CTOConsolidated20190523A91.6038.8533.7036.975.151.88
CTRAContura Ener20190523A48.2019.585.6310.4313.959.15
CTRCCentric Bran20190523A282.81151.61121.87124.0129.7427.60
CTRECARTRUST REI20190523A7.7915.533.394.9312.2410.63
CTRMCastor Marit20190523A152.6590.5439.5235.7151.0354.83
CTRNCiti Trends,20190523A88.0952.8737.3142.9715.569.90
CTSCTS Corporat20190523A18.738.071.852.796.225.28
CTSHCognizant Te20190523A1.821.780.640.851.140.93
CTSOCytosorbents20190523A57.36106.6573.6577.6533.0029.00
CTTCATCHMARK TI20190523A27.5810.365.836.344.534.01
CTXRCitius Pharm20190523A266.67179.30158.58158.5820.7220.72
CTXSCitrix Syste20190523A3.062.08-1.72-1.663.803.75
CUBCubic Corpor20190523A20.049.442.283.317.156.13
CUBAHerzfeld Car20190523A280.75218.28218.28218.280.000.00
CUBECubeSmart20190523A3.352.500.690.871.811.63
CUBICUSTOMERS BA20190523A23.2610.115.404.524.715.59
CUECue Biopharm20190523A89.9660.8127.9031.4432.9129.37
CUICUI Global,20190523A247.59223.78222.95224.650.83-0.86
CULPCulp, Inc.20190523A276.55136.27120.51124.0515.7612.22
CUOContinental20190523A441.87
CUREDirexion Dai20190523ETF9.325.553.362.792.192.76
CUROCURO Group H20190523A37.9030.7519.7420.1211.0210.63
CUTInvesco MSCI20190523ETF35.4321.6920.8820.880.810.81
CUTRCutera, Inc.20190523A33.3816.557.069.219.507.35
CUZCousins Prop20190523A10.9910.827.708.113.122.71
CVACovanta Hold20190523A6.674.783.944.820.84-0.05
CVBFCVB Financia20190523A10.3611.421.462.339.969.10
CVCOCavco Indust20190523A48.2621.2314.2615.576.405.04
CVCYCentral Vall20190523A115.1656.6434.4731.8022.1824.84
CVECenovus Ener20190523A12.249.654.084.245.565.41
CVEOCIVEO CORPOR20190523A78.18429.88412.85414.3417.0315.58
CVETCovetrus, In20190523A13.9511.387.717.203.664.18
CVGICommercial V20190523A27.8716.907.316.719.5910.19
CVGWCalavo Growe20190523A41.3724.0213.0216.0011.008.02
CVICVR ENERGY,20190523A13.6815.043.643.9811.4011.06
CVIACovia Holdin20190523A49.2236.7913.7117.0523.0819.74
CVLTCommault Sys20190523A11.9335.386.3127.2729.098.20
CVLYCodorus Vall20190523A165.3193.2874.6785.5618.607.72
CVMCel-Sci Corp20190523A51.0952.9233.3832.0019.5420.93
CVNACarvana Co.20190523A17.649.155.065.774.103.39
CVRChicago Rive20190523A661.80
CVSCVS HEALTH C20190523A2.032.641.141.291.511.35
CVTICovenant Tra20190523A49.4042.475.778.4636.6934.00
CVUCPI Aerostru20190523A303.74148.39129.29144.6319.113.76
CVVCVD Equipmen20190523A147.5881.6681.3185.770.35-4.12
CVXChevron Corp20190523A1.551.750.650.911.100.84
CVYInvesco Zack20190523ETF22.5612.7010.9710.211.742.49
CWCurtiss-Wrig20190523A15.496.262.583.443.682.82
CWBSPDR Bloombe20190523ETF2.034.824.384.380.450.45
CWBCCommunity We20190523A184.7496.3623.9923.9972.3772.37
CWBRCohBar, Inc.20190523A143.31209.45105.76108.98103.68100.47
CWCOConsolidated20190523A52.7727.14-3.87-1.5031.0228.65
CWEBDirexion Dai20190523ETF23.8515.7516.4914.70-0.741.04
CWENClearway Ene20190523A10.566.052.773.113.282.96
CWENAClearway Ene20190523A16.0910.524.664.505.866.02
CWHCamping Worl20190523A19.4811.176.988.104.193.07
CWISPDR MSCI AC20190523ETF3.542.961.951.781.011.18
CWKCushman & Wa20190523A9.945.711.411.824.303.89
CWSAdvisorShare20190523ETF86.3684.4284.4284.420.000.00
CWSTCasella Wast20190523A25.7710.172.963.197.216.98
CWTCalifornia W20190523A14.4314.316.997.377.326.94
CXDCChina XD Pla20190523A207.56244.61241.81224.452.8020.16
CXOCONCHO RESOU20190523A9.124.761.832.092.932.67
CXPCOLUMBIA PRO20190523A5.788.852.893.005.975.85
CXSEWisdomTree T20190523ETF19.9114.1814.9313.77-0.750.41
CXWCoreCivic, I20190523A10.905.093.083.292.011.80
CYCypress Semi20190523A6.535.901.901.833.994.06
CYANCyanotech Co20190523A604.92448.58448.58448.580.000.00
CYBWisdomTree20190523ETF59.2013.4313.4313.430.000.00
CYBECyberoptics20190523A224.05164.85113.04106.9451.8157.91
CYBRCyberArk Sof20190523A12.3310.143.063.607.076.53
CYCCCyclacel Pha20190523A588.59658.68615.09615.0943.5943.60
CYCNCyclerion Th20190523A145.3943.1423.8128.3419.3314.79
CYDChina Yuchai20190523A83.4936.7233.0633.633.663.09
CYHCommunity He20190523A31.9724.9212.8313.4412.0911.48
CYRNCYREN Ltd.20190523A543.61526.68526.68526.680.000.00
CYRXCryoPort, In20190523A39.5019.715.587.6714.1312.04
CYTKCytokinetics20190523A23.5225.87-4.26-1.9630.1327.83
CZAInvesco Zack20190523ETF20.3518.6317.8315.760.802.87
CZNCCitizens & N20190523A120.3783.6265.9860.2617.6423.36
CZRCaesars Ente20190523A11.2410.68-0.280.6310.9610.06
CZWICitizens Com20190523A466.51266.46235.94243.8130.5222.65
CZZCosan Limite20190523A13.6411.414.415.087.006.33
DDominion Ene20190523A2.093.171.131.182.041.99
DACDanaos Corpo20190523A592.89341.6970.25174.64271.44167.05
DAIOData I/O Cor20190523A142.9263.01-21.98-15.9485.0078.95
DAKTDaktronics I20190523A34.7118.078.529.029.559.05
DALDelta Air Li20190523A2.192.331.531.330.811.01
DALIFirst Trust20190523ETF30.69118.33115.00115.003.333.33
DALTAnfield Capi20190523ETF49.3512.9511.6011.601.351.35
DANDana Incorpo20190523A7.756.501.111.485.395.02
DARDARLING INGR20190523A6.594.491.161.463.333.03
DAREDare Bioscie20190523A277.55227.58187.19185.5140.3942.08
DAUDExchange-Tra20190523ETN37.8521.8621.8621.860.000.00
DAXGlobal X Fun20190523ETF99.2661.3459.3159.312.032.03
DBDeutsche Ban20190523A13.8610.586.276.074.314.50
DBAWXtrackers MS20190523ETF8.867.887.698.690.18-0.81
DBDDiebold Nixd20190523A15.7712.457.116.305.346.16
DBEFXtrackers MS20190523ETF3.223.121.251.511.871.61
DBEMXtrackers MS20190523ETF31.9264.79-4.77-4.3869.5669.17
DBEUXtrackers MS20190523ETF3.503.321.902.051.421.27
DBEZXtrackers MS20190523ETF8.026.354.548.331.81-1.98
DBGRXtrackers MS20190523ETF18.4515.2315.2315.230.000.00
DBIDesigner Bra20190523A8.905.911.691.644.234.27
DBJPXtrackers MS20190523ETF3.643.000.981.142.021.85
DBLVAdvisorShare20190523ETF111.6387.4968.5058.0019.0029.49
DBMFiM DBi Manag20190523ETF21.0615.8715.8715.870.000.00
DBVTDBV Technolo20190523A43.9223.9412.8213.5511.1210.39
DBXDropbox, Inc20190523A6.058.993.134.005.864.99
DCARDropCar, Inc20190523A223.60168.99146.81147.0622.1821.93
DCHFExchange-Tra20190523ETN25.89
DCIDonaldson Co20190523A13.865.661.112.744.542.92
DCODucommun Inc20190523A42.8519.039.3310.949.708.09
DCOMDime Communi20190523A19.7818.675.553.8713.1214.80
DCPDCP Midstrea20190523A15.066.503.172.903.333.60
DCPHDeciphera Ph20190523A92.6736.3623.9823.4312.3812.93
DDD3D Systems C20190523A12.1710.951.243.089.727.85
DDGProshares Sh20190523ETF45.6034.2445.7034.24-11.470.00
DDIVFirst Trust20190523ETF18.529.459.459.450.000.00
DDLSWisdomTree D20190523ETF29.8329.8824.6528.845.231.04
DDMProShares Ul20190523ETF2.622.171.751.380.420.79
DDSDillards Inc20190523A20.197.673.392.884.284.78
DDWMWisdomTree D20190523ETF25.9541.0337.0037.784.033.25
DEDeere & Comp20190523A4.503.881.842.242.041.64
DEAEasterly Gov20190523A7.325.271.952.233.323.04
DECKDeckers Outd20190523A13.726.563.414.023.152.54
DEEFXtrackers FT20190523ETF53.0634.3132.4932.491.821.81
DEFInvesco Defe20190523ETF26.4822.5219.3718.653.153.87
DEFAiShares Adap20190523ETF62.89110.34110.34110.340.000.00
DEIDouglas Emme20190523A4.552.811.061.061.751.75
DELLDell Technol20190523A10.193.930.421.803.522.13
DEMWisdomTree E20190523ETF5.333.242.121.791.111.44
DENNDENNY'S CORP20190523A10.688.280.652.097.636.19
DESWisdomTree U20190523ETF6.944.865.224.66-0.360.20
DESPDespegar.com20190523A25.0416.7011.3211.645.395.07
DEURExchange-Tra20190523ETN18.6013.5712.6113.570.960.00
DEUSXtrackers Ru20190523ETF14.0010.2911.2611.26-0.98-0.98
DEWWisdomTree G20190523ETF16.8111.429.8411.501.58-0.08
DFEWisdomTree E20190523ETF8.355.506.076.21-0.56-0.70
DFENDirexion Dai20190523ETF21.2029.9012.5014.6117.4015.30
DFFNDIFFUSION PH20190523A166.7378.2734.0152.4244.2625.86
DFINDonnelley Fi20190523A29.6811.09-1.821.5312.919.56
DFJWisdomTree J20190523ETF11.263.363.333.120.030.24
DFNDReality Shar20190523ETF130.8560.6754.1454.146.546.54
DFNLDavis Select20190523ETF56.6045.5445.6545.60-0.11-0.06
DFSDiscover Fin20190523A3.442.090.881.361.200.73
DFVLiPath US Tre20190523ETF91.91
DFVSiPath US Tre20190523ETF101.93
DGDollar Gener20190523A4.802.231.311.190.921.05
DGAZVelocityShar20190523ETN22.4612.776.036.656.746.13
DGBPExchange-Tra20190523ETN37.9440.2040.2040.200.000.00
DGICADonegal Grou20190523A152.73287.8293.5393.90194.29193.92
DGICBDonegal Grou20190523A2078.691769.571769.571769.570.000.00
DGIIDigi Interna20190523A35.6728.776.816.4321.9622.34
DGLDVelocityShar20190523ETF4.913.730.12-0.093.613.83
DGLYDigital Ally20190523A78.1191.66101.84101.43-10.18-9.77
DGPDB Gold Doub20190523ETN66.0537.0234.6535.912.371.11
DGREWisdomTree T20190523ETF66.5160.3860.3560.380.030.00
DGROiShares Core20190523ETF2.723.03-0.141.663.161.37
DGRSWisdomTree T20190523ETF25.298.278.557.14-0.281.14
DGRWWisdomTree T20190523ETF3.224.741.833.712.911.03
DGSWisdomTree E20190523ETF13.119.027.397.271.631.75
DGTSPDR Global20190523ETF19.1311.119.5910.391.520.72
DGXQuest Diagno20190523A4.802.350.590.761.761.59
DGZDB Gold Shor20190523ETN86.7223.1711.6511.6511.5211.52
DHID.R. Horton20190523A2.572.070.430.571.631.49
DHILDiamond Hill20190523A113.4776.2760.5064.8216.4512.12
DHRDanaher Corp20190523A3.854.320.520.713.793.61
DHSWisdomTree U20190523ETF4.222.230.320.991.901.23
DHTDHT HOLDINGS20190523A18.1818.074.577.7813.5010.02
DHXDHI Group, I20190523A46.7625.729.549.5516.1816.18
DIASPDR Dow Jon20190523ETF0.7439.7239.4939.290.230.44
DIALColumbia Div20190523ETF12.7529.4529.4529.450.000.00
DIGProShares Ul20190523ETF6.928.94-1.92-7.1010.8516.04
DIMWisdomTree I20190523ETF17.2330.8830.8830.880.000.00
DINDine Brands20190523A19.328.604.134.604.474.00
DINTDavis Select20190523ETF53.9320.1611.4511.458.718.71
DIODDiodes Inc20190523A20.6218.312.626.4915.6911.82
DISThe Walt Dis20190523A2.021.551.151.410.400.15
DISCADiscovery, I20190523A4.013.450.521.022.932.43
DISCBDiscovery, I20190523A1259.78561.10561.10561.100.000.00
DISCKDiscovery, I20190523A4.084.340.880.593.473.75
DISHDISH Network20190523A5.456.433.213.703.222.74
DITAMCON Distri20190523A403.38135.54-13.27-13.27148.81148.81
DIVGlobal X Sup20190523ETF10.6425.3812.559.6912.8315.69
DIVAAGFiQ Hedged20190523ETF57.9856.7456.7456.740.000.00
DIVBiShares U.S.20190523ETF8.37
DIVCC-Tracks Exc20190523ETN126.26
DIVOAmplify CWP20190523ETF39.056.946.946.940.000.00
DIVYReality Shar20190523ETF106.6435.8332.7432.743.093.09
DJCIETRACS Linke20190523ETN16.6914.4611.3111.313.153.15
DJCODaily Journa20190523A0.17
DJDInvesco Dow20190523ETF19.6115.6216.8020.15-1.18-4.53
DJPiPath Bloomb20190523ETN4.714.133.033.711.090.42
DJPYExchange-Tra20190523ETN13.6047.3332.8232.9614.5214.38
DKDelek US Hol20190523A17.6715.8311.4312.274.393.56
DKLDELEK LOGIST20190523A107.8746.4030.1234.4216.2811.98
DKSDick's Sport20190523A7.136.561.371.185.205.38
DLADelta Appare20190523A180.9887.4270.0065.2717.4222.15
DLBDolby Labora20190523A9.084.061.942.272.121.79
DLBRVelocityShar20190523ETN137.3860.6664.2161.70-3.55-1.04
DLHCDLH Holdings20190523A200.07148.82144.83145.933.992.89
DLNWisdomTree U20190523ETF3.012.240.560.521.681.72
DLNGDYNAGAS LNG20190523A99.9182.9362.5963.1920.3419.74
DLPHDelphi Techn20190523A17.609.373.433.865.945.53
DLPNDolphin Ente20190523A518.21373.74296.19317.9077.5555.84
DLRDigital Real20190523A4.852.100.580.751.521.35
DLSWisdomTree I20190523ETF12.027.354.498.042.86-0.70
DLTHDuluth Holdi20190523A24.3914.789.128.115.666.67
DLTRDollar Tree20190523A3.482.490.881.021.611.47
DLXDeluxe Corpo20190523A17.226.941.882.295.064.65
DMACDiaMedica Th20190523A177.16134.62129.2781.265.3553.35
DMLPDorchester M20190523A66.3341.7618.0918.2423.6823.52
DMPIDelMar Pharm20190523A271.37197.75159.08167.2738.6730.48
DMRCDigimarc Cor20190523A56.4127.2919.4121.857.875.44
DMREDeltaShares20190523ETF69.29
DMRLDeltaShares20190523ETF42.9223.1423.1423.140.000.00
DMRMDeltaShares20190523ETF44.0319.0440.5975.34-21.55-56.29
DMRSDeltaShares20190523ETF45.1018.3418.3418.340.000.00
DNJRGolden Bull20190523A424.49247.07146.24152.73100.8394.33
DNKNDunkin' Bran20190523A8.484.662.542.452.122.21
DNLWisdomTree G20190523ETF16.8012.9812.9812.980.000.00
DNLIDenali Thera20190523A26.7723.822.613.8121.2120.01
DNNDenison Mine20190523A61.8448.0333.9933.5414.0414.49
DNOWNOW INC.20190523A11.898.841.892.076.956.77
DNRDenbury Reso20190523A63.5655.2639.1340.1216.1115.17
DODiamond Offs20190523A12.2610.081.224.468.865.62
DOCPHYSICIANS R20190523A5.727.054.154.352.932.74
DOCUDocuSign, In20190523A12.2111.754.314.717.447.04
DOGProShares Sh20190523ETF1.781.641.180.930.470.71
DOGSArrow Dogs o20190523ETF41.6347.5947.5947.590.000.00
DOGZDogness (Int20190523A381.9332.3535.1435.13-2.79-2.77
DOLWisdomTree I20190523ETF10.895.663.844.801.810.86
DOMODomo, Inc. C20190523A40.6022.9016.6416.326.266.58
DONWisdomTree U20190523ETF3.273.593.133.100.460.48
DOOWisdomTree i20190523ETF17.347.998.548.21-0.55-0.22
DOOOBRP Inc. Com20190523A26.9016.958.879.118.087.85
DOORMASONITE INT20190523A31.018.973.225.125.763.86
DORMDorman Produ20190523A34.2914.174.475.389.708.79
DOVDover Corpor20190523A5.832.150.860.921.291.23
DOWDow Inc.20190523A2.943.804.224.73-0.42-0.92
DOXAmdocs Limit20190523A8.305.652.541.883.113.77
DPHCDiamondPeak20190523A205.97
DPWDPW Holdings20190523A115.67112.0894.5894.1317.5017.95
DPZDomino's Piz20190523A14.147.083.363.393.723.69
DRADDigirad Corp20190523A435.28206.93149.85149.8557.0857.08
DREDuke Realty20190523A3.574.690.842.123.872.57
DRHDiamondRock20190523A9.776.902.262.884.634.01
DRIDarden Resta20190523A4.972.990.941.372.051.62
DRIODarioHealth20190523A110.89181.09170.19170.1610.9010.93
DRIPDirexion Dai20190523ETF8.207.372.232.745.144.63
DRIVGlobal X Aut20190523ETF30.4622.6719.2320.763.441.91
DRNDirexion Dai20190523ETF62.3040.0029.1229.3810.8810.62
DRNADicerna Phar20190523A38.7639.557.288.7432.2730.81
DRQDril-Quip, I20190523A22.7217.496.869.4910.648.00
DRRMarket Vecto20190523ETN233.14
DRRXDurect Corp20190523A49.1862.9045.2346.4117.6716.48
DRSKAptus Define20190523ETF18.0722.5522.7722.14-0.220.41
DRVDirexion Dai20190523ETF31.2725.5420.7524.184.791.36
DRWWisdomTree G20190523ETF16.269.339.399.33-0.060.00
DSDrive Shack20190523A42.6829.0218.1919.4110.839.61
DSEDuff & Phelp20190523A32.2825.1119.6617.335.457.78
DSGXDescartes Sy20190523A11.045.200.751.664.453.54
DSIiShares MSCI20190523ETF4.022.34-0.97-0.253.312.59
DSKEDaseke, Inc.20190523A42.5947.5818.2720.3629.3227.22
DSLVVelocityShar20190523ETF16.5010.948.809.132.141.82
DSPGDSP Group In20190523A36.5332.91-2.60-2.5435.5035.45
DSSDocument Sec20190523A385.26326.65284.25289.3442.4037.31
DSSIDiamond S Sh20190523A98.22115.5157.4467.1258.0848.39
DSTLDistillate U20190523ETF16.3115.1917.1415.19-1.950.00
DSWLDeswell Indu20190523A144.08121.1349.3949.3971.7471.74
DSXDiana Shippi20190523A34.2033.3912.3613.5321.0419.86
DTDWisdomTree U20190523ETF3.832.872.102.440.780.44
DTEDTE Energy C20190523A4.552.831.191.421.651.42
DTEADAVIDsTEA In20190523A96.1388.5584.3088.354.250.21
DTECALPS Disrupt20190523ETF68.9271.9454.8779.5317.07-7.59
DTHWisdomTree I20190523ETF16.0715.2414.4614.760.780.48
DTILPrecision Bi20190523A134.1149.6217.8420.0731.7829.55
DTNWisdomTree U20190523ETF4.1811.794.426.197.385.60
DTODB Crude Oil20190523ETN127.87110.6761.5065.2649.1745.42
DTSSDatasea Inc.20190523A1379.861126.301126.301126.300.000.00
DTULiPath US Tre20190523ETF92.64
DTUSiPath US Tre20190523ETF152.92
DTYLiPath US Tre20190523ETF19.63
DUGProShares Ul20190523ETF8.7515.155.315.429.849.73
DUKDuke Energy20190523A1.861.20-0.070.341.270.86
DURAVanEck Vecto20190523ETF10.8423.7422.0822.081.661.66
DUSADavis Select20190523ETF44.5230.7419.8220.0110.9310.73
DUSLDirexion Dai20190523ETF33.7018.519.4511.769.066.75
DUSTDirexion Dai20190523ETF5.814.732.502.482.232.26
DVADaVita Inc.20190523A6.823.320.340.092.983.24
DVAXDynavax Tech20190523A23.8923.529.2011.7014.3211.82
DVLUFirst Trust20190523ETF35.7828.3628.1928.190.180.18
DVNDevon Energy20190523A3.993.53-0.240.613.772.92
DVOLFirst Trust20190523ETF20.4731.1230.5930.700.520.42
DVPDeep Value E20190523ETF19.0114.5113.4613.761.050.75
DVYiShares Sele20190523ETF2.554.243.013.851.240.39
DVYAiShares Asia20190523ETF25.2227.4727.4727.470.000.00
DVYEiShares Emer20190523ETF8.777.493.193.434.304.07
DWASInvesco DWA20190523ETF18.8214.6912.0912.312.602.38
DWATArrow Invest20190523ETF111.8916.3816.3816.380.000.00
DWCRArrow DWA Co20190523ETF43.79
DWFISPDR Dorsey20190523ETF12.9216.4816.4816.480.000.00
DWLDDavis Select20190523ETF24.5415.649.339.556.316.09
DWMWisdomTree I20190523ETF14.058.808.648.490.160.32
DWMCAdvisorShare20190523ETF39.799.139.139.130.000.00
DWMFWisdomTree I20190523ETF33.1615.319.579.575.755.75
DWPPFirst Trust20190523ETF33.1619.9122.5119.64-2.600.27
DWSHAdvisorShare20190523ETF36.5222.0117.8718.674.143.34
DWSNDawson Geoph20190523A91.4563.7641.9243.1621.8420.60
DWXSPDR S&P Int20190523ETF8.406.345.075.311.271.03
DXDynex Capita20190523A17.3712.999.389.393.613.60
DXCDXC Technolo20190523A4.842.960.641.102.321.86
DXCMDexCom, Inc.20190523A19.0018.062.175.9715.8912.09
DXDProShares Ul20190523ETF3.403.251.671.581.581.68
DXGEWisdomTree G20190523ETF58.0459.6359.3159.640.33-0.01
DXJWisdomTree J20190523ETF2.121.970.630.571.351.40
DXJSWisdomTree J20190523ETF83.8039.1038.0338.021.081.08
DXLGDestination20190523A104.7791.6827.6338.6264.0553.06
DXPEDXP Enterpri20190523A91.6847.9935.7637.2412.2310.75
DXYNDixie Group20190523A876.13649.24578.34592.6070.8956.64
DYDycom Indust20190523A22.798.554.514.764.033.79
DYAIDyadic Inter20190523A149.77252.5994.99243.91157.608.68
DYLSWisdomTree D20190523ETF15.147.816.807.071.010.74
DYNFBlackRock U.20190523ETF10.1821.2221.2221.220.000.00
DYNTDynatronics20190523A383.52328.08146.80264.02181.2964.07
DZKDirexion Dai20190523ETF69.5419.3420.6019.34-1.260.00
DZSIDASAN Zhone20190523A91.0040.6534.3834.906.265.75
DZZDB Gold Doub20190523ETN52.1425.81-84.38-84.38110.19110.19
EAElectronic A20190523A4.413.601.271.552.332.05
EAFGrafTech Int20190523A15.194.30-2.46-5.956.7510.25
EAGGiShares ESG20190523ETF8.176.266.146.260.120.00
EARNELLINGTON RE20190523A23.8312.677.698.324.984.35
EARSAuris Medica20190523A112.88145.7366.1280.9779.6064.75
EASGXtrackers MS20190523ETF18.9720.5720.5720.570.000.00
EASIAmplify EASI20190523ETF25.0713.6813.6813.680.000.00
EASTEASTSIDE DIS20190523A232.19115.8547.8261.5368.0354.32
EATBrinker Inte20190523A13.188.024.514.683.523.35
EBEventbrite,20190523A22.2610.446.826.773.623.67
EBAYeBay Inc20190523A2.893.710.870.832.842.88
EBFEnnis, Inc.20190523A23.8714.315.436.878.887.45
EBIXEbix Inc20190523A33.8515.625.088.1510.557.47
EBIZGlobal X E-c20190523ETF31.9517.9619.0618.79-1.11-0.83
EBMTEagle Bancor20190523A139.4333.76-30.90-13.8064.6647.56
EBNDSPDR Bloombe20190523ETF12.238.948.618.570.330.37
EBSEmergent Bio20190523A26.1315.535.795.419.7410.11
EBSBMeridian Ban20190523A19.4325.271.231.8424.0423.43
EBTCEnterprise B20190523A408.03251.78124.99126.78126.79125.00
ECHiShares MSCI20190523ETF6.224.230.871.103.363.10
ECHOEcho Global20190523A19.338.231.973.006.265.22
ECLEcolab, Inc.20190523A4.142.961.351.271.601.69
ECNSiShares MSCI20190523ETF94.92110.83112.62110.42-1.790.41
ECOLUS Ecology,20190523A76.1425.1717.5819.037.596.14
ECOMCHANNELADVIS20190523A40.7516.135.315.5110.8110.62
ECONColumbia Eme20190523ETF8.9910.197.908.832.291.36
ECORelectroCore,20190523A55.2367.5031.9137.2735.5830.23
ECOWPacer Emergi20190523ETF107.12
ECPGEncore Capit20190523A20.6316.592.445.1614.1411.43
ECTECA Marcellu20190523A65.40231.98231.98231.980.000.00
EDConsolidated20190523A2.862.030.830.991.201.04
EDCDirexion Dai20190523ETF11.4311.2510.618.970.642.28
EDENiShares MSCI20190523ETF33.7620.9620.9620.960.000.00
EDITEditas Medic20190523A21.8221.338.219.4613.1211.87
EDIVSPDR S&P Eme20190523ETF25.0712.0610.9911.451.070.60
EDNTEdison Natio20190523A383.93246.18202.86204.5043.3241.69
EDOGALPS Emergin20190523ETF33.4869.0342.1844.2926.8524.73
EDOWFirst Trust20190523ETF27.9828.7628.0228.760.750.00
EDRYEuroDry Ltd.20190523A370.56190.81190.81190.810.000.00
EDUCEducational20190523A521.67115.73115.73115.730.000.00
EDVVanguard Wor20190523ETF4.772.500.801.301.701.20
EDZDirexion Dai20190523ETF6.814.321.912.022.412.30
EEEl Paso Elec20190523A15.265.042.742.942.302.10
EEFTEuronet Worl20190523A14.226.432.963.703.472.74
EEHELEMENTS Lin20190523ETN544.42
EELVInvesco S&P20190523ETF27.6715.6714.0914.841.570.83
EEMiShares MSCI20190523ETF2.513.311.271.752.051.56
EEMAiShares MSCI20190523ETF25.0216.0114.4514.651.561.36
EEMDAAM S&P Emer20190523ETF75.6954.4454.4454.440.000.00
EEMOInvesco S&P20190523ETF78.422.7415.0915.09-12.35-12.35
EEMSiShares MSCI20190523ETF30.5416.9012.2511.534.655.37
EEMViShares Edge20190523ETF2.032.300.981.501.320.81
EEMXSPDR MSCI Em20190523ETF23.29243.07244.23244.21-1.16-1.15
EESWisdomTree U20190523ETF14.3812.5210.2810.562.241.96
EETProShares Ul20190523ETF62.8338.7130.4135.478.303.24
EEVProShares Tr20190523ETF6.9811.6914.629.77-2.931.93
EEXEmerald Hold20190523A41.5915.678.028.667.657.01
EFAiShares MSCI20190523ETF1.561.380.210.441.170.94
EFADProShares MS20190523ETF28.5513.668.098.135.575.53
EFASGlobal X MSC20190523ETF59.01115.75109.43111.336.324.42
EFAViShares Edge20190523ETF1.471.791.982.01-0.20-0.23
EFAXSPDR MSCI EA20190523ETF32.6910.3510.3510.350.000.00
EFCEllington Fi20190523A8.916.030.781.735.254.30
EFGiShares MSCI20190523ETF12.2710.589.9810.210.600.37
EFNLiShares MSCI20190523ETF51.0734.6834.9634.21-0.280.47
EFOProShares Ul20190523ETF94.6018.7613.1513.655.615.11
EFOIEnergy Focus20190523A967.81895.16872.98874.9022.1820.27
EFSCEnterprise F20190523A30.9618.969.8212.729.146.23
EFUProShares Tr20190523ETF44.6933.7432.0632.061.691.69
EFViShares MSCI20190523ETF2.121.981.221.440.750.54
EFXEquifax, Inc20190523A6.932.870.860.932.001.94
EFZProShares Tr20190523ETF9.634.803.914.880.89-0.08
EGANeGain Corpor20190523A34.4719.349.189.1010.1610.24
EGBNEagle Bancor20190523A20.779.245.126.384.122.86
EGHT8x8, Inc. Co20190523A11.395.772.132.043.653.73
EGLEEagle Bulk S20190523A35.9221.647.9511.5013.6910.13
EGOEldorado Gol20190523A29.7841.0830.0629.6411.0211.44
EGOVNIC Inc20190523A15.8843.4610.3510.9333.1132.53
EGPEastGroup Pr20190523A14.715.493.433.912.061.58
EGPTVanEck Vecto20190523ETF149.9081.3580.5681.080.780.26
EGRXEagle Pharma20190523A42.8327.156.458.3920.6918.76
EGYVaalco Energ20190523A76.1353.9436.5337.7017.4216.16
EHCEncompass He20190523A9.994.701.651.963.052.75
EHTHeHealth, Inc20190523A30.5414.137.858.966.285.17
EIDOiShares MSCI20190523ETF4.3038.0219.4835.9218.702.38
EIDXEidos Therap20190523A121.5438.2321.5328.0616.6910.17
EIGEmployers Ho20190523A28.1714.336.567.707.776.63
EIGIEndurance In20190523A28.4881.5310.9010.1170.6771.42
EIGREiger BioPha20190523A46.3440.383.6110.4836.7629.90
EIRLiShares MSCI20190523ETF34.1537.5721.7532.1515.825.42
EISiShares MSCI20190523ETF37.7611.9811.5611.850.420.13
EIXEdison Inter20190523A3.261.860.370.441.491.42
EKARIdeanomics N20190523ETF88.2532.59112.3232.62-79.72-0.03
EKSOEkso Bionics20190523A72.1265.7232.3936.0633.3329.67
ELThe Estee La20190523A4.452.811.071.501.741.31
ELANElanco Anima20190523A6.334.171.762.592.401.58
ELDWisdomTree E20190523ETF38.9825.7523.3322.832.422.92
ELFe.l.f. Beaut20190523A22.0913.404.394.879.018.53
ELGXEndologix In20190523A34.1522.379.2311.0013.1511.37
ELLOEllomay Capi20190523A430.44114.15147.66115.70-33.51-1.56
ELMDElectromed,20190523A431.17213.52201.93209.9311.593.59
ELOXEloxx Pharma20190523A253.88126.5673.9877.9252.5848.64
ELSEquity Lifes20190523A6.483.120.881.072.242.05
ELSEElectro-Sens20190523A383.18
ELTKEltek Ltd20190523A366.87234.71217.38217.2617.3317.45
ELVTElevate Cred20190523A64.4543.1732.0634.7811.128.39
ELYCallaway Gol20190523A8.077.052.993.484.063.57
EMAGVanEck Vecto20190523ETF131.1512.1812.1812.180.000.00
EMANeMagin Corpo20190523A190.47218.8628.5849.86190.28169.00
EMBiShares J.P.20190523ETF0.951.010.290.540.720.47
EMBHiShares Inte20190523ETF24.9413.9413.9413.940.000.00
EMCBWisdomTree E20190523ETF51.9644.4743.1244.001.350.47
EMCFEmclaire Fin20190523A163.85107.4972.1872.1835.3135.31
EMCGWisdomTree E20190523ETF41.2129.2029.1929.200.010.00
EMEEMCOR Group,20190523A21.739.903.884.046.015.86
EMFMGlobal X MSC20190523ETF50.5918.2118.1718.210.040.00
EMGFiShares Edge20190523ETF22.1011.9812.1011.84-0.110.14
EMHYiShares J.P.20190523ETF8.216.575.906.250.670.32
EMIFiShares Emer20190523ETF59.1536.0736.8236.63-0.74-0.56
EMIHXtrackers Em20190523ETF143.9238.4738.4738.470.000.00
EMKREmcore Corp20190523A80.9228.6217.0419.2311.589.39
EMLEastern Comp20190523A269.93151.41145.95145.955.475.47
EMLCVanEck Vecto20190523ETF3.082.011.241.460.760.53
EMLPFirst Trust20190523ETF5.194.443.553.370.891.08
EMMFWisdomTree E20190523ETF62.8457.7057.7057.700.000.00
EMMSEmmis Commun20190523A226.13124.72124.72124.720.000.00
EMNEastman Chem20190523A6.183.490.730.882.762.61
EMPEntergy Miss20190523A27.5816.0516.0116.190.04-0.14
EMQQEMQQ The Eme20190523ETF13.627.426.457.150.970.27
EMREmerson Elec20190523A2.901.940.520.481.421.47
EMSGXtrackers MS20190523ETF27.6327.5028.2427.50-0.730.00
EMSHProShares Sh20190523ETF50.733.983.983.980.000.00
EMTLSPDR DoubleL20190523ETF15.645.555.555.550.000.00
EMTYProShares De20190523ETF42.82103.91102.66103.761.250.15
EMXEMX Royalty20190523A141.42168.2693.37102.9174.8965.35
EMXCiShares MSCI20190523ETF34.9115.3413.8213.731.511.61
ENBEnbridge, In20190523A2.742.300.650.961.651.34
ENBLENABLE MIDST20190523A9.7311.396.126.505.274.89
ENDPEndo Interna20190523A17.3417.435.185.0612.2612.37
ENFRAlerian Ener20190523ETF20.5516.7116.7117.67-0.01-0.96
ENGENGlobal Cor20190523A500.83452.90279.73280.08173.17172.82
ENLCENLINK MIDST20190523A9.258.265.783.062.485.20
ENLVEnlivex Ther20190523A935.39575.20559.61559.6115.5815.58
ENOBEnochian Bio20190523A168.47114.2165.7110.0748.50104.14
ENORiShares MSCI20190523ETF42.9417.4315.0017.342.420.09
ENPHEnphase Ener20190523A8.517.582.212.075.375.51
ENREnergizer Ho20190523A11.915.201.652.043.553.16
ENSEnerSys, Inc20190523A22.6911.895.996.205.905.69
ENSGThe Ensign G20190523A31.7113.705.447.118.266.58
ENSVEnservco Cor20190523A275.88166.39101.4378.7064.9687.69
ENTGlobal Eagle20190523A155.66207.16192.25200.3814.906.77
ENTAEnanta Pharm20190523A49.5225.2411.4813.3613.7611.87
ENTGEntegris Inc20190523A9.1514.232.112.3112.1211.93
ENTRERShares Ent20190523ETF32.1917.84-23.40-23.4041.2541.25
ENTXEntera Bio L20190523A716.69504.24452.17451.2552.0652.99
ENVENVESTNET, I20190523A23.658.183.303.314.874.87
ENVAEnova Intern20190523A23.458.402.853.435.554.97
ENZEnzo Biochem20190523A71.2763.6544.1254.1319.539.52
ENZLiShares Trus20190523ETF19.6614.7713.5313.851.240.93
EOGEOG Resource20190523A5.363.821.952.331.871.49
EOLSEvolus, Inc.20190523A64.0644.0120.5119.8823.4924.12
EPAMEPAM SYSTEMS20190523A15.766.332.392.743.953.59
EPAYBottomline T20190523A23.358.01-13.8016.6121.82-8.59
EPCEdgewell Per20190523A14.316.703.823.552.883.15
EPDEnterprise P20190523A3.643.792.252.411.531.38
EPHEiShares MSCI20190523ETF6.189.384.945.024.444.41
EPIWisdomTree I20190523ETF3.936.325.305.301.031.03
EPIXESSA Pharma20190523A1727.791068.78924.92924.92143.86143.86
EPMEvolution Pe20190523A29.7636.9710.5112.6526.4624.32
EPOLiShares MSCI20190523ETF4.854.071.922.032.132.01
EPPiShares MSCI20190523ETF2.332.781.421.841.360.96
EPREPR Properti20190523A6.933.651.071.842.581.81
EPRFInnovator S&20190523ETF24.4237.5537.5537.550.000.00
EPRTEssential Pr20190523A13.527.011.382.705.634.31
EPSWisdomTree U20190523ETF18.0212.216.486.795.725.42
EPSNEpsilon Ener20190523A757.59649.24465.61465.61183.63183.63
EPUiShares MSCI20190523ETF15.2414.819.7010.325.114.49
EPVProShares Ul20190523ETF42.6025.4624.0725.141.390.32
EPZMEpizyme, Inc20190523A30.8120.195.687.1214.5113.07
EQEquillium, I20190523A467.04115.9094.3497.8021.5618.10
EQALInvesco Russ20190523ETF6.385.143.173.201.971.94
EQBKEquity Bancs20190523A45.1624.3617.3718.157.216.38
EQCEquity Commo20190523A5.963.710.650.803.062.90
EQHEquitable Ho20190523A5.384.021.481.512.542.51
EQIXEquinix, Inc20190523A8.243.521.681.991.841.53
EQLALPS Equal S20190523ETF6.044.575.515.19-0.95-0.63
EQMEQM Midstrea20190523A16.149.512.293.577.235.95
EQREquity Resid20190523A4.322.191.050.911.141.28
EQRRProShares Eq20190523ETF34.6338.7237.6238.721.100.00
EQSEquus Total20190523A402.56
EQTEQT CORP20190523A5.674.971.592.293.392.68
EQWLInvesco S&P20190523ETF29.8125.0925.0925.090.000.00
ERAERA GROUP IN20190523A71.1750.1818.2322.2931.9627.90
ERFEnerplus Cor20190523A12.9914.612.911.9711.8112.66
ERIEldorado Res20190523A19.457.432.292.865.154.57
ERIEErie Indemni20190523A15.027.433.224.274.213.16
ERIIEnergy Recov20190523A25.4438.0911.9913.4326.0924.66
ERMEquityCompas20190523ETF44.8431.5740.6840.68-9.10-9.10
EROSEROS INTERNA20190523A24.7214.375.636.938.747.43
ERSXERShares Non20190523ETF220.590.00
ERUSiShares MSCI20190523ETF3.372.800.861.181.941.62
ERXDirexion Dai20190523ETF8.068.920.660.618.268.33
ERYDirexion Dai20190523ETF9.345.332.612.332.733.00
ESEversource E20190523A2.832.180.840.961.341.22
ESBKElmira Savin20190523A262.4796.7981.8187.8114.998.98
ESCAEscalade Inc20190523A403.43285.10236.04236.0449.0649.06
ESEESCO Technol20190523A51.2420.7911.4812.869.317.93
ESEAEuroseas Ltd20190523A405.11167.13158.31177.908.82-10.77
ESGFlexShares T20190523ETF10.4212.8714.4612.87-1.580.00
ESGDiShares Trus20190523ETF14.4610.7810.1610.350.620.43
ESGEiShares, Inc20190523ETF19.548.207.257.660.950.54
ESGGFlexShares S20190523ETF66.6947.9647.9647.960.000.00
ESGNColumbia Sus20190523ETF119.9481.9481.9481.940.000.00
ESGREnstar Group20190523A71.4828.7816.2017.3412.5811.44
ESGSColumbia Sus20190523ETF49.8318.7213.9612.664.756.06
ESGUiShares Trus20190523ETF7.085.854.975.620.880.23
ESGVVanguard ESG20190523ETF7.126.742.983.543.763.20
ESIElement Solu20190523A11.3722.931.122.3321.8120.62
ESLTElbit System20190523A68.6235.1523.6423.6511.5111.50
ESMLiShares ESG20190523ETF17.8837.3537.6237.42-0.27-0.07
ESNTEssent Group20190523A8.845.471.902.283.583.20
ESPEspey Mfg. &20190523A146.54125.48134.10134.10-8.61-8.61
ESPOVanEck Vecto20190523ETF15.3813.0711.8311.481.241.59
ESPREsperion The20190523A26.9912.175.135.747.046.43
ESQEsquire Fina20190523A221.82103.1083.9685.6019.1417.49
ESRTEMPIRE STATE20190523A6.675.781.611.414.174.37
ESSEssex Proper20190523A8.964.642.022.252.632.40
ESSAESSA Bancorp20190523A161.9571.7949.2950.8022.5020.99
ESTAEstablishmen20190523A135.2541.3930.6333.3511.508.78
ESTCElastic N.V.20190523A21.899.592.437.107.162.49
ESTEEarthstone E20190523A54.8831.9712.328.1919.6523.87
ESXBCommunity Ba20190523A337.90264.05254.48254.489.589.58
ETEnergy Trans20190523A6.966.462.362.614.103.86
ETFCE*Trade Fina20190523A3.173.39-0.481.543.901.86
ETHEthan Allen20190523A15.946.302.002.534.203.78
ETHOETF Managers20190523ETF50.52182.10168.35168.3813.7513.72
ETMEntercom Com20190523A16.8112.756.967.975.784.77
ETNEaton Corpor20190523A4.322.12-0.030.122.142.00
ETONEton Pharmac20190523A114.3670.997.3614.2463.6256.75
ETREntergy Corp20190523A3.492.090.230.551.871.54
ETRNEquitrans Mi20190523A12.603.960.851.053.112.91
ETSYEtsy, Inc.20190523A10.188.673.524.415.164.27
ETTXEntasis Ther20190523A431.12219.33191.42190.1527.9129.18
EUDGWisdomTree E20190523ETF19.347.107.107.100.000.00
EUDVProShares MS20190523ETF71.5659.4153.1252.556.286.85
EUFNiShares MSCI20190523ETF5.524.552.571.991.982.55
EUMProShares Tr20190523ETF5.066.464.414.812.051.65
EUMFWisdomTree E20190523ETF50.63285.01225.24285.0159.770.00
EUMViShares Edge20190523ETF19.6315.2611.6312.203.633.07
EURLDirexion Dai20190523ETF12.8711.918.479.583.442.33
EURNEURONAV NV20190523A11.067.872.022.985.974.89
EURZXtrackers Eu20190523ETF195.0577.7977.7977.790.000.00
EUSAiShares MSCI20190523ETF7.933.871.681.632.192.25
EUSCWisdomTree E20190523ETF44.4720.5820.5620.560.020.02
EVEaton Vance20190523A8.764.982.813.062.171.92
EVAEnviva Partn20190523A54.1743.5237.0537.646.475.88
EVBGEverbridge,20190523A31.839.066.303.812.765.24
EVBNEvans Bancor20190523A80.4336.0520.3719.9515.6916.10
EVCEntravision20190523A39.8627.7911.2816.7116.5111.08
EVEREverQuote, I20190523A181.61106.2473.6574.7832.5931.45
EVFMEvofem Biosc20190523A283.49179.27162.69165.5716.5813.70
EVGNEVOGENE LTD.20190523A566.5889.8873.1473.1416.7416.74
EVHEvolent Heal20190523A14.909.033.643.645.395.38
EVIEVI Industri20190523A95.4641.6830.6030.5611.0711.12
EVKEver-Glory I20190523A650.89278.31278.31278.310.000.00
EVLOEvelo Biosci20190523A166.1157.9121.3727.7536.5430.16
EVOKEvoke Pharma20190523A196.13130.74142.13142.21-11.39-11.47
EVOLEvolving Sys20190523A453.58283.09263.44263.4419.6519.65
EVOPEVO Payments20190523A32.6633.501.315.6832.1927.82
EVREvercore Inc20190523A12.246.795.525.661.261.13
EVRGEvergy, Inc.20190523A4.372.430.891.171.541.27
EVRIEveri Holdin20190523A10.2910.013.803.616.246.42
EVSIEnvision Sol20190523A524.80378.48382.29374.40-3.814.07
EVTCEVERTEC, INC20190523A11.965.203.303.181.902.02
EVXVanEck Vecto20190523ETF25.0847.4747.4747.470.000.00
EWEdwards Life20190523A7.305.220.191.155.034.08
EWAiShares MSCI20190523ETF4.574.042.262.601.771.43
EWBCEast-West Ba20190523A9.696.812.372.954.443.86
EWCiShares MSCI20190523ETF3.643.151.621.891.531.25
EWCOInvesco Exch20190523ETF20.5918.4218.4218.42-0.010.00
EWDiShares MSCI20190523ETF3.433.950.781.133.182.82
EWGiShares MSCI20190523ETF3.643.241.431.761.821.48
EWGSiShares MSCI20190523ETF26.8031.1731.1731.170.000.00
EWHiShares MSCI20190523ETF4.013.591.401.802.191.78
EWIiShares MSCI20190523ETF3.793.301.302.342.000.96
EWJiShares MSCI20190523ETF1.891.630.250.471.371.16
EWJEiShares MSCI20190523ETF355.69
EWJViShares MSCI20190523ETF21.748.418.418.410.000.00
EWKiShares MSCI20190523ETF29.6112.119.749.592.372.52
EWLiShares MSCI20190523ETF2.772.341.041.271.301.07
EWMiShares MSCI20190523ETF3.604.211.882.052.352.18
EWMCInvesco S&P20190523ETF17.1478.4976.2876.282.462.46
EWNiShares MSCI20190523ETF4.073.631.001.862.631.77
EWOiShares MSCI20190523ETF34.6025.5020.2920.385.225.13
EWPiShares MSCI20190523ETF3.543.021.171.481.851.54
EWQiShares MSCI20190523ETF3.423.551.662.141.891.41
EWREInvesco S&P20190523ETF22.1017.1616.9216.830.240.33
EWSiShares MSCI20190523ETF4.333.920.361.033.562.89
EWSCInvesco S&P20190523ETF37.1731.0629.6629.821.411.25
EWTiShares MSCI20190523ETF3.082.320.610.921.711.40
EWUiShares MSCI20190523ETF3.132.661.171.261.491.40
EWUSiShares MSCI20190523ETF57.9238.6338.6938.69-0.05-0.05
EWVProShares Tr20190523ETF59.8451.9147.8548.354.063.56
EWWiShares MSCI20190523ETF2.352.781.381.511.411.28
EWXSPDR S&P Eme20190523ETF14.6514.4114.1013.980.310.43
EWYiShares MSCI20190523ETF1.811.710.070.631.641.08
EWZiShares MSCI20190523ETF2.563.421.391.802.031.63
EWZSiShares MSCI20190523ETF62.7530.6523.8726.386.784.27
EXASExact Scienc20190523A16.709.883.172.586.717.31
EXCExelon Corpo20190523A2.062.191.281.230.900.95
EXELExelixis Inc20190523A6.385.551.091.784.473.77
EXFOEXFO INC.20190523A85.3750.8740.0240.3310.8610.54
EXIiShares Glob20190523ETF22.1015.1818.6418.66-3.47-3.49
EXKEndeavour Si20190523A56.9148.2523.0129.0925.2419.16
EXLSExlService H20190523A63.4423.072.814.8020.2718.27
EXPEagle Materi20190523A13.675.712.562.893.152.82
EXPDExpeditors I20190523A4.663.03-0.56-0.463.593.49
EXPEExpedia Grou20190523A5.605.394.264.341.131.05
EXPIeXp World Ho20190523A62.7827.9814.0615.6213.9212.35
EXPOExponent Inc20190523A28.1813.154.115.309.047.85
EXPRExpress, Inc20190523A30.7024.955.755.5519.1919.39
EXRExtra Space20190523A5.473.221.361.551.861.67
EXTNExterran Cor20190523A32.1916.013.265.8412.7510.17
EXTRExtreme Netw20190523A17.6651.3614.9817.7636.6633.85
EYENational Vis20190523A24.297.521.362.356.165.18
EYEGEyegate Phar20190523A279.69347.37304.83304.8342.5442.54
EYENEyenovia, In20190523A295.33186.74169.50170.9617.2415.78
EYESSecond Sight20190523A115.44249.17190.12222.8159.0526.36
EYLDCambria Emer20190523ETF62.6916.6217.7317.73-1.11-1.11
EYPTEyePoint Pha20190523A113.7776.6949.1049.9327.5926.75
EZAiShares MSCI20190523ETF6.323.051.861.821.181.23
EZJProShares Ul20190523ETF130.9699.8899.8899.880.000.00
EZMWisdomTree U20190523ETF8.344.773.733.981.040.80
EZPWEzcorp Inc20190523A14.6219.902.464.4017.4415.50
EZUiShare MSCI20190523ETF2.612.451.551.640.900.82
FFord Motor C20190523A10.228.525.635.642.892.88
FAARFirst Trust20190523ETF28.4521.4218.5018.532.912.89
FABFirst Trust20190523ETF31.579.719.499.420.220.29
FADFirst Trust20190523ETF28.5615.698.118.547.587.16
FAFFirst Americ20190523A8.354.941.051.493.903.45
FALNiShares Fall20190523ETF20.037.696.596.601.101.09
FAMIFarmmi, Inc.20190523A133.1094.2283.8890.7610.343.45
FANFirst Trust20190523ETF16.188.508.978.27-0.470.24
FANGDiamondback20190523A8.126.883.213.593.683.29
FARMFarmer Bros20190523A43.6122.696.466.2316.2316.46
FAROFaro Technol20190523A79.1634.1719.7020.5814.4713.59
FASDirexion Dai20190523ETF8.017.632.632.575.005.06
FASTFastenal Co20190523A4.604.420.59-1.773.836.19
FATFAT Brands I20190523A454.15281.52275.52275.526.006.00
FATEFate Therape20190523A32.2919.498.949.1010.5510.38
FAUSFirst Trust20190523ETF59.80
FAZDirexion Dai20190523ETF11.5810.805.875.074.925.73
FBFacebook, In20190523A2.281.60-0.310.041.911.56
FBCFlagstar Ban20190523A16.327.162.913.304.253.86
FBGXUBS AG FI En20190523ETN105.3333.41-33.200.4966.6132.92
FBHSFORTUNE BRAN20190523A4.294.062.332.571.731.49
FBIOFortress Bio20190523A70.7256.7227.9130.3228.8026.40
FBIZFirst Busine20190523A120.7766.6547.1658.1519.498.50
FBKFB Financial20190523A40.3318.098.8911.769.206.34
FBMFoundation B20190523A32.9214.822.643.9212.1810.90
FBMSFirst Bancsh20190523A138.0865.9444.9546.7120.9819.23
FBNCFirst Bancor20190523A32.3411.244.755.236.496.01
FBNDFidelity Tot20190523ETF5.0121.594.054.2617.5417.33
FBPFirst BanCor20190523A10.529.143.223.795.935.34
FBSSFauquier Ban20190523A406.09343.13317.14317.1425.9925.99
FBTFirst Trust20190523ETF10.787.063.544.403.532.66
FBZFirst Trust20190523ETF34.1231.4332.7232.72-1.30-1.30
FCFranklin Cov20190523A107.5754.9139.9046.2415.018.67
FCAFirst Trust20190523ETF116.47101.87101.87101.870.000.00
FCALFirst Trust20190523ETF37.5727.4827.4827.480.000.00
FCANFirst Trust20190523ETF30.7215.4415.9615.44-0.520.00
FCAPFirst Capita20190523A275.15206.27202.98202.983.283.28
FCAUFIAT CHRYSLE20190523A7.886.693.441.703.254.98
FCBCFirst Commun20190523A62.7154.1534.2534.7219.9019.42
FCBPFirst Choice20190523A172.52149.6298.88100.5750.7349.05
FCCOFirst Commun20190523A284.54133.07103.79102.8329.2830.25
FCCY1st Constitu20190523A138.3594.77101.3887.50-6.617.26
FCEFFirst Trust20190523ETF44.8237.5337.7537.69-0.21-0.16
FCELFuelCell Ene20190523A107.7389.6252.1262.2837.5027.34
FCFFirst Common20190523A9.337.201.632.195.575.01
FCFSFirstCash, I20190523A27.739.164.724.624.444.54
FCGFirst Trust20190523ETF7.429.224.355.174.884.08
FCNFTI Consulti20190523A15.766.323.123.613.202.71
FCNCAFirst Citize20190523A49.9423.0414.2115.598.457.08
FCOMFidelity MSC20190523ETF11.376.117.044.28-0.931.83
FCORFidelity Cor20190523ETF13.297.517.237.360.270.15
FCPTFour Corners20190523A13.935.973.093.512.912.49
FCTRFirst Trust20190523ETF27.6716.1716.1716.170.000.00
FCVTFirst Trust20190523ETF28.1026.0623.0123.983.062.08
FCXFreeport-McM20190523A10.168.122.443.425.674.69
FDBCFidelity D &20190523A608.08384.78384.78384.780.000.00
FDDFirst Trust20190523ETF8.168.866.246.302.632.56
FDEFFirst Defian20190523A62.2524.057.666.6816.3817.37
FDEMFidelity Tar20190523ETF27.4151.2151.2151.210.000.00
FDEVFidelity Tar20190523ETF26.6852.5852.5852.580.000.00
FDHYFidelity Hig20190523ETF16.3055.1354.0354.031.101.10
FDISFidelity MSC20190523ETF5.693.853.533.490.320.37
FDIVFirst Trust20190523ETF19.2315.6815.6815.680.000.00
FDLFirst Trust20190523ETF3.673.523.183.110.350.41
FDLOFidelity Low20190523ETF10.5514.6413.7513.980.890.66
FDMFirst Trust20190523ETF12.4714.1315.1015.16-0.97-1.03
FDMOFidelity Mom20190523ETF11.0911.1611.2511.15-0.080.01
FDNFirst Trust20190523ETF5.193.773.963.68-0.190.09
FDNIFirst Trust20190523ETF207.85355.3354.50155.27300.84200.07
FDPFresh Del Mo20190523A19.378.763.874.654.894.12
FDRRFidelity Div20190523ETF12.105.555.946.10-0.39-0.55
FDSFactset Rese20190523A14.8112.545.275.597.276.95
FDTFirst Trust20190523ETF15.348.378.3510.090.01-1.72
FDTSFirst Trust20190523ETF140.4671.1070.4370.430.670.67
FDUSFidus Invest20190523A30.4516.718.068.198.658.52
FDVVFidelity Hig20190523ETF12.896.064.985.471.080.59
FDXFedEx Corpor20190523A4.534.432.372.572.071.87
FEFirstEnergy20190523A2.442.690.200.312.502.39
FEIMFrequency El20190523A48.9724.9024.9024.900.000.00
FELEFranklin Ele20190523A32.0812.017.197.734.824.28
FEMFirst Trust20190523ETF15.0318.6220.1918.95-1.57-0.32
FEMBFirst Trust20190523ETF15.277.9018.667.39-10.760.50
FEMSFirst Trust20190523ETF56.9921.0818.9716.822.114.26
FENCFennec Pharm20190523A108.4291.913.3510.1088.5681.82
FENYFidelity MSC20190523ETF6.318.176.487.591.690.58
FEPFirst Trust20190523ETF9.014.072.863.391.210.67
FETFORUM ENERGY20190523A25.6717.298.478.188.809.07
FEUZFirst Trust20190523ETF132.26109.3396.49109.3312.840.00
FEXFirst Trust20190523ETF3.682.881.711.871.171.01
FEYEFireEye, Inc20190523A7.276.56-2.47-3.259.049.81
FEZSPDR EURO ST20190523ETF2.732.470.721.061.751.41
FFFuture Fuel20190523A27.6014.983.694.0311.3010.95
FFBCFirst Financ20190523A13.6811.024.934.336.096.69
FFBWFFBW, Inc. C20190523A310.27
FFGFBL Financia20190523A86.4030.3126.2627.044.043.26
FFHGFormula Foli20190523ETF37.2621.3620.8121.360.560.00
FFHLFuwei Films20190523A474.31244.68145.02169.5199.6675.17
FFICFlushing Fin20190523A36.6717.0713.1012.713.964.36
FFINFirst Financ20190523A18.627.003.492.813.514.20
FFIUUVA Unconstr20190523ETF32.0132.0432.0432.040.000.00
FFIVF5 Networks20190523A7.934.171.141.453.032.72
FFNWFirst Financ20190523A193.15162.7189.6595.0773.0667.64
FFRFirst Trust20190523ETF25.5114.7114.7114.710.000.00
FFSGFormulaFolio20190523ETF77.3050.5055.8450.70-5.34-0.20
FFTGFormulaFolio20190523ETF36.4832.2828.7332.283.550.00
FFTIFormulaFolio20190523ETF33.7015.3615.3615.360.000.00
FFTYInnovator IB20190523ETF6.485.374.044.391.330.98
FFWMFirst Founda20190523A33.809.515.194.354.325.16
FGFGL Holdings20190523A12.787.581.513.926.073.66
FGBIFIRST GUARAN20190523A320.45128.8679.4674.5149.4054.35
FGDFirst Trust20190523ETF14.457.216.716.320.500.89
FGENFibroGen, In20190523A28.4313.814.874.998.948.82
FGMFirst Trust20190523ETF14.8712.2813.7712.41-1.49-0.13
FHBFirst Hawaii20190523A5.077.76-0.01-0.177.777.93
FHKFirst Trust20190523ETF135.9585.6185.6185.610.000.00
FHLCFidelity MSC20190523ETF6.714.642.842.681.801.96
FHNFirst Horizo20190523A7.347.471.132.406.335.07
FIFRANKS INTER20190523A20.2627.615.096.1022.5221.57
FIBKFirst Inters20190523A15.455.892.032.963.862.93
FIBRiShares Edge20190523ETF13.5220.0419.9919.990.050.05
FICOFair Isaac C20190523A31.8311.167.828.343.332.82
FIDFirst Trust20190523ETF134.17113.17104.81104.818.368.36
FIDIFidelity Int20190523ETF73.1754.9953.7553.651.231.33
FIDUFidelity MSC20190523ETF6.628.415.486.032.922.38
FIEEFI Enhanced20190523ETN64.1737.8439.8439.85-1.99-2.00
FIHDUBS AG FI En20190523ETN97.0636.7115.7924.7920.9211.75
FILLiShares MSCI20190523ETF57.68105.63103.53103.972.111.67
FINXGlobal X Fun20190523ETF30.7515.099.7112.495.382.60
FISFidelity Nat20190523A3.171.961.311.060.650.90
FISIFinancial In20190523A86.7330.2114.1313.9716.0816.23
FISRSPDR SSGA Fi20190523ETF17.5822.3523.8623.86-1.51-1.51
FISVFiserv Inc20190523A3.052.350.281.042.071.30
FITFitbit, Inc.20190523A20.7216.246.588.459.647.78
FITBFifth Third20190523A3.753.960.611.473.352.49
FIVAFidelity Int20190523ETF72.5789.4673.1374.0516.3415.41
FIVEFive Below,20190523A13.988.144.374.703.783.44
FIVGDefiance Nex20190523ETF9.878.656.178.212.490.44
FIVNFIVE9, INC.20190523A17.9224.4720.2721.234.203.24
FIWFirst Trust20190523ETF15.029.278.068.331.210.94
FIXComfort Syst20190523A17.467.691.69-0.056.007.74
FIXDFirst Trust20190523ETF7.693.102.942.990.160.11
FIXXHomology Med20190523A64.4027.5919.9622.897.634.69
FIYYBarclays ETN20190523ETN44.4328.3529.3027.02-0.951.33
FIZZNational Bev20190523A24.5519.151.682.0317.4717.12
FJPFirst Trust20190523ETF41.3125.0120.5924.674.410.34
FKOFirst Trust20190523ETF77.92
FKUFirst Trust20190523ETF50.6536.5236.5236.520.000.00
FLFoot Locker,20190523A4.354.111.291.522.822.59
FLAGFLAG-Forensi20190523ETF76.5829.0325.2129.203.82-0.17
FLATiPath US Tre20190523ETF108.21
FLAUFranklin FTS20190523ETF27.6918.4518.0118.010.440.44
FLAXFranklin FTS20190523ETF92.2413.0713.0713.070.000.00
FLBLFranklin Lib20190523ETF28.1921.0221.0221.020.000.00
FLBRFranklin FTS20190523ETF39.4024.1123.8523.920.260.20
FLCHFranklin FTS20190523ETF60.6429.9026.9627.472.942.43
FLCOFranklin Lib20190523ETF27.2819.7119.7119.710.000.00
FLDMFluidigm Cor20190523A29.8523.606.366.9017.2316.69
FLDRFidelity Low20190523ETF2.882.972.812.890.150.07
FLEEFranklin FTS20190523ETF9.498.127.998.120.130.00
FLEHFranklin FTS20190523ETF58.8051.90108.28103.94-56.38-52.04
FLEXFlex Ltd. Or20190523A10.878.860.961.447.907.42
FLFRFranklin FTS20190523ETF12.5012.5612.5612.560.000.00
FLGBFranklin FTS20190523ETF21.6022.1916.6222.195.570.00
FLGECredit Suiss20190523ETN71.3143.8741.4243.182.450.69
FLGRFranklin FTS20190523ETF10.504.634.634.630.000.00
FLGTFulgent Gene20190523A703.01603.59483.52563.64120.0739.95
FLHKFranklin FTS20190523ETF30.2011.296.526.524.774.77
FLHYFranklin Lib20190523ETF33.3044.9445.9244.94-0.980.00
FLIAFranklin Lib20190523ETF38.150.00
FLICFirst of Lon20190523A32.0422.4114.1014.688.317.73
FLINFranklin FTS20190523ETF46.9147.4243.9847.423.450.00
FLIRFlir Systems20190523A6.6610.55-0.591.0711.139.48
FLIYFranklin FTS20190523ETF12.872.362.472.36-0.110.00
FLJHFranklin FTS20190523ETF47.2614.9414.9414.940.000.00
FLJPFranklin FTS20190523ETF19.3020.6815.4015.405.275.27
FLKRFranklin FTS20190523ETF91.9062.4062.4062.400.000.00
FLLFull House R20190523A259.6499.28101.7399.28-2.440.00
FLLAFranklin FTS20190523ETF115.49200.58200.58200.580.000.00
FLLVFranklin Lib20190523ETF18.0826.7311.2011.2015.5315.53
FLMBFranklin Lib20190523ETF17.3512.5517.9712.55-5.410.00
FLMIFranklin Lib20190523ETF25.0447.2647.2647.260.000.00
FLMNFalcon Miner20190523A90.7745.4030.1232.4915.2812.91
FLMXFranklin FTS20190523ETF31.8319.2621.3421.34-2.07-2.07
FLNFirst Trust20190523ETF73.3738.3225.7225.7312.5912.59
FLNTFluent, Inc.20190523A31.6025.814.282.0621.5323.75
FLOFlowers Food20190523A4.614.820.901.593.933.24
FLOTiShares Floa20190523ETF1.970.930.860.860.070.07
FLOWSPX FLOW, In20190523A27.8913.255.206.228.047.02
FLQDFranklin Lib20190523ETF21.6114.4113.4410.550.973.86
FLQEFranklin Lib20190523ETF66.8528.7920.6026.448.192.35
FLQHFranklin Lib20190523ETF25.8814.2214.2214.220.000.00
FLQLFranklin Lib20190523ETF9.174.970.870.924.104.04
FLQMFranklin Lib20190523ETF14.71147.90147.90147.900.000.00
FLQSFranklin Lib20190523ETF18.4617.3020.3420.34-3.04-3.04
FLRFluor Corpor20190523A5.283.111.531.151.581.95
FLRNSPDR Bloombe20190523ETF3.266.596.406.400.190.19
FLRTPacific Glob20190523ETF110.8576.4276.4276.420.000.00
FLRUFranklin FTS20190523ETF68.8425.7425.7425.740.000.00
FLSFlowserve Co20190523A6.205.90-0.204.176.101.73
FLSAFranklin FTS20190523ETF44.3221.7821.7821.780.000.00
FLSWFranklin FTS20190523ETF40.1035.7833.5933.592.192.19
FLTFleetCor Tec20190523A8.183.841.491.712.352.13
FLTBFidelity Lim20190523ETF3.864.524.384.380.140.14
FLTRVanEck Vecto20190523ETF4.571.57-0.011.551.580.02
FLTWFranklin FTS20190523ETF98.3788.5988.5988.590.000.00
FLWS1-800-FLOWER20190523A14.5525.953.413.2422.5322.71
FLXNFlexion Ther20190523A28.9325.171.019.2824.1615.89
FLXSFlexsteel In20190523A81.2541.7729.1830.7512.5911.02
FLZAFranklin FTS20190523ETF28.9124.2624.4824.48-0.21-0.21
FMiShares MSCI20190523ETF25.9329.3119.7320.549.588.77
FMAOFarmers & Me20190523A522.66286.62280.64290.275.98-3.65
FMATFidelity MSC20190523ETF7.4017.015.135.5411.8811.47
FMBFirst Trust20190523ETF5.602.271.861.780.410.49
FMBHFirst Mid Ba20190523A99.9485.9065.0668.6820.8417.22
FMBIFirst Midwes20190523A8.346.212.063.044.153.16
FMCFMC Corporat20190523A6.722.761.331.471.431.29
FMCIForum Merger20190523A16.609.84-15.87-15.8725.7125.71
FMFFirst Trust20190523ETF57.2221.7821.7821.780.000.00
FMHIFirst Trust20190523ETF31.3427.3426.7426.740.600.60
FMKFirst Trust20190523ETF29.3529.8529.9329.89-0.08-0.04
FMNBFarmers Nati20190523A56.7483.9116.3322.3767.5961.54
FNFabrinet20190523A20.6910.626.347.034.283.59
FNBF.N.B. Corp20190523A8.9812.405.015.077.397.33
FNCBFNCB Bancorp20190523A102.4148.0832.0961.9015.99-13.81
FNCLFidelity MSC20190523ETF5.254.082.352.581.741.51
FNDFloor & Deco20190523A11.286.872.643.694.233.18
FNDASchwab Funda20190523ETF6.375.172.433.592.731.57
FNDBSchwab Funda20190523ETF11.554.950.100.144.854.81
FNDCSchwab Funda20190523ETF10.879.3111.8712.21-2.56-2.90
FNDESchwab Funda20190523ETF7.545.372.642.632.732.74
FNDFSchwab Funda20190523ETF5.185.283.543.571.741.71
FNDXSchwab Funda20190523ETF4.135.145.365.44-0.21-0.30
FNFFidelity Nat20190523A5.183.361.291.582.081.79
FNGDMicroSectors20190523ETN16.6417.048.2514.458.792.59
FNGOMicroSectors20190523ETN37.7055.2254.1355.011.080.21
FNGUMicroSectors20190523ETN15.3111.597.769.683.831.91
FNGZMicroSectors20190523ETN33.4853.6944.6445.759.057.94
FNHCFedNat Holdi20190523A82.0073.45-193.39-31.84266.84105.29
FNIFirst Trust20190523ETF18.5525.5754.4454.45-28.87-28.89
FNJNFinjan Holdi20190523A61.3464.6440.7342.2623.9022.38
FNKFirst Trust20190523ETF40.1937.5040.3537.49-2.850.01
FNKOFunko, Inc.20190523A25.9225.8815.9412.859.9513.03
FNLCFirst Bancor20190523A306.40114.98159.28110.31-44.294.67
FNVFranco-Nevad20190523A5.433.430.610.832.822.61
FNWBFirst Northw20190523A56.3662.6830.7030.5531.9732.13
FNXFirst Trust20190523ETF11.087.406.697.170.710.23
FNYFirst Trust20190523ETF39.6625.8320.0824.455.751.38
FOCSFocus Financ20190523A47.2315.0310.7611.264.273.76
FOEFerro Corpor20190523A11.0916.7111.1312.265.604.48
FOLDAmicus Thera20190523A10.0410.70-2.34-1.0213.0411.72
FONRFonar Corpor20190523A100.1649.0237.6841.1311.347.88
FORForestar Gro20190523A108.0123.6620.7221.142.952.52
FORDForward Indu20190523A201.3299.7199.7199.710.000.00
FORKFuling Globa20190523A371.56781.28430.93430.93350.35350.35
FORMFormFactor I20190523A21.8013.499.921.883.5611.61
FORRForrester Re20190523A69.8546.8836.9437.889.949.00
FOSLFossil Group20190523A11.919.812.043.677.776.14
FOVLiShares Focu20190523ETF9.8522.6230.2731.07-7.65-8.45
FOXFox Corporat20190523A3.103.401.711.851.701.56
FOXAFox Corporat20190523A2.933.120.601.242.531.88
FOXFFox Factory20190523A33.3010.947.157.493.803.46
FPAFirst Trust20190523ETF116.2843.8143.8143.810.000.00
FPACFar Point Ac20190523A30.14
FPAYFlexShopper,20190523A244.21168.83161.25161.257.587.58
FPEFirst Trust20190523ETF5.264.843.583.291.261.55
FPEIFirst Trust20190523ETF11.678.958.778.770.180.18
FPHFive Point H20190523A46.5623.1814.3914.428.798.76
FPIFarmland Par20190523A28.0017.584.705.9612.8811.63
FPRXFive Prime T20190523A41.8638.7612.0215.1626.7423.60
FPXFirst Trust20190523ETF4.783.263.313.05-0.050.20
FPXEFirst Trust20190523ETF15.94
FPXIFirst Trust20190523ETF56.1733.0433.0433.040.000.00
FQALFidelity Qua20190523ETF9.737.066.037.231.03-0.17
FRFirst Indust20190523A5.283.401.591.821.811.58
FRAFFranklin Fin20190523A139.2354.3744.4846.809.887.57
FRAKVanEck Vecto20190523ETF40.4718.4325.2623.54-6.83-5.12
FRANFrancesca''s20190523A89.12120.4758.5457.2061.9363.04
FRBAFirst Bank20190523A43.8524.9725.5725.71-0.60-0.74
FRBKRepublic Fir20190523A57.9247.796.848.5540.9539.24
FRCFirst Republ20190523A6.553.271.251.202.022.06
FRDFriedman Ind20190523A165.52173.21170.91171.072.302.14
FRDMFreedom 10020190523ETF20.668.508.478.470.030.03
FRELFidelity MSC20190523ETF6.239.894.544.645.355.25
FRGIFiesta Resta20190523A24.838.860.021.548.847.33
FRIFirst Trust20190523ETF6.706.493.353.533.142.96
FRLGLarge Cap Gr20190523ETN67.7140.7817.2032.3423.588.44
FRMEFirst Mercha20190523A15.6811.390.871.2110.5310.18
FROFrontline Lt20190523A12.0210.544.095.766.504.83
FRPHFRP Holdings20190523A137.2856.6020.9327.3735.6629.23
FRPTFreshpet, In20190523A41.6718.6310.4710.498.168.14
FRTFederal Real20190523A6.833.160.481.122.682.04
FRTAForterra, In20190523A48.3426.677.216.2419.4720.43
FSBFranklin Fin20190523A40.8318.6411.5512.507.096.13
FSBCFSB Bancorp,20190523A28.3728.3928.3928.390.000.00
FSBWFS Bancorp,20190523A69.3640.9537.7937.963.152.99
FSCTForeScout Te20190523A35.0417.38-0.317.6017.699.78
FSFGFirst Saving20190523A391.90196.78178.09196.7818.690.00
FSIFlexible Sol20190523A143.13166.2693.2186.0973.0580.17
FSKFS KKR Capit20190523A16.4610.577.617.542.943.01
FSLRFirst Solar,20190523A7.984.811.401.273.403.54
FSLYFastly, Inc.20190523A34.3417.479.8613.737.613.74
FSMFORTUNA Silv20190523A39.4531.6812.1015.3919.5816.29
FSMBFirst Trust20190523ETF16.689.669.669.660.000.00
FSMDFidelity Sma20190523ETF13.5614.1212.2911.031.833.09
FSPFranklin Str20190523A19.0814.073.377.7010.696.36
FSSFederal Sign20190523A13.596.881.802.725.084.16
FSTAFidelity MSC20190523ETF4.584.004.512.76-0.511.25
FSVFirstService20190523A29.8116.469.7711.066.695.41
FSZFirst Trust20190523ETF22.5010.7010.4510.450.250.25
FTAFirst Trust20190523ETF4.095.132.002.293.132.84
FTACFinTech Acqu20190523A67.26
FTAGFirst Trust20190523ETF41.6735.8227.9435.827.880.00
FTAIFortress Tra20190523A16.9031.049.009.3222.0421.72
FTCFirst Trust20190523ETF5.535.744.494.771.250.96
FTCHFarfetch Lim20190523A11.8210.066.756.663.313.40
FTCSFirst Trust20190523ETF3.272.400.981.501.420.91
FTDRfrontdoor, i20190523A21.065.86-4.98-4.2710.8510.13
FTECFidelity MSC20190523ETF2.873.110.221.352.901.78
FTEKFuel Tech, I20190523A170.5599.0073.0880.2125.9218.79
FTFTFuture FinTe20190523A294.79232.9878.4988.68154.49144.30
FTGCFirst Trust20190523ETF13.085.874.274.631.601.24
FTHIFirst Trust20190523ETF23.0720.3420.8220.80-0.48-0.45
FTITechnipFMC p20190523A4.604.291.641.782.652.51
FTKFlotek Indus20190523A36.9434.6815.3416.3319.3418.36
FTLBFirst Trust20190523ETF21.374.29-3.814.298.100.00
FTLSFirst Trust20190523ETF17.348.548.448.670.10-0.13
FTNTFortinet, In20190523A6.444.891.391.403.503.49
FTRFrontier Com20190523A56.05112.3086.7191.8225.5820.47
FTRIFirst Trust20190523ETF194.41102.58102.22102.580.360.00
FTSFortis Inc.20190523A2.712.540.060.592.501.95
FTSDFranklin Lib20190523ETF5.542.392.362.430.02-0.04
FTSIFTS Internat20190523A38.3419.154.867.0214.2912.14
FTSLFirst Trust20190523ETF4.032.692.063.100.63-0.41
FTSMFirst Trust20190523ETF1.661.291.261.280.030.00
FTVFortive Corp20190523A5.803.030.590.872.442.16
FTXDFirst Trust20190523ETF27.9141.4641.4641.460.000.00
FTXGFirst Trust20190523ETF31.09111.1189.55108.1621.562.94
FTXHFirst Trust20190523ETF68.5164.6263.8963.890.730.73
FTXLFirst Trust20190523ETF59.3646.8937.1036.959.799.94
FTXNFirst Trust20190523ETF56.0322.7720.9021.221.871.55
FTXOFirst Trust20190523ETF5.473.930.58-0.063.353.99
FTXRFirst Trust20190523ETF10.2813.7823.1521.42-9.37-7.64
FUDE-TRACS UBS20190523ETN79.3413.8913.8913.890.000.00
FULH.B. Fuller20190523A15.847.393.323.974.073.42
FULTFulton Finan20190523A6.915.501.331.774.163.72
FUMBFirst Trust20190523ETF16.9218.8022.6422.64-3.83-3.83
FUNCedar Fair,20190523A28.4114.368.829.835.544.53
FUNCFirst United20190523A173.6081.0340.7245.0440.3035.99
FUNDSprott Focus20190523A24.1119.0611.7711.777.297.29
FUSBFirst US Ban20190523A202.02
FUTProShares Ma20190523ETF23.126.6534.1934.19-27.54-27.54
FUTYFidelity MSC20190523ETF3.773.671.992.061.671.60
FUVArcimoto, In20190523A183.90104.6992.9493.8011.7510.89
FVFirst Trust20190523ETF9.025.003.954.251.050.75
FVALFidelity Val20190523ETF12.3733.3220.3720.5712.9512.75
FVCFirst Trust20190523ETF21.2310.7910.7410.760.050.03
FVCBFVCBankcorp,20190523A193.1895.7181.3987.5014.328.21
FVDFirst Trust20190523ETF3.225.251.251.344.013.92
FVEFive Star Se20190523A416.59328.23269.24321.3158.996.92
FVLFirst TrustV20190523ETF25.5917.1317.1317.130.000.00
FWDBAdvisorShare20190523ETF73.83
FWONALiberty Medi20190523A30.8715.697.526.878.178.82
FWONKLiberty Medi20190523A15.247.724.874.963.433.34
FWRDForward Air20190523A20.5510.123.475.226.654.88
FXDFirst Trust20190523ETF7.135.464.274.901.190.56
FXGFirst Trust20190523ETF5.333.871.942.281.921.59
FXHFirst Trust20190523ETF7.303.722.422.441.301.28
FXIiShares Chin20190523ETF2.505.594.344.561.261.04
FXLFirst Trust20190523ETF4.423.070.43-0.222.653.30
FXNFirst Trust20190523ETF9.9031.280.631.7230.6529.55
FXNCFIRST NATL C20190523A732.100.00
FXOFirst Trust20190523ETF5.846.384.964.091.412.29
FXPProShares Ul20190523ETF5.725.403.243.012.172.39
FXRFirst Trust20190523ETF7.524.393.933.200.461.19
FXUFirst Trust20190523ETF5.425.363.364.682.000.73
FXZFirst Trust20190523ETF6.497.543.673.823.873.72
FYCFirst Trust20190523ETF16.1410.969.9510.331.010.62
FYLDCambria Fore20190523ETF51.1073.4772.9072.900.570.57
FYTFirst Trust20190523ETF44.2542.0942.9142.24-0.82-0.15
FYXFirst Trust20190523ETF12.334.203.283.370.930.84
GGENPACT LIMI20190523A4.823.030.610.812.422.21
GAACambria Glob20190523ETF32.9619.5819.5819.580.000.00
GABCGerman Ameri20190523A33.4017.655.895.2111.7612.45
GAIAGaia, Inc. C20190523A54.3138.2618.5714.2919.6923.97
GAINGladstone In20190523A20.1923.5813.8620.149.723.44
GALSPDR SSgA Gl20190523ETF22.8122.0920.5420.531.551.56
GALTGalectin The20190523A45.4127.5112.8612.7514.6514.77
GAMRETFMG Video20190523ETF38.9724.4021.6221.902.782.50
GARSGarrison Cap20190523A33.3515.1414.549.620.605.51
GASSStealthGas,20190523A89.9060.7651.9451.918.828.85
GATXGATX Corpora20190523A27.028.943.333.935.605.01
GAZiPath Series20190523ETN57.88
GBCIGlacier Banc20190523A14.386.191.581.954.614.24
GBDCGolub Capita20190523A8.3411.066.787.094.314.00
GBFiShares Gove20190523ETF35.8911.7811.7811.780.000.00
GBILGoldman Sach20190523ETF1.520.950.900.900.040.04
GBLGAMCO Invest20190523A90.9952.6521.6634.2030.9918.45
GBLIGlobal Indem20190523A273.84137.77121.78126.9915.9910.79
GBRNew Concept20190523A152.34113.0467.2768.2545.7744.79
GBTGlobal Blood20190523A36.7211.133.576.307.554.82
GBUYGoldman Sach20190523ETF15.1812.776.549.426.233.35
GBXThe Greenbri20190523A15.256.843.193.923.652.91
GCAPGain Capital20190523A47.7735.8922.6324.7813.2711.11
GCBCGreene Count20190523A527.24187.97162.03162.0325.9325.93
GCEClaymore/Rob20190523ETN1701.711710.191759.381759.38-49.18-49.18
GCIGannett Co.,20190523A13.6211.915.245.346.676.58
GCOGenesco Inc.20190523A25.299.821.692.168.137.65
GCOWPacer Global20190523ETF38.0633.9329.4229.534.524.40
GCPGCP Applied20190523A14.295.121.692.603.432.52
GDGeneral Dyna20190523A4.392.980.751.192.221.78
GDATGoldman Sach20190523ETF15.2216.5421.2716.13-4.730.41
GDDYGoDaddy Inc20190523A7.174.100.20-0.673.904.77
GDENGolden Enter20190523A47.3623.9012.7615.3311.148.57
GDNAGoldman Sach20190523ETF18.1617.00-13.88-1.1830.8818.18
GDOTGreen Dot Co20190523A15.7611.662.475.649.196.03
GDPGoodrich Pet20190523A255.62175.60153.65166.1321.959.46
GDXVanEck Vecto20190523ETF4.833.881.421.652.452.22
GDXJVanEck Vecto20190523ETF3.533.030.180.592.852.44
GEGeneral Elec20190523A10.418.753.263.885.494.87
GECGreat Elm Ca20190523A561.04332.24315.85315.2416.4017.00
GECCGreat Elm Ca20190523A146.4627.7311.0427.1216.700.61
GEFGreif, Inc.20190523A26.8512.825.466.407.356.41
GEFBGreif, Inc.20190523A118.7560.2247.1346.7713.0913.45
GELGenesis Ener20190523A12.315.292.262.363.032.92
GEMGoldman Sach20190523ETF12.6518.9317.7417.811.191.12
GENGenesis Heal20190523A86.6479.7762.2962.5017.4817.28
GENCGencor Indus20190523A269.70193.7974.8660.14118.93133.65
GENYPrincipal Mi20190523ETF610.57360.00360.00360.000.000.00
GEOThe GEO Grou20190523A10.785.541.682.093.873.45
GEOSGeospace Tec20190523A131.9450.9720.2428.0530.7422.92
GERNGeron Corp20190523A65.1754.1714.2736.4039.6717.30
GESGuess?, Inc.20190523A6.625.640.791.204.854.44
GEVOGevo, Inc.20190523A90.9577.4955.8657.3121.6420.19
GFEDGuaranty Fed20190523A403.73403.71403.71403.710.000.00
GFFGriffon Corp20190523A21.7710.473.904.696.585.78
GFINGoldman Sach20190523ETF18.3515.519.3310.376.185.15
GFNGeneral Fina20190523A152.56105.8698.1699.247.706.62
GGGGraco Inc20190523A8.413.731.851.841.881.90
GHGuardant Hea20190523A16.9612.452.305.8110.156.64
GHLGreenhill &20190523A25.8612.475.715.416.767.06
GHMGraham Corpo20190523A290.9079.6780.0579.00-0.380.67
GHSIGuardion Hea20190523A696.57379.55371.03374.088.525.48
GHYBGoldman Sach20190523ETF10.597.317.317.310.000.00
GHYGiShares US &20190523ETF15.027.436.216.361.211.07
GIBCGI Inc.20190523A5.613.330.870.832.462.50
GIFIGulf Island20190523A175.29121.81108.38107.2113.4314.61
GIGBGoldman Sach20190523ETF10.826.926.926.920.000.00
GIGESoFi Gig Eco20190523ETF35.3017.037.378.769.668.28
GIGMGigaMedia Lt20190523A114.6161.3516.7416.7444.6144.61
GIISPDR S&P Glo20190523ETF12.197.773.343.184.434.58
GIIIG-Iii Appare20190523A16.528.113.313.984.804.13
GILGildan Activ20190523A3.212.940.680.732.272.22
GILDGilead Scien20190523A2.053.031.711.531.331.50
GILTGilat Satell20190523A101.2281.5835.9237.6345.6543.95
GISGeneral Mill20190523A2.128.166.846.961.351.23
GKOSGlaukos Corp20190523A36.6019.419.799.819.639.61
GLADGladstone Ca20190523A18.7913.1210.039.823.093.30
GLBSGlobus Marit20190523A168.0496.1178.3177.6617.8018.45
GLBYWisdomTree Y20190523ETF52.8039.0639.0639.060.000.00
GLBZGlen Burnie20190523A341.97
GLDDGreat Lakes20190523A18.3316.103.934.4012.1711.70
GLDICredit Suiss20190523ETF65.6637.9038.7838.85-0.89-0.95
GLGTD Holdings,20190523A137.57133.05107.99107.2325.0625.82
GLIBAGCI Liberty,20190523A13.844.730.381.074.363.66
GLMDGalmed Pharm20190523A219.51111.5083.9686.6427.5424.86
GLNGGolar LNG Lt20190523A14.997.7919.514.38-11.713.42
GLOBGLOBANT S.A.20190523A23.9010.505.346.145.154.36
GLOGGASLOG LTD20190523A20.6916.857.868.839.008.05
GLOPGASLOG PARTN20190523A22.7415.066.347.988.727.08
GLPGlobal Partn20190523A48.3320.927.289.3313.6311.59
GLPIGaming and L20190523A6.145.13-0.020.335.154.81
GLREGreenlight C20190523A37.9227.114.648.7822.4718.33
GLTGlatfelter20190523A25.9511.894.564.267.327.64
GLUUGlu Mobile I20190523A12.7915.122.654.1412.4811.02
GLWCorning Inco20190523A3.892.681.231.141.451.54
GLYCGlycoMimetic20190523A50.5222.038.716.7613.3215.27
GMGeneral Moto20190523A2.895.713.183.722.562.00
GMANGoldman Sach20190523ETF19.3414.30-0.467.9814.766.32
GMDAGamida Cell20190523A249.26144.69147.02147.02-2.33-2.33
GMEGameStop Cor20190523A13.0010.364.374.985.985.36
GMEDGLOBUS MEDIC20190523A14.174.272.392.661.881.61
GMFSPDR S&P Eme20190523ETF25.5219.1817.6715.771.513.41
GMHIGores Metrop20190523A141.41
GMLPGolar LNG Pa20190523A26.6415.778.497.937.287.84
GMOGeneral Moly20190523A169.43251.94223.61232.1228.3319.82
GMOMCambria Glob20190523ETF30.7425.2325.2325.230.000.00
GMREGlobal Medic20190523A21.0012.398.468.583.933.81
GMSGMS Inc.20190523A17.308.1314.7417.28-6.61-9.15
GNAFMicroSectors20190523ETN19.5242.8629.0140.6213.852.24
GNCGNC Holdings20190523A65.3755.0935.1535.2119.9219.76
GNCAGenocea Bios20190523A231.72147.39130.78131.9016.6115.49
GNEGENIE ENERGY20190523A32.8823.582.191.2321.3922.35
GNKGENCO SHIPPI20190523A34.5126.1612.1012.1814.0713.99
GNLGlobal Net L20190523A6.475.152.632.782.562.38
GNLNGreenlane Ho20190523A90.3440.9928.4033.4512.597.54
GNMAiShares GNMA20190523ETF23.6121.6815.9414.635.747.05
GNMKGenMark Diag20190523A47.4766.2826.9914.3939.2951.89
GNOMGlobal X Gen20190523ETF28.1318.1818.3918.43-0.21-0.25
GNPXGenprex, Inc20190523A446.18201.38215.06214.69-13.67-13.31
GNRSPDR S&P Glo20190523ETF10.4414.4511.2213.873.230.58
GNRCGENERAC HOLD20190523A18.517.013.283.613.733.39
GNTXGentex Corp20190523A5.0216.330.030.2416.3016.15
GNTYGuaranty Ban20190523A147.0985.3360.0661.2425.2824.09
GNUSGenius Brand20190523A158.6382.3351.4346.5330.9035.79
GNWGenworth Fin20190523A30.3228.8722.0520.596.808.26
GOATVanEck Vecto20190523ETF58.9968.2068.2068.200.000.00
GOAUUS Global GO20190523ETF71.17200.35200.35200.350.000.00
GOEXGlobal X Gol20190523ETF255.61110.23110.23110.230.000.00
GOGLGolden Ocean20190523A25.8519.414.856.1314.5613.28
GOGOGogo Inc.20190523A20.2018.914.784.3214.1314.60
GOLDBarrick Gold20190523A8.266.602.582.944.023.66
GOLFAcushnet Hol20190523A14.248.365.9912.252.36-3.90
GOODGladstone Co20190523A19.6610.264.488.145.782.12
GOOGAlphabet Inc20190523A6.373.451.131.432.322.01
GOOGLAlphabet Inc20190523A6.643.691.381.632.312.06
GOOSCanada Goose20190523A8.974.910.771.614.153.30
GOROGold Resourc20190523A36.3329.0922.2024.366.894.73
GOSSGossamer Bio20190523A75.4141.1327.0634.3514.076.78
GOVTiShares U.S.20190523ETF3.943.022.672.720.350.30
GPAQGordon Point20190523A91.3235.3335.3335.330.000.00
GPCGenuine Part20190523A5.942.990.811.002.182.00
GPIGroup 1 Auto20190523A29.6313.157.048.136.105.02
GPKGraphic Pack20190523A8.045.561.832.253.733.30
GPLGreat Panthe20190523A51.6056.9550.2844.576.6712.38
GPMTGranite Poin20190523A5.4831.4930.4830.611.000.89
GPNGlobal Payme20190523A7.403.041.321.251.731.79
GPORGulfport Ene20190523A16.3820.846.218.2314.6512.67
GPREGreen Plains20190523A14.6016.203.503.8912.6912.31
GPRKGEOPARK LIMI20190523A25.4912.281.331.6210.9510.66
GPROGoPro, Inc.20190523A14.2918.234.337.9113.9110.35
GPSThe Gap, Inc20190523A4.834.861.191.353.663.51
GPXGP Strategie20190523A63.1328.8818.5421.4310.347.44
GQREFlexShares G20190523ETF8.095.955.515.620.430.33
GRAW.R. Grace &20190523A10.366.002.823.093.182.90
GRAFGraf Industr20190523A13.7914.5614.5614.560.000.00
GRBKGreen Brick20190523A85.7780.4159.2050.5021.2229.91
GRCThe Gorman-R20190523A86.2937.4227.9927.289.4310.15
GREKGlobal X MSC20190523ETF13.9213.123.125.8910.007.23
GRESIQ ARB Globa20190523ETF13.8811.2912.109.14-0.812.15
GRIDFirst Trust20190523ETF20.488.966.398.962.570.00
GRIFGriffin Indu20190523A404.93376.60-29.9832.88406.58343.72
GRINGrindrod Shi20190523A87.0368.3267.3668.320.950.00
GRMNGarmin Ltd20190523A5.145.321.733.373.591.95
GRNBVanEck Vecto20190523ETF25.6812.2712.9612.25-0.690.01
GRNQGreenpro Cap20190523A2215.781034.07538.40860.96495.67173.11
GROWUS Global In20190523A184.2783.3225.9725.9757.3557.35
GRPNGroupon, Inc20190523A29.7520.979.799.6211.1811.35
GRTSGritstone On20190523A71.4841.6429.4331.2712.4010.50
GRUAB Svensk Ek20190523ETN152.1377.0399.6299.64-22.59-22.61
GRUBGRUBHUB INC.20190523A9.245.702.692.583.013.11
GSGoldman Sach20190523A3.572.410.270.542.141.88
GSATGlobalstar,20190523A56.8842.9836.3631.096.6211.89
GSBGlobalSCAPE,20190523A56.2965.2148.4947.1516.7218.06
GSBCGreat Southe20190523A68.3935.8622.6428.4713.217.38
GSCGS Connect S20190523ETN1843.60
GSEUGoldman Sach20190523ETF74.9337.2837.5440.03-0.27-2.75
GSEWGoldman Sach20190523ETF13.485.466.045.60-0.58-0.14
GSHDGoosehead In20190523A81.6430.8313.4521.1317.389.70
GSIEGoldman Sach20190523ETF14.4121.9316.0421.725.890.21
GSITGSI Technolo20190523A89.9874.1746.3251.6227.8522.55
GSJYGoldman Sach20190523ETF47.1129.9829.9829.980.000.00
GSKYGreenSky, In20190523A13.4213.256.637.816.625.44
GSLGlobal Ship20190523A182.81107.31107.81106.98-0.500.34
GSLCGoldman Sach20190523ETF4.135.87-3.04-2.878.918.74
GSMFerroglobe P20190523A62.4597.1460.9164.2336.2332.95
GSPBarclays Ban20190523ETN18.6414.2715.2014.44-0.93-0.18
GSSGolden Star20190523A46.5726.9313.4510.7913.4816.14
GSSCGS ActiveBet20190523ETF22.1018.6514.9814.903.673.75
GSSTGoldman Sach20190523ETF17.256.035.305.300.740.74
GSUMGridsum Hold20190523A307.47244.66220.22220.5324.4424.13
GSVGold Standar20190523A113.3898.5758.7259.6439.8538.93
GSYInvesco Ultr20190523ETF1.991.571.571.570.000.00
GTGoodyear Tir20190523A7.137.384.053.073.334.32
GTEGran Tierra20190523A51.0146.7721.4424.6825.3022.05
GTESGates Indust20190523A24.818.65-4.83-2.3413.4911.00
GTHXG1 Therapeut20190523A54.2720.7912.7913.748.007.05
GTIMGood Times R20190523A438.48311.72202.63203.32109.09108.40
GTIPGoldman Sach20190523ETF5.468.428.398.420.030.00
GTLSChart Indust20190523A24.2210.185.656.754.543.43
GTNGray Televis20190523A13.407.134.194.622.952.51
GTNAGray Televis20190523A174.69254.26171.60171.6082.6682.66
GTOInvesco Tota20190523ETF17.7813.1613.2013.16-0.040.00
GTSTriple-S Man20190523A41.0819.669.5710.8210.098.84
GTTGTT Communic20190523A34.2314.974.825.6610.159.32
GTXGarrett Moti20190523A20.709.315.255.054.064.26
GTYGetty Realty20190523A18.328.10-3.300.5411.397.55
GTYHGTY Technolo20190523A180.2798.7578.4561.8520.3036.90
GUDBSage ESG Int20190523ETF86.7039.7139.7139.710.000.00
GULFWisdomTree20190523ETF184.95147.95148.55148.55-0.59-0.59
GUNRFlexShares G20190523ETF4.844.101.622.742.511.38
GUREGulf Resourc20190523A255.70315.59315.59315.590.000.00
GURUGlobal X Gur20190523ETF19.5411.065.285.395.795.67
GUSHDirexion Dai20190523ETF16.4012.428.588.413.844.01
GVGoldfield Co20190523A126.98150.77113.95115.5936.8235.18
GVAGranite Cons20190523A23.6110.433.314.947.125.57
GVALCambria Glob20190523ETF26.0030.3823.8023.176.577.21
GVIiShares Inte20190523ETF3.934.874.854.860.010.01
GVIPGoldman Sach20190523ETF14.8914.9713.0914.331.880.64
GVPGSE Systems,20190523A162.5680.1829.1429.2951.0450.89
GWBGreat Wester20190523A14.295.891.622.074.273.82
GWGHGWG Holdings20190523A311.59173.52173.53175.290.00-1.76
GWREGUIDEWIRE SO20190523A16.035.952.473.023.492.93
GWRSGlobal Water20190523A116.0165.6052.7453.3412.8612.26
GWWW.W. Grainge20190523A11.266.092.052.654.053.44
GWXSPDR S&P Int20190523ETF14.108.455.418.153.040.30
GXCSPDR S&P Chi20190523ETF4.963.072.042.091.030.98
GXFGlobal X FTS20190523ETF102.5099.5638.1338.1361.4361.43
GXGGlobal X MSC20190523ETF32.7425.4916.0217.439.478.06
GYLDArrow Dow Jo20190523ETF104.14129.14108.67108.6720.4720.47
GYROGyrodyne, LL20190523A995.43914.67914.67914.670.000.00
HHyatt Hotels20190523A11.044.061.621.672.442.39
HAHawaiian Hol20190523A12.868.411.862.396.566.02
HACKETFMG Prime20190523ETF11.449.498.807.310.682.18
HAEHaemonetics20190523A20.527.832.232.605.605.24
HAFCHanmi Financ20190523A17.9639.282.284.6037.0034.68
HAINHain Celesti20190523A6.649.372.914.956.454.42
HALHalliburton20190523A4.323.50-3.23-0.746.734.24
HALLHallmark Fin20190523A140.9781.5474.9574.926.596.62
HALOHalozyme The20190523A15.1511.560.591.6010.989.97
HAPVanEck Vecto20190523ETF19.2017.9817.9817.980.000.00
HARPHarpoon Ther20190523A416.67205.50199.72200.595.784.91
HASHasbro, Inc.20190523A6.533.68-0.56-0.814.254.50
HASIHANNON ARMST20190523A10.824.722.202.572.522.16
HAUDiShares Curr20190523ETF45.8938.6538.6538.650.000.00
HAUZXtrackers In20190523ETF376.0166.3666.3666.360.000.00
HAWXiShares Curr20190523ETF21.2614.4215.2814.43-0.87-0.01
HAYNHaynes Inter20190523A131.9488.0245.3760.4442.6527.59
HBANHuntington B20190523A7.687.171.052.516.134.66
HBBHamilton Bea20190523A110.7156.7435.3841.0121.3615.73
HBCPHome Bancorp20190523A111.9288.0686.4987.981.570.09
HBIHanesbrands,20190523A6.425.552.192.683.352.87
HBIOHarvard Bios20190523A75.4627.0625.5224.011.522.88
HBMHudbay Miner20190523A21.7719.277.378.7611.9010.50
HBMDHoward Banco20190523A250.70101.53103.11105.72-1.58-4.19
HBNCHorizon Banc20190523A30.0713.321.442.1411.8811.19
HBPHuttig Build20190523A97.47103.5229.7533.7073.7869.82
HCAHCA Healthca20190523A5.472.640.761.051.881.60
HCACHennessy Cap20190523A10.1510.1510.1510.150.000.00
HCAPHarvest Capi20190523A319.37171.39152.46164.8918.946.51
HCCWarrior Met20190523A14.106.801.191.775.605.03
HCCHHL Acquisiti20190523A255.7739.7229.8029.809.929.92
HCCIHeritage-Cry20190523A47.9121.055.326.1915.7314.86
HCFTHunt Compani20190523A59.9865.2030.6931.1934.5134.01
HCHCHC2 Holdings20190523A50.3043.6415.2116.2128.4427.44
HCIHCI Group, I20190523A52.7027.5414.8314.9612.7012.57
HCKTHackett Grou20190523A29.4818.333.903.8014.4314.54
HCSGHealthcare S20190523A11.6012.502.692.219.9110.39
HDHome Depot,20190523A3.153.271.751.971.521.30
HDAWXtrackers MS20190523ETF775.15689.19689.19689.190.000.00
HDEFXtrackers MS20190523ETF22.9210.860.715.1510.165.71
HDGProShares He20190523ETF50.1625.8225.8225.820.000.00
HDGEAdvisorShare20190523ETF23.3920.8720.6619.660.271.25
HDMVFirst Trust20190523ETF61.2123.3221.1121.042.212.28
HDSHD Supply Ho20190523A5.7916.3913.3414.493.051.90
HDSNHudson Techn20190523A79.3349.6112.0318.0237.5831.60
HDViShares Core20190523ETF1.822.240.160.312.081.93
HEHawaiian Ele20190523A4.812.461.171.321.291.14
HEARTurtle Beach20190523A32.0423.3913.4615.029.928.37
HEBTHebron Techn20190523A950.9110.8810.8810.880.000.00
HECOStrategy Sha20190523ETF17.2427.1527.4327.43-0.28-0.28
HEDJWisdomTree E20190523ETF1.631.231.010.900.220.33
HEEMiShares Curr20190523ETF19.7412.9311.7412.371.180.55
HEESH&E Equipmen20190523A25.4350.5811.4014.3039.1836.29
HEFAiShares Curr20190523ETF3.483.211.212.212.011.00
HEIHEICO Corpor20190523A11.515.612.052.233.563.38
HEIAHEICO CORP C20190523A12.594.541.831.972.712.57
HELEHelen Of Tro20190523A29.089.102.164.946.944.16
HEPHolly Energy20190523A21.3712.404.946.247.456.16
HERDPacer Cash C20190523ETF35.52
HESHess Corpora20190523A4.743.731.731.932.001.80
HESMHess Midstre20190523A38.4017.1712.9814.224.192.95
HEWCiShares Curr20190523ETF44.4216.8316.8316.830.000.00
HEWGiShares Curr20190523ETF4.652.170.890.681.281.50
HEWIiShares Curr20190523ETF22.0111.9713.4911.97-1.530.00
HEWJiShares Curr20190523ETF3.413.260.160.593.112.68
HEWLiShares Curr20190523ETF16.927.037.037.030.000.00
HEWPiShares Curr20190523ETF94.93
HEWUiShares Curr20190523ETF37.4645.2449.0144.73-3.770.52
HEWWiShares Curr20190523ETF40.5128.199.9128.1918.290.00
HEXOHEXO Corp.20190523A15.2414.399.4010.434.983.96
HEZUiShares Curr20190523ETF3.422.531.261.491.271.04
HFBLHome Federal20190523A505.21
HFCHOLLYFRONTIE20190523A6.093.631.512.032.121.60
HFFGHF Foods Gro20190523A457.45306.81273.19294.5433.6212.27
HFWAHeritage Fin20190523A19.929.263.584.915.694.35
HFXEIQ 50 Percen20190523ETF20.1313.4213.4213.420.000.00
HFXIIQ 50 Percen20190523ETF41.3412.2812.0112.280.260.00
HFXJIQ 50 Percen20190523ETF41.6015.6015.6015.600.000.00
HGSHChina HGS Re20190523A486.14433.86436.54441.95-2.67-8.09
HGVHilton Grand20190523A9.653.941.661.802.282.14
HHCThe Howard H20190523A20.658.730.553.738.185.00
HHHHWealthbridge20190523A222.28219.23219.23219.230.000.00
HHSHarte-Hanks,20190523A228.09276.47249.47249.4726.9926.99
HIHillenbrand,20190523A21.027.022.913.214.113.81
HIBBHibbett Spor20190523A16.318.462.733.355.735.10
HIFSHingham Inst20190523A143.9468.5862.2870.216.30-1.62
HIGThe Hartford20190523A2.462.250.710.751.541.50
HIHOHighway Hold20190523A590.80252.73156.93188.9295.8063.81
HIIHuntington I20190523A13.656.122.693.133.432.99
HILHill Interna20190523A318.1094.6189.4788.755.145.85
HIPSGraniteShare20190523ETF30.4014.2714.2714.270.000.00
HIWHighwoods Pr20190523A8.473.510.901.352.622.16
HJLIHancock Jaff20190523A488.15202.23198.96204.193.27-1.96
HJPXiShares Curr20190523ETF61.8156.3056.2856.300.010.00
HLHecla Mining20190523A71.2853.0034.1935.7918.8117.21
HLFHerbalife Nu20190523A4.822.691.301.151.391.54
HLIHoulihan Lok20190523A13.767.814.356.223.471.59
HLITHarmonic Inc20190523A23.8842.624.0910.4038.5332.22
HLNEHamilton Lan20190523A40.9112.826.096.036.736.78
HLTHilton World20190523A4.1016.2813.6014.932.681.35
HLXHelix Energy20190523A16.0515.147.037.318.117.83
HMGHMG / Courtl20190523A216.51211.49211.49211.490.000.00
HMHCHoughton Mif20190523A21.1814.201.115.6413.098.56
HMLPHOEGH LNG PA20190523A26.6515.698.337.797.367.90
HMNHorace Mann20190523A17.086.231.632.274.593.96
HMNFHMN Financia20190523A135.3141.0347.5852.41-6.55-11.38
HMOPHartford Mun20190523ETF19.0510.949.1810.781.760.16
HMSTHomeStreet,20190523A21.2118.095.757.0512.3411.04
HMSYHMS Holdings20190523A16.7110.401.641.118.769.29
HMTVHemisphere M20190523A72.2951.6627.2431.1324.4220.53
HNDLStrategy Sha20190523ETF15.4413.8814.0314.03-0.15-0.15
HNGRHanger Inc.20190523A34.798.695.235.143.463.55
HNIHNI Corporat20190523A22.7010.433.404.787.035.65
HNNAHennessy Adv20190523A434.83160.74120.29126.4540.4534.28
HNRGHallador Ene20190523A60.9546.9213.2825.0533.6421.87
HOFTHooker Furni20190523A50.4935.8835.4715.210.4220.67
HOGHarley-David20190523A4.093.751.361.662.392.09
HOLDAdvisorShare20190523ETF6.686.836.836.830.000.00
HOLIHollsys Auto20190523A25.4756.5014.3916.8242.1139.68
HOLXHologic Inc20190523A4.7522.1323.5221.37-1.390.76
HOMBHome BancSha20190523A8.5719.24-0.783.1620.0216.09
HOMEAt Home Grou20190523A15.3714.0210.119.313.914.71
HOMZHoya Capital20190523ETF28.7815.1915.1915.190.000.00
HONHoneywell In20190523A3.191.840.680.261.161.58
HONEHarborOne Ba20190523A38.9513.517.019.566.503.95
HOOKHOOKIPA Phar20190523A322.09104.4085.2080.7619.2023.64
HOPEHope Bancorp20190523A8.6914.515.036.009.518.57
HOTHHoth Therape20190523A258.14188.5344.1144.11144.42144.42
HOVHovnanian En20190523A50.9230.2312.1617.4818.0712.75
HPHelmerich &20190523A8.173.921.542.032.381.89
HPEHewlett Pack20190523A7.285.551.382.054.173.50
HPPHudson Pacif20190523A6.102.750.891.581.861.17
HPQHP Inc.20190523A5.443.981.281.762.712.22
HPRHighPoint Re20190523A51.4442.4215.5817.9226.8824.51
HQYHealthEquity20190523A19.838.726.415.162.313.55
HRHealthcare R20190523A4.5813.242.262.9811.0510.36
HRBH&R Block, I20190523A3.923.731.611.812.121.92
HRCHILL-ROM HOL20190523A14.196.964.234.452.742.51
HRIHerc Holding20190523A38.2017.816.138.1411.679.67
HRLHormel Foods20190523A4.418.736.564.172.164.56
HROWHarrow Healt20190523A71.8141.7612.1813.2529.5928.51
HRTGHERITAGE INS20190523A21.1611.043.460.837.5710.21
HRTXHeron Therap20190523A17.8314.579.7411.324.843.26
HRZNHorizon Tech20190523A20.8510.087.607.642.482.44
HSCHarsco Corpo20190523A22.125.483.573.461.912.02
HSCZiShares Curr20190523ETF15.349.215.397.933.811.27
HSDTHelius Medic20190523A108.2153.0538.2034.6914.8518.36
HSICHenry Schein20190523A5.313.061.211.181.851.88
HSIIHeidrick & S20190523A42.2525.529.349.2316.1816.29
HSKAHeska Corp20190523A84.2640.0728.3630.6411.709.43
HSONHudson Globa20190523A367.00274.59263.89262.6010.7111.99
HSPXGlobal X S&P20190523ETF21.3948.989.9414.5139.0434.47
HSRTHartford Sho20190523ETF15.7626.2323.1723.173.073.07
HSTHost Hotels20190523A5.363.871.341.722.542.15
HSTMHealthStream20190523A54.9123.6510.0210.3813.6313.27
HSYThe Hershey20190523A3.042.331.281.421.050.92
HTHersha Hospi20190523A14.337.802.172.965.634.85
HTAHEALTHCARE T20190523A3.923.801.652.172.161.63
HTBIHomeTrust Ba20190523A44.2323.768.479.7815.2913.98
HTBKHeritage Com20190523A24.6823.2511.4210.7611.8312.49
HTBXHeat Biologi20190523A159.04142.5192.8895.7949.6346.73
HTGCHercules Cap20190523A8.076.112.132.353.963.74
HTGMHTG Molecula20190523A93.8160.4041.8349.4318.5710.96
HTHHILLTOP HOLD20190523A13.687.713.753.843.963.87
HTLDHeartland Ex20190523A14.847.621.352.256.275.36
HTLFHeartland Fi20190523A39.3327.9718.7322.559.245.42
HTRBHartford Tot20190523ETF63.4474.7646.5666.3628.208.40
HTUSHull Tactica20190523ETF47.4011.6618.8818.25-7.23-6.60
HTZHertz Global20190523A9.586.881.241.315.655.57
HUBBHubbell Inco20190523A14.897.183.293.703.893.48
HUBGHUB Group In20190523A19.7310.024.323.876.326.42
HUBSHUBSPOT, INC20190523A21.8811.165.476.275.694.89
HUDHudson Ltd.20190523A33.1613.705.285.928.427.77
HUMHumana Inc.20190523A7.273.941.941.872.002.07
HUNHuntsman Cor20190523A5.494.611.041.633.572.98
HURCHurco Cos In20190523A149.8140.6027.3429.7913.2610.81
HURNHuron Consul20190523A59.8530.4016.7819.6813.6210.72
HUSAHouston Amer20190523A93.55104.8476.5176.5928.3328.25
HUSEStrategy Sha20190523ETF24.3522.6622.6422.600.020.06
HUSVFirst Trust20190523ETF12.5011.6416.1816.24-4.54-4.60
HVBCHV Bancorp,20190523A341.54
HVTHaverty Furn20190523A20.699.584.314.705.274.87
HVTAHaverty Furn20190523A154.62
HWBKHawthorn Ban20190523A250.37132.44117.07123.0515.389.40
HWCHancock Whit20190523A18.934.951.022.213.932.73
HWCCHouston Wire20190523A137.0288.2650.7753.7437.4934.52
HWKNHawkins Inc20190523A121.5361.4958.7659.172.732.32
HXLHexcel Corpo20190523A13.366.357.344.57-1.001.78
HYHYSTER-YALE20190523A68.4032.5716.9818.5415.5914.03
HYDVanEck Vecto20190523ETF1.851.541.341.260.200.28
HYDBiShares Edge20190523ETF16.1910.8010.8810.88-0.08-0.08
HYDWXtrackers Lo20190523ETF11.83
HYEMVanEck Vecto20190523ETF15.4811.158.4710.552.670.60
HYGiShares iBox20190523ETF1.171.651.211.270.440.38
HYGHiShares Inte20190523ETF6.653.823.743.610.080.21
HYGVFlexShares H20190523ETF12.3722.7922.7722.770.030.03
HYHGProShares Hi20190523ETF24.4216.3010.1711.446.134.85
HYIHXtrackers Hi20190523ETF22.423.233.233.230.000.00
HYLBXtrackers US20190523ETF2.492.331.661.970.670.37
HYLDHigh Yield E20190523ETF16.497.184.154.273.042.91
HYLSFirst Trust20190523ETF5.813.863.333.360.530.50
HYLVIQ S&P High20190523ETF17.9816.5316.5316.530.000.00
HYMBSPDR Nuveen20190523ETF9.509.599.179.230.420.36
HYNDWisdomTree T20190523ETF38.5024.5924.5924.590.000.00
HYREHyreCar Inc.20190523A98.1673.4765.9363.797.549.68
HYSPIMCO 0-5 Ye20190523ETF5.532.701.241.471.451.23
HYUPXtrackers Hi20190523ETF12.594.104.104.100.000.00
HYXEiShares iBox20190523ETF17.936.98-7.936.9814.910.00
HYXUiShares Glob20190523ETF16.959.119.098.880.020.22
HYZDWisdomTree T20190523ETF20.0940.2946.8647.03-6.57-6.73
HZNHorizon Glob20190523A87.9180.3524.3931.4155.9648.94
HZNPHorizon Ther20190523A13.887.47-11.04-7.6818.5115.14
HZOMarineMax, I20190523A20.9813.596.417.067.186.52
IINTELSAT S.20190523A11.076.963.192.533.774.43
IACIAC/InterAct20190523A12.908.596.276.202.322.38
IAGIAMGold Corp20190523A39.3730.276.826.4823.4523.79
IAGGiShares Core20190523ETF2.661.271.101.130.170.14
IAIiShares U.S.20190523ETF7.296.281.711.134.575.15
IAKiShares U.S.20190523ETF11.027.538.587.55-1.05-0.02
IARTIntegra Life20190523A19.886.501.152.115.344.39
IATiShares U.S.20190523ETF3.303.941.000.702.943.23
IAUFiShares Gold20190523ETF30.4794.5694.5694.560.000.00
IBBiShares Nasd20190523ETF4.942.981.541.351.431.63
IBCEiShares iBon20190523ETF27.394.154.154.150.000.00
IBCPIndependent20190523A23.618.043.074.064.973.97
IBDInspire Corp20190523ETF102.7450.4526.6827.1423.7623.30
IBDDiShares iBon20190523ETF34.4236.5425.2022.4711.3414.07
IBDLiShares iBon20190523ETF4.0424.112.8222.9421.281.17
IBDMiShares iBon20190523ETF6.123.743.653.730.090.01
IBDNiShares iBon20190523ETF6.0961.792.322.3459.4659.45
IBDOiShares iBon20190523ETF7.658.1011.6511.71-3.55-3.61
IBDPiShares iBon20190523ETF7.743.613.543.550.070.06
IBDQiShares iBon20190523ETF8.3710.986.093.664.897.32
IBDRiShares iBon20190523ETF14.2344.531.110.8843.4243.65
IBDSiShares iBon20190523ETF18.4918.9510.8711.458.087.50
IBDTiShares iBon20190523ETF23.658.656.978.531.690.12
IBHAiShares iBon20190523ETF16.7323.7023.3323.330.380.38
IBHBiShares iBon20190523ETF15.3616.925.7215.3211.201.60
IBHCiShares iBon20190523ETF16.740.00
IBHDiShares iBon20190523ETF17.1332.6132.6132.610.000.00
IBHEiShares iBon20190523ETF16.5420.3016.2820.294.020.01
IBIOiBio, Inc.20190523A139.92136.46135.11135.131.351.33
IBKCIBERIABANK C20190523A12.714.211.631.872.582.34
IBKRInteractive20190523A17.719.161.791.947.367.22
IBMInternationa20190523A1.981.320.300.411.030.92
IBMIiShares iBon20190523ETF10.095.875.875.870.000.00
IBMJiShares iBon20190523ETF9.422.942.942.940.000.00
IBMKiShares iBon20190523ETF13.437.427.427.420.000.00
IBMLiShares iBon20190523ETF4.442.892.892.890.000.00
IBMMiShares iBon20190523ETF8.405.915.945.94-0.03-0.03
IBMNiShares iBon20190523ETF8.476.136.056.010.080.13
IBMOiShares iBon20190523ETF16.828.958.958.950.000.00
IBMPiShares iBon20190523ETF12.543.785.813.86-2.03-0.08
IBMQiShares iBon20190523ETF10.64