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 Avg20190524A7.115.202.252.672.952.53
ETF_AvgVW ETF Avg20190524ETF2.093.092.142.210.960.89
ETN_AvgVW ETN Avg20190524ETN26.4116.4513.5213.612.912.85
AAgilent Tech20190524A2.742.451.351.791.110.67
AAAlcoa Corpor20190524A5.284.111.672.042.442.08
AAAUPerth Mint P20190524ETF7.806.366.366.360.000.00
AADRAdvisorShare20190524ETF38.2321.1319.8419.841.291.29
AALAmerican Air20190524A3.624.371.571.572.812.80
AAMCAltisource A20190524A1244.831395.05762.51762.51632.54632.54
AAMEAtlantic Ame20190524A271.90313.18347.32347.32-34.13-34.13
AANAaron's, Inc20190524A14.926.911.491.865.425.05
AAOIApplied Opto20190524A23.9520.678.679.3612.0011.31
AAONAaon Inc20190524A41.6911.436.975.874.465.56
AAPADVANCE AUTO20190524A7.625.131.872.763.262.37
AAPLApple Inc.20190524A1.041.371.030.570.340.80
AATAMERICAN ASS20190524A17.517.273.744.003.533.27
AAUAlmaden Mine20190524A157.6493.5482.1982.4211.3611.12
AAWWAtlas Air Wo20190524A21.6337.7816.0216.1521.7621.63
AAXJiShares MSCI20190524ETF1.571.280.450.480.840.80
AAXNAxon Enterpr20190524A18.1210.080.295.569.794.52
ABAllianceBern20190524A18.4811.628.008.313.623.31
ABBVABBVIE INC.20190524A2.791.96-0.620.082.591.88
ABCAmerisourceB20190524A6.034.300.851.163.463.15
ABCBAmeris Banco20190524A15.587.750.841.136.916.62
ABEOAbeona Thera20190524A32.9557.0740.4742.5616.6014.51
ABGAsbury Autom20190524A36.1720.7413.3015.697.455.05
ABIOARCA biophar20190524A97.7695.8687.8588.158.017.71
ABMABM Industri20190524A16.785.791.902.193.893.60
ABMDAbiomed Inc20190524A11.035.972.873.383.102.59
ABRArbor Realty20190524A7.886.955.355.491.581.46
ABTAbbott Labor20190524A2.002.661.631.921.030.74
ABTXAllegiance B20190524A41.4619.8616.0916.903.762.96
ABUSArbutus Biop20190524A69.50124.22104.03106.0720.1918.16
ACAssociated C20190524A355.16227.18226.72227.090.470.09
ACAArcosa, Inc.20190524A26.6415.278.759.406.525.87
ACADAcadia Pharm20190524A12.547.264.394.162.883.10
ACBAurora Canna20190524A12.028.885.314.923.573.95
ACBIAtlantic Cap20190524A25.1916.765.656.3311.1110.43
ACCAmerican Cam20190524A5.175.151.113.984.041.16
ACCOAcco Brands20190524A16.3911.587.126.924.464.66
ACERAcer Therape20190524A118.1359.8437.0241.0422.8218.79
ACESALPS Clean E20190524ETF90.57244.27233.51244.2710.760.00
ACGLArch Capital20190524A4.065.48-0.60-0.186.075.66
ACHCAcadia Healt20190524A15.6815.40-0.37-4.4515.7719.85
ACHVAchieve Life20190524A158.19100.0670.0682.3730.0017.69
ACIAAcacia Commu20190524A16.0913.166.308.466.854.70
ACIUAC Immune SA20190524A71.9748.2825.1026.0223.1722.26
ACIWACI Worldwid20190524A8.003.832.001.931.841.90
ACLSAxcelis Tech20190524A20.6814.591.074.0513.5110.54
ACMAecom20190524A7.413.250.00-0.443.253.70
ACMRACM Research20190524A86.2985.9455.9957.0129.9428.93
ACNAccenture PL20190524A3.342.050.590.761.471.29
ACNBACNB Corp20190524A70.6337.1336.8736.870.260.26
ACORAcorda Thera20190524A28.1622.973.084.5619.8918.42
ACREAres Commerc20190524A11.638.304.546.273.762.03
ACRSAclaris Ther20190524A27.7025.552.296.0623.2619.49
ACRXAcelRx Pharm20190524A37.7638.0523.1923.0214.8615.03
ACSGXtrackers MS20190524ETF33.5932.4732.4732.470.000.00
ACSIAmerican Cus20190524ETF11.1014.1013.9314.440.17-0.33
ACSTAcasti Pharm20190524A215.17181.66175.42178.596.243.06
ACTAdvisorShare20190524ETF25.7228.3220.7620.767.567.56
ACTGAcacia Resea20190524A82.4043.3026.1423.7417.1619.56
ACTTAct II Globa20190524A146.02
ACUAcme United20190524A232.80118.9093.4391.5825.4727.32
ACWFiShares Edge20190524ETF22.3112.9912.5311.490.471.50
ACWIiShares MSCI20190524ETF1.411.500.010.311.491.19
ACWViShares Edge20190524ETF4.332.602.502.560.100.04
ACWXiShares MSCI20190524ETF2.221.960.240.331.731.63
ACYAeroCentury20190524A461.18256.31199.49202.3956.8253.92
ADBEAdobe Inc.20190524A4.343.144.183.04-1.040.10
ADCAgree Realty20190524A13.405.832.952.902.882.92
ADESAdvanced Emi20190524A22.3317.01-0.060.6617.0716.35
ADIAnalog Devic20190524A2.938.271.512.446.765.83
ADILAdial Pharma20190524A339.86158.98127.74148.1931.2510.80
ADMArcher Danie20190524A2.612.870.531.042.351.83
ADMAADMA Biologi20190524A34.5324.517.389.4617.1315.05
ADMPAdamis Pharm20190524A94.6478.1249.1352.6229.0025.50
ADMSAdamas Pharm20190524A33.3427.5910.9612.9116.6414.69
ADNTAdient plc O20190524A12.299.221.241.037.988.19
ADPAutomatic Da20190524A3.8411.560.670.9710.8910.59
ADREInvesco BLDR20190524ETF37.7018.8918.8918.890.000.00
ADROAduro Biotec20190524A60.0459.3856.1657.803.221.58
ADSAlliance Dat20190524A9.276.793.844.072.952.72
ADSKAutodesk Inc20190524A6.066.530.382.996.153.54
ADSWAdvanced Dis20190524A3.792.862.742.810.120.06
ADTADT Inc.20190524A16.8314.454.645.979.808.42
ADTNAdtran Inc20190524A18.957.753.053.134.694.62
ADUSAddus HomeCa20190524A44.6727.33-0.859.8228.1817.51
ADVMAdverum Biot20190524A30.1819.809.1010.7210.709.08
ADXSAdvaxis, Inc20190524A114.82123.93119.16118.434.775.50
AEAdams Resour20190524A282.76119.19119.34119.32-0.15-0.13
AEEAmeren Corpo20190524A2.821.710.780.720.930.99
AEGNAegion Corp20190524A28.1017.711.481.3516.2316.36
AEHRAehr Test Sy20190524A338.82222.01177.27185.3644.7436.65
AEISAdvanced Ene20190524A25.058.532.462.746.085.80
AELAmerican Equ20190524A12.244.721.911.982.822.75
AEMAgnico Eagle20190524A2.892.321.071.021.241.30
AEMDAETHLON MEDI20190524A463.28459.92166.13172.43293.79287.49
AEOAmerican Eag20190524A5.835.071.662.073.413.00
AEPAmerican Ele20190524A2.212.050.880.891.171.15
AERAercap Holdi20190524A4.912.860.640.652.222.21
AERIAerie Pharma20190524A33.8613.074.165.738.907.34
AESAES Corporat20190524A6.024.791.611.863.182.93
AEYADDvantage T20190524A222.28170.82159.67184.9211.14-14.10
AEYEAudioEye, In20190524A343.75224.99185.30186.1839.6938.80
AEZSAeterna Zent20190524A79.9077.1734.8339.8542.3337.31
AFCAllied Capit20190524A13.425.845.765.740.080.10
AFGAmerican Fin20190524A9.313.731.071.552.662.18
AFHAtlas Financ20190524A91.8470.1059.3659.9310.7410.17
AFIArmstrong Fl20190524A22.7311.445.505.995.935.45
AFIFAnfield Univ20190524ETF18.1024.1310.7214.8413.409.29
AFINAmerican Fin20190524A12.9411.391.521.899.889.51
AFKVanEck Vecto20190524ETF69.94154.76114.5298.6340.2456.13
AFLAflac Inc.20190524A2.063.141.501.631.651.52
AFMDAffimed N.V.20190524A41.9432.0612.0815.8019.9816.25
AFTYPacer CSOP F20190524ETF28.3825.7325.7325.730.000.00
AGFIRST MAJEST20190524A17.8215.1712.6010.622.594.53
AGCOAGCO Corpora20190524A7.512.320.760.881.561.44
AGEAgeX Therape20190524A210.36187.66173.13173.6814.5313.98
AGENAgenus Inc.20190524A36.5430.2613.9913.7416.2416.49
AGFSAgroFresh So20190524A75.7680.2429.8933.8750.3646.37
AGGiShares Core20190524ETF0.920.620.400.440.220.18
AGGPIQ Enhanced20190524ETF6.7585.7323.6923.6962.0462.04
AGGYWisdomTree Y20190524ETF8.954.203.334.060.870.14
AGIAlamos Gold20190524A22.2818.057.187.9210.8610.10
AGIOAgios Pharma20190524A26.3210.385.426.054.964.33
AGLEAeglea BioTh20190524A64.9840.3020.4621.1419.8419.16
AGMFederal Agri20190524A83.5645.7433.9437.7411.808.01
AGMAFederal Agri20190524A82.80
AGMHAGM Group Ho20190524A1035.931815.611815.611815.610.000.00
AGNAllergan plc20190524A5.463.250.811.122.442.13
AGNCAGNC Investm20190524A5.884.151.821.682.332.46
AGNDWisdomTree T20190524ETF36.6328.6128.6128.610.000.00
AGOAssured Guar20190524A9.553.641.782.341.861.30
AGRAvangrid, In20190524A6.052.791.021.241.761.54
AGROADECOAGRO S.20190524A21.4211.559.1410.312.411.24
AGRXAgile Therap20190524A111.2978.3261.3172.7817.015.54
AGSPlayAGS, Inc20190524A31.7814.168.978.965.185.19
AGTiShares MSCI20190524ETF21.0044.5455.0458.97-10.49-14.42
AGTCApplied Gene20190524A121.16151.75138.83142.9012.918.85
AGXArgan, Inc20190524A34.1210.067.267.242.802.82
AGYSAgilysys, In20190524A31.1515.4210.9212.804.502.65
AGZiShares Agen20190524ETF4.054.484.494.49-0.01-0.01
AGZDWisdomTree T20190524ETF19.416.516.516.510.000.00
AHCA.H. Belo Co20190524A179.1494.7737.2548.2057.5246.56
AHHArmada Hoffl20190524A12.4723.750.06-0.4023.6924.15
AHPIAllied Healt20190524A184.02143.77130.89143.0112.880.77
AHTAshford Hosp20190524A21.4017.858.889.468.988.40
AIArlington As20190524A14.5210.777.275.953.504.82
AIAiShares Asia20190524ETF10.005.304.344.270.951.02
AIEQAI Powered E20190524ETF28.8427.4018.9023.238.504.17
AIGAmerican Int20190524A2.152.411.121.111.301.30
AIHSSenmiao Tech20190524A123.94120.0475.2185.2744.8334.77
AIIQAI Powered I20190524ETF33.3136.0236.0236.020.000.00
AIMCAltra Indust20190524A12.466.13-0.391.276.524.86
AIMTAimmune Ther20190524A18.1013.814.455.829.367.99
AINAlbany Inter20190524A32.0111.006.867.634.143.38
AINCAshford Inc.20190524A708.09201.45198.29198.293.163.16
AINVApollo Inves20190524A10.7526.2921.9622.094.334.21
AIQGlobal X Fut20190524ETF49.8949.0449.6848.46-0.640.58
AIRAAR Corp.20190524A16.7814.575.916.368.668.21
AIRGAirgain, Inc20190524A76.7852.0824.5024.7827.5827.30
AIRIAir Industri20190524A198.34112.04-259.49-248.84371.53360.88
AIRRFirst Trust20190524ETF26.3125.7419.3427.426.40-1.68
AIRTAir T Inc20190524A850.08
AITApplied Indu20190524A26.118.284.444.343.843.94
AIVApartment In20190524A2.761.890.300.581.591.31
AIZAssurant, In20190524A6.042.791.882.390.910.40
AJGArthur J. Ga20190524A4.421.930.380.321.551.61
AJRDAerojet Rock20190524A14.886.112.113.094.013.03
AJXGreat Ajax C20190524A17.6315.07-16.52-11.8431.5826.89
AKAMAkamai Techn20190524A4.025.260.510.674.754.59
AKBAAkebia Thera20190524A24.1738.971.5122.0237.4716.96
AKCAAkcea Therap20190524A48.6829.882.581.9027.3027.98
AKERAkers Biosci20190524A116.07114.19109.6091.524.5922.67
AKGAsanko Gold20190524A80.7755.9344.9346.7111.009.21
AKRAcadia Realt20190524A10.154.361.351.503.022.86
AKRXAkorn, Inc.20190524A24.7219.922.734.8917.1814.98
AKTSAKOUSTIS TEC20190524A45.1029.0413.2517.5215.8011.53
ALAir Lease Co20190524A6.643.690.130.653.563.04
ALACAlberton Acq20190524A39.88
ALBAlbemarle Co20190524A5.392.591.060.451.532.13
ALBOAlbireo Phar20190524A107.2047.4526.2028.9921.2418.46
ALCAlcon Inc. O20190524A7.084.612.853.431.771.19
ALCOAlico Inc20190524A540.68294.61293.77293.770.840.84
ALDXAldeyra Ther20190524A41.7933.92-14.342.3348.2631.59
ALEALLETE, Inc.20190524A14.165.411.911.813.503.60
ALECAlector, Inc20190524A132.3554.5625.2534.0029.3120.56
ALEXAlexander &20190524A13.664.251.632.162.632.10
ALFAAlphaClone A20190524ETF26.30257.18190.77198.7366.4058.45
ALGAlamo Group,20190524A79.9928.2321.3121.716.926.51
ALGNAlign Techno20190524A10.657.302.602.634.704.67
ALGRAllegro Merg20190524A51.4930.7830.7830.780.000.00
ALGTAllegiant Tr20190524A36.7319.108.779.5810.339.52
ALIMAlimera Scie20190524A278.1198.1092.2392.105.876.00
ALJJALJ Regional20190524A338.20439.35431.31439.318.040.04
ALKAlaska Air G20190524A6.093.230.131.253.111.99
ALKSAlkermes Inc20190524A13.6126.732.174.2224.5622.51
ALLThe Allstate20190524A3.522.441.191.531.250.91
ALLEAllegion Pub20190524A5.392.461.971.780.490.69
ALLKAllakos Inc.20190524A68.5833.2522.5022.3710.7610.88
ALLOAllogene The20190524A36.5317.6112.7513.904.863.71
ALLTAllot Ltd. O20190524A43.9659.2651.7451.807.527.46
ALLYAlly Financi20190524A3.492.310.540.841.771.47
ALNAAllena Pharm20190524A160.9081.0541.5444.8839.5236.18
ALNYAlnylam Phar20190524A15.116.842.263.914.582.92
ALOAlio Gold In20190524A243.92198.71159.38159.4539.3339.27
ALOTAstroNova, I20190524A151.2793.3048.3353.7444.9739.56
ALPNAlpine Immun20190524A393.78494.40390.90416.86103.5077.53
ALRMAlarm.com Ho20190524A22.598.824.675.804.153.02
ALRNAileron Ther20190524A340.97188.80121.16133.5667.6555.25
ALSKAlaska Commu20190524A116.4443.5939.7437.203.856.39
ALSNALLISON TRAN20190524A5.372.921.251.491.671.43
ALTAltimmune, I20190524A78.6170.0441.7743.9928.2726.04
ALTMAltus Midstr20190524A49.5033.3715.7417.8217.6415.56
ALTRAltair Engin20190524A28.4533.252.975.0030.2828.25
ALTSProShares Mo20190524ETF22.8180.8022.7980.8058.010.00
ALTYGlobal X Sup20190524ETF65.3531.0528.2028.202.852.85
ALVAutoliv, Inc20190524A8.334.091.301.912.792.18
ALXNAlexion Phar20190524A8.406.544.064.352.482.19
ALYAAlithya Grou20190524A195.1580.7415.1342.8365.6137.91
AMAntero Midst20190524A8.386.460.311.626.154.84
AMAGAMAG Pharmac20190524A22.8213.811.723.3512.0910.45
AMALAmalgamated20190524A148.8059.8648.6648.0611.2011.80
AMATApplied Mate20190524A2.553.271.391.501.881.77
AMBAAmbarella, I20190524A16.438.991.311.977.687.02
AMBCAmbac Financ20190524A16.3966.382.100.2364.2866.15
AMCAMC ENTERTAI20190524A8.806.242.883.173.363.07
AMCAiShares Russ20190524ETF22.1919.485.835.7513.6613.73
AMCIAMCI Acquisi20190524A60.7922.0720.2720.271.801.80
AMCXAMC Networks20190524A8.913.980.611.213.362.77
AMDAdvanced Mic20190524A3.773.892.092.071.811.82
AMEAmetek, Inc.20190524A3.922.330.610.751.721.58
AMEDAmedisys Inc20190524A23.509.583.543.516.056.07
AMEHApollo Medic20190524A141.9588.6665.5567.3023.1121.35
AMGAffiliated M20190524A7.563.621.311.512.312.11
AMGNAmgen Inc20190524A3.633.081.601.941.471.14
AMHAMERICAN HOM20190524A4.123.361.771.331.592.03
AMJJP Morgan Al20190524ETN4.204.523.663.850.870.68
AMKRAmkor Techno20190524A15.9013.662.782.3810.8811.28
AMLPAlerian MLP20190524ETF10.169.685.786.183.903.50
AMNAMN Healthca20190524A18.229.412.312.527.096.88
AMNBAmerican Nat20190524A103.7642.7643.4444.15-0.67-1.38
AMOMQraft AI-Enh20190524ETF87.1161.6767.4961.67-5.810.00
AMOTAllied Motio20190524A91.4836.988.4911.5128.5025.47
AMPAmeriprise F20190524A5.802.880.210.872.672.01
AMPEAmpio Pharma20190524A85.1298.0573.7278.6024.3219.45
AMPHAmphastar Ph20190524A27.2725.724.785.4220.9420.30
AMRBAmerican Riv20190524A493.11423.78423.78423.780.000.00
AMRCAmeresco, In20190524A24.009.042.773.996.265.05
AMRHAmeri Holdin20190524A121.92177.91143.05142.5734.8635.34
AMRKA-Mark Preci20190524A381.03208.47158.34168.8850.1339.59
AMRSAmyris Inc.20190524A33.8922.574.535.7318.0416.84
AMRXAmneal Pharm20190524A21.8719.5011.0212.808.496.70
AMSAmerican Sha20190524A558.67121.62117.43117.434.194.19
AMSCAmerican Sup20190524A40.2324.268.2410.1216.0214.14
AMSFAMERISAFE, I20190524A41.0818.2312.3012.705.935.54
AMSWAAmerican Sof20190524A34.9529.04-4.99-4.2934.0333.33
AMTAmerican Tow20190524A3.702.10-0.140.452.241.65
AMTBAmerant Banc20190524A164.4590.5176.4477.9514.0712.56
AMTBBAmerant Banc20190524A356.49279.32279.32279.320.000.00
AMTDTD Ameritrad20190524A2.962.291.301.310.990.99
AMTXAemetis, Inc20190524A237.36145.75138.96140.956.794.80
AMUETRACS Aleri20190524ETN21.2312.8810.6510.552.232.33
AMUBETRACS Aleri20190524ETN55.3056.0856.0856.080.000.00
AMWDAmerican Woo20190524A40.3013.198.808.894.394.30
AMZAInfraCap MLP20190524ETF18.1214.419.519.994.904.43
AMZNAmazon.Com I20190524A3.301.880.360.841.521.05
ANAutoNation,20190524A8.284.150.811.143.333.01
ANABAnaptysBio,20190524A40.0117.797.218.5510.599.25
ANATAmerican Nat20190524A50.1725.178.297.1016.8818.07
ANDAAndina Acqui20190524A73.70
ANDEAndersons In20190524A27.9915.315.095.5210.239.79
ANETArista Netwo20190524A7.434.240.630.763.613.47
ANFAbercrombie20190524A8.534.691.591.873.102.82
ANGIANGI Homeser20190524A13.299.493.513.795.995.70
ANGLVanEck Vecto20190524ETF7.574.393.963.710.430.68
ANGOAngioDynamic20190524A20.5444.48-1.02-4.6845.5049.15
ANHAnworth Mort20190524A25.1320.0617.4916.252.573.81
ANIKAnika Therap20190524A43.1316.113.445.6112.6710.50
ANIPANI Pharmace20190524A46.5617.827.847.749.9910.08
ANIXAnixa Biosci20190524A113.6090.1049.9051.1540.1938.94
ANSSAnsys Inc20190524A10.845.443.022.892.422.55
ANTMANTHEM, INC.20190524A6.073.750.300.673.453.08
ANYSphere 3D Co20190524A393.76407.35303.95313.47103.4193.88
AOAiShares Core20190524ETF10.776.215.405.220.810.99
AOBCAmerican Out20190524A12.5210.603.784.826.825.78
AOKiShares Core20190524ETF13.776.186.536.67-0.35-0.49
AOMiShares Core20190524ETF17.7511.2010.3710.360.840.84
AONAon plc Clas20190524A4.452.871.031.441.841.43
AORiShares Core20190524ETF12.328.998.255.490.743.50
AOSA.O. Smith C20190524A3.825.850.801.045.054.81
AOSLAlpha and Om20190524A51.8850.0013.5812.4636.4337.55
APAmpco-Pittsb20190524A187.57112.6096.5296.5516.0916.05
APAApache Corpo20190524A4.123.651.471.812.181.84
APAMARTISAN PART20190524A12.109.107.656.661.452.44
APDAir Products20190524A4.532.390.410.671.971.71
APDNApplied DNA20190524A242.96189.9374.9878.70114.94111.23
APEIAmerican Pub20190524A34.0216.648.639.448.017.20
APENApollo Endos20190524A468.08215.64116.78129.9498.8685.70
APHAmphenol Cor20190524A3.672.310.961.061.351.26
APHAAphria Inc.20190524A14.0814.0610.3210.273.753.79
APLEApple Hospit20190524A6.325.002.742.542.261.92
APLSApellis Phar20190524A46.2024.649.8610.7514.7813.89
APLTApplied Ther20190524A219.1372.318.909.1563.4163.17
APMAptorum Grou20190524A619.36405.66389.13389.1316.5316.53
APOApollo Globa20190524A8.134.021.411.582.612.44
APOGApogee Enter20190524A20.2315.512.993.6912.5211.82
APPFAppFolio, In20190524A25.6124.0412.5112.8611.5411.18
APPNAppian Corpo20190524A20.1119.746.948.7712.8010.98
APPSDigital Turb20190524A27.5633.3921.6229.1011.784.30
APRNBlue Apron H20190524A39.8839.4211.2522.9128.1716.51
APTAlpha Pro Te20190524A102.7747.3340.0739.757.257.57
APTOAptose Biosc20190524A96.1587.7760.6461.1327.1326.64
APTSPreferred Ap20190524A20.5813.467.348.076.135.40
APTVAptiv PLC20190524A3.812.400.690.681.701.71
APTXAptinyx Inc.20190524A78.3446.7922.5023.4624.2923.33
APVOAptevo Thera20190524A121.1598.8273.8973.6924.9425.13
APWCAsia Pacific20190524A577.39315.55315.55315.550.000.00
APYApergy Corpo20190524A22.8911.104.746.416.364.69
APYXApyx Medical20190524A82.7054.9828.9028.2226.0826.76
AQBAquaBounty T20190524A153.73174.97122.2426.2352.72148.74
AQMSAqua Metals,20190524A59.1150.3019.2420.3131.0629.99
AQNAlgonquin Po20190524A8.916.253.053.083.203.17
AQSTAquestive Th20190524A115.94107.0751.2552.3655.8254.71
AQUAEvoqua Water20190524A18.4210.490.802.789.707.71
ARANTERO RESOU20190524A14.4510.375.755.834.634.54
ARAAmerican Ren20190524A57.1421.19-0.948.7122.1412.48
ARAVAravive, Inc20190524A447.73261.12-36.98-8.77298.09269.88
ARAYAccuray Inco20190524A30.0125.547.038.0018.5117.53
ARCARC Document20190524A94.0963.5654.8851.288.6812.28
ARCBArcBest Corp20190524A22.7223.422.112.5621.3220.86
ARCCAres Capital20190524A5.654.880.891.443.993.44
ARCEArco Platfor20190524A189.3597.7481.6284.1116.1113.63
ARCHArch Coal, I20190524A30.9613.357.327.786.035.57
ARCMArrow Reserv20190524ETF199.50
ARCOARCOS DORADO20190524A22.1314.807.817.716.997.10
ARCTArcturus The20190524A165.35314.5877.7977.79236.79236.79
ARDArdagh Group20190524A34.3811.876.365.965.525.91
ARDSAridis Pharm20190524A2105.26461.39461.39461.390.000.00
ARDXArdelyx, Inc20190524A95.4766.8443.3453.6823.5013.16
AREAlexandria R20190524A5.702.420.521.071.901.34
ARECAMERICAN RES20190524A1110.08662.74662.74662.740.000.00
ARESAres Managem20190524A5.703.862.232.581.631.28
ARGOArgo Group I20190524A17.665.141.962.133.183.01
ARGTGlobal X MSC20190524ETF27.2013.4113.2013.490.22-0.08
ARIAPOLLO COMME20190524A5.434.652.803.831.850.83
ARKFARK Fintech20190524ETF31.7335.1333.8535.051.280.08
ARKGARK Genomic20190524ETF17.1811.596.646.884.954.71
ARKKARK Innovati20190524ETF11.2516.9715.6515.791.331.19
ARKQARK Autonomo20190524ETF15.7211.6411.5110.960.130.68
ARKRArk Restaura20190524A182.92163.9891.7881.3672.2082.62
ARKWARK Next Gen20190524ETF9.2316.6410.5411.216.105.43
ARLAmerican Rea20190524A454.08313.05302.93305.2610.127.80
ARLOArlo Technol20190524A27.8722.8311.6011.9111.2310.91
ARLPAlliance Res20190524A14.2019.8415.5516.034.293.81
ARMKARAMARK20190524A4.383.540.701.272.842.28
ARMPArmata Pharm20190524A311.11220.96198.68207.4522.2813.51
ARNAArena Pharma20190524A20.8014.765.206.029.568.73
ARNCArconic Corp20190524A4.614.050.581.033.463.02
AROCArchrock Inc20190524A12.219.261.141.428.127.83
AROWArrow Financ20190524A77.7248.0446.9647.771.080.27
ARPOAerpio Pharm20190524A135.0495.7941.5947.0654.2048.73
ARRARMOUR Resid20190524A5.654.433.002.961.431.47
ARTNAArtesian Res20190524A126.6163.2353.7358.699.504.54
ARTWArts-Way Man20190524A333.6861.2767.2461.27-5.970.00
ARVNArvinas, Inc20190524A90.7372.0825.8635.1746.2236.91
ARWArrow Electr20190524A7.203.261.101.422.151.84
ARWRArrowhead Re20190524A9.576.720.371.986.344.74
ARYAARYA Science20190524A45.5110.03-40.16-40.1650.1950.19
ASBAssociated B20190524A5.335.072.703.272.371.81
ASCARDMORE SHIP20190524A34.4718.507.388.1211.1110.38
ASEAGlobal X FTS20190524ETF222.9299.0699.0699.060.000.00
ASETFlexShares R20190524ETF29.1727.6522.3122.315.345.34
ASFIAsta Funding20190524A269.40169.64152.58152.5817.0617.06
ASGNASGN Incorpo20190524A13.335.542.402.453.143.10
ASHAshland Glob20190524A8.215.704.264.441.431.26
ASHRXtrackers Ha20190524ETF3.873.282.032.131.251.16
ASHSXtrackers Ha20190524ETF14.8913.229.209.264.033.96
ASHXXtrackers MS20190524ETF73.5664.6264.6264.620.000.00
ASIXAdvanSix Inc20190524A27.349.815.065.294.754.52
ASMAvino Silver20190524A173.88167.48157.55158.039.939.45
ASMBAssembly Bio20190524A86.8371.5915.8516.2755.7355.32
ASNAAscena Retai20190524A102.8078.9252.0452.9826.8825.89
ASPNAspen Aeroge20190524A349.09233.20240.71261.30-7.52-28.10
ASPSAltisource P20190524A64.4366.7239.1244.1927.6022.53
ASPUASPEN GROUP,20190524A137.8556.7339.1340.3617.6016.36
ASRTAssertio The20190524A31.5725.938.969.9516.9715.97
ASRVAmeriServ Fi20190524A112.6182.2372.8973.669.358.57
ASTCAstrotech Co20190524A718.98622.59582.39582.3940.2040.20
ASTEAstec Indust20190524A25.4826.837.939.6518.9017.32
ASURAsure Softwa20190524A51.9837.569.5112.8328.0524.73
ASYSAmtech Syste20190524A172.7173.0965.5666.727.536.37
ATAtlantic Pow20190524A38.9729.7424.0424.215.705.52
ATECAlphatec Hol20190524A76.72155.0147.8538.19107.16116.82
ATENA10 NETWORKS20190524A18.0215.503.874.3611.6211.14
ATESTCTest Symbol20190524A26.3415.9715.9315.930.040.04
ATESTGTEST SYMBOL20190524A22.3012.2012.2212.25-0.02-0.05
ATGEAdtalem Glob20190524A12.525.791.381.714.414.08
ATHAthene Holdi20190524A4.542.670.520.642.142.02
ATHXAthersys, In20190524A59.1451.0429.3234.2421.7216.79
ATIAllegheny Te20190524A8.8610.203.002.697.207.51
ATIFATIF Holding20190524A713.02665.38658.84658.846.546.54
ATKRAtkore Inter20190524A19.227.112.893.584.223.54
ATLCAtlanticus H20190524A626.63444.32431.97431.9712.3512.35
ATLOAMES Nationa20190524A322.27205.80159.40179.3946.4026.42
ATMPiPath Select20190524ETF17.1313.4112.8911.130.532.29
ATNIATN Internat20190524A105.3967.7350.2751.7017.4616.04
ATNMActinium Pha20190524A130.05107.0265.8189.3241.2117.70
ATNXAthenex, Inc20190524A19.4431.294.014.6927.3326.60
ATOAtmos Energy20190524A4.772.400.700.951.691.45
ATOMAtomera Inco20190524A367.86152.49139.49126.0312.9926.45
ATOSAtossa Thera20190524A103.1574.6247.7747.9426.8526.68
ATRAptarGroup,20190524A16.686.065.023.641.042.42
ATRAAtara Biothe20190524A45.1218.579.2211.469.367.11
ATRCAtriCure, In20190524A27.3211.662.343.149.328.52
ATRIAtrion Corp20190524A0.00
ATROAstronics Co20190524A20.3910.141.902.098.248.06
ATRSAntares Phar20190524A35.2835.4622.1718.3513.2917.13
ATSGAir Transpor20190524A22.3827.431.983.0125.4424.42
ATTOAtento S.A.20190524A85.3951.5637.6239.8513.9411.71
ATUSAltice USA,20190524A4.207.975.125.262.852.71
ATVIActivision B20190524A2.733.292.352.040.951.26
ATXIAvenue Thera20190524A151.28130.5127.0092.16103.5138.34
AUBNAuburn Natio20190524A335.12200.14196.65199.193.490.95
AUDCAudioCodes L20190524A28.0018.8116.388.402.4310.41
AUGAuryn Resour20190524A146.86104.6375.8778.0828.7626.56
AUMNGolden Miner20190524A342.38306.40235.51246.9670.8959.44
AUPHAurinia Phar20190524A16.3613.87-2.384.3616.269.52
AUSFGlobal X Ada20190524ETF27.5522.4322.9622.96-0.53-0.53
AUTOAutoWeb, Inc20190524A454.65241.72197.87199.5743.8542.15
AUYYamana Gold,20190524A53.7842.1424.1124.8317.9417.22
AVAAvista Corpo20190524A11.104.902.552.872.352.03
AVAVAeroVironmen20190524A26.6014.336.366.297.978.04
AVBAvalonBay Co20190524A5.582.120.921.091.201.03
AVCOAvalon Globo20190524A164.2299.7076.5276.3723.1923.33
AVDAmerican Van20190524A41.8826.8618.1018.268.768.60
AVEOAVEO Pharmac20190524A75.7478.0674.6272.953.435.11
AVGOBroadcom Inc20190524A4.614.211.761.762.452.44
AVGRAvinger, Inc20190524A46.3072.2068.4767.863.744.34
AVIDAvid Technol20190524A27.8321.183.727.0917.4814.11
AVLRAvalara, Inc20190524A11.134.552.182.582.371.97
AVNSAvanos Medic20190524A18.897.312.132.235.175.07
AVNWAviat Networ20190524A455.44287.73269.91269.9117.8217.82
AVROAVROBIO, Inc20190524A188.39100.1928.9137.9271.2962.28
AVTAvnet, Inc.20190524A9.544.12-0.46-0.194.584.32
AVTRAvantor, Inc20190524A10.744.960.572.594.382.37
AVXLAnavex Life20190524A65.6746.1819.9420.1226.2426.06
AVYAvery Dennis20190524A6.302.481.141.381.331.10
AVYAAvaya Holdin20190524A11.678.197.015.631.172.56
AWIArmstrong Wo20190524A11.374.602.762.541.842.06
AWKAmerican Wat20190524A4.633.100.850.902.242.19
AWRAmerican Sta20190524A12.976.003.213.692.792.31
AWREAware Inc20190524A182.26103.4158.0358.0345.3945.39
AWTMAware Ultra-20190524ETF17.9114.3113.7513.750.560.56
AWXAvalon Holdi20190524A139.9466.7547.5251.8619.2214.89
AXAxos Financi20190524A23.8113.309.0610.354.242.95
AXASAbraxas Petr20190524A100.6886.4852.8153.7433.6732.74
AXDXAccelerate D20190524A55.6628.0315.5618.0512.479.98
AXEAnixter Inte20190524A25.949.592.523.217.086.39
AXGNAxogen, Inc.20190524A31.0823.829.957.8913.8715.93
AXGTAxovant Gene20190524A58.9626.669.9711.6616.6915.01
AXJLWisdomTree A20190524ETF28.0029.4529.9129.54-0.46-0.08
AXLAmerican Axl20190524A10.448.292.943.535.354.76
AXLAAxcella Heal20190524A165.0877.9457.7764.3520.1713.59
AXNXAxonics Modu20190524A95.0650.0227.1535.9822.8714.05
AXPAmerican Exp20190524A2.391.250.420.340.830.90
AXRAMREP Corpor20190524A198.19141.90140.48140.481.421.42
AXSAxis Capital20190524A4.832.22-0.58-0.292.802.51
AXSMAxsome Thera20190524A18.9015.71-0.846.9716.558.75
AXTAAxalta Coati20190524A4.543.440.650.902.802.54
AXTIAXT Inc20190524A44.9020.3414.0915.156.265.19
AXUAlexco Resou20190524A139.61130.4177.9677.9652.4452.44
AYAtlantica Yi20190524A13.426.373.494.372.882.00
AYIAcuity Brand20190524A18.955.993.504.192.491.81
AYTUAytu BioScie20190524A223.33139.35157.33165.18-17.98-25.82
AYXAlteryx, Inc20190524A16.789.897.427.912.481.99
AZOAutoZone, In20190524A11.026.402.583.973.692.32
AZPNAspen Techno20190524A13.816.312.730.282.852.24
AZREAzure Power20190524A148.6885.2460.9061.0624.3424.18
AZRXAzurRx BioPh20190524A184.98142.1294.4396.6047.6845.52
AZZAZZ Inc.20190524A34.4310.365.825.984.544.38
BBarnes Group20190524A19.515.651.671.663.983.98
BABoeing Compa20190524A4.683.620.540.863.072.76
BABInvesco Taxa20190524ETF3.654.473.183.881.280.58
BACBank of Amer20190524A3.563.001.101.231.901.77
BAHBooz Allen H20190524A4.001.880.740.941.150.94
BALiPath Series20190524ETN30.3737.8937.8937.890.000.00
BAMBrookfield A20190524A2.243.420.582.332.851.09
BANCBanc of Cali20190524A11.7810.1211.596.98-1.463.15
BANDBandwidth In20190524A49.8919.035.897.4012.3811.03
BANRBanner Corp.20190524A16.209.931.243.338.696.60
BANXStoneCastle20190524A79.9449.9949.0949.090.900.90
BAPCredicorp LT20190524A11.366.011.942.284.073.73
BAPRInnovator S&20190524ETF32.9520.9514.1514.156.806.80
BASIBioanalytica20190524A181.12187.96148.92148.9239.0539.05
BATRALiberty Medi20190524A29.1954.2714.4013.9439.8740.33
BATRKLiberty Medi20190524A26.7221.877.467.3214.4114.55
BATTAmplify Adva20190524ETF41.2321.7918.4019.083.392.71
BAXBaxter Inter20190524A2.861.750.510.611.241.14
BBBlackBerry L20190524A12.4810.226.596.733.633.49
BBAXJPMorgan Bet20190524ETF22.9514.0413.9914.090.05-0.05
BBBYBed Bath & B20190524A7.627.922.162.735.765.19
BBCVirtus LifeS20190524ETF38.3630.3814.9315.7515.4514.63
BBCAJPMorgan Bet20190524ETF5.932.602.702.56-0.090.05
BBCPConcrete Pum20190524A93.8957.9656.3344.701.6313.27
BBDCBarings BDC,20190524A20.409.776.246.503.553.27
BBEUJPMorgan Bet20190524ETF4.492.642.202.270.440.38
BBGIBeasley Broa20190524A102.2349.2238.6537.2710.5711.96
BBHVanEck Vecto20190524ETF8.084.173.823.850.350.32
BBJPJPMorgan Bet20190524ETF4.754.723.833.840.880.88
BBPVirtus LifeS20190524ETF33.37218.17148.58118.9969.6099.18
BBREJPMorgan Bet20190524ETF4.1917.4219.0019.00-1.58-1.58
BBSAJPMorgan Bet20190524ETF4.462.833.423.42-0.59-0.59
BBSIBarrett Busi20190524A78.7729.4226.3626.643.062.78
BBUBrookfield B20190524A60.4749.5743.8045.055.774.52
BBUSJPMorgan Bet20190524ETF3.9154.3954.3954.390.000.00
BBWBuild-A-Bear20190524A65.2842.0736.9436.995.135.09
BBXBBX Capital20190524A51.8629.9718.3120.2511.679.73
BBYBest Buy Com20190524A4.363.781.912.291.871.49
BCBrunswick Co20190524A7.524.170.561.343.612.82
BCBPBCB Bancorp20190524A68.0352.5430.3730.6922.1821.86
BCCBoise Cascad20190524A25.0810.844.084.936.765.91
BCDAberdeen Sta20190524ETF18.6013.7310.2510.253.483.48
BCEBCE, Inc.20190524A2.292.250.781.381.470.88
BCEIBONANZA CREE20190524A24.5613.604.385.859.227.75
BCIAberdeen Sta20190524ETF12.306.017.055.79-1.040.22
BCLIBrainstorm C20190524A44.6172.1269.9469.942.182.18
BCMiPath Pure B20190524ETN31.7215.9315.9315.930.000.00
BCMLBayCom Corp20190524A452.94140.56128.97106.7311.5933.83
BCOThe Brink's20190524A10.764.512.172.432.342.09
BCOMB Communicat20190524A1047.031081.781081.781081.780.000.00
BCORBlucora, Inc20190524A22.8511.474.083.317.398.16
BCOVBrightcove,20190524A25.1518.19-1.04-0.5319.2318.72
BCOW1895 Bancorp20190524A65.3226.2326.2326.230.000.00
BCPCBalchem Corp20190524A37.2523.7011.7914.9411.918.76
BCRXBioCryst Pha20190524A31.6927.0116.4316.3410.5810.67
BCSFBain Capital20190524A21.4114.2711.7610.962.523.31
BCTFBancorp 34,20190524A181.39145.49145.49145.490.000.00
BDCBelden Inc.20190524A20.5410.782.643.898.146.89
BDCSUBS AG Excha20190524ETN56.20121.2341.2141.2180.0180.01
BDCZETRACS Wells20190524ETN55.29
BDGEBridge Banco20190524A117.8591.4086.6986.814.714.59
BDLFlanigan's E20190524A189.05174.8682.8682.8692.0192.01
BDNBrandywine R20190524A6.845.392.072.463.322.93
BDRBlonder Tong20190524A589.30465.78456.93456.938.858.85
BDSIBioDelivery20190524A23.6122.439.6911.5512.7410.88
BDXBecton, Dick20190524A4.992.571.601.750.970.81
BEBloom Energy20190524A18.4710.222.724.637.495.60
BEATBioTelemetry20190524A18.798.222.673.015.565.22
BECNBeacon Roofi20190524A18.598.583.484.035.094.55
BELFABel Fuse Inc20190524A902.15675.87675.87675.870.000.00
BELFBBel Fuse Inc20190524A204.6571.2065.2164.635.996.57
BENFranklin Res20190524A3.212.591.231.201.361.39
BEPBrookfield R20190524A6.416.924.104.292.812.64
BERYBerry Global20190524A5.612.290.911.111.381.19
BFABrown-Forman20190524A33.9123.6720.4319.663.244.01
BFBBrown-Forman20190524A4.322.360.240.842.121.52
BFAMBRIGHT HORIZ20190524A16.148.645.526.263.122.38
BFINBankFinancia20190524A34.6523.0215.6717.047.345.98
BFITGlobal X Hea20190524ETF160.0693.2598.0898.08-4.83-4.83
BFORBarron's 40020190524ETF8.81143.9313.7413.75130.19130.19
BFSSaul Centers20190524A65.3527.6819.8420.297.857.39
BFSTBusiness Fir20190524A287.76154.15134.81133.4919.3420.66
BGBunge Limite20190524A5.373.611.181.102.432.51
BGCPBGC Partners20190524A21.1115.948.979.866.986.05
BGFVBig 5 Sporti20190524A92.31189.68195.52127.52-5.8462.17
BGGBriggs & Str20190524A16.378.214.164.414.053.80
BGIBirks Group20190524A541.17577.64577.64577.640.000.00
BGRNiShares Glob20190524ETF23.0911.2910.7410.750.550.53
BGSB&G Foods, I20190524A7.835.502.094.873.410.63
BGSFBG Staffing20190524A224.23115.2787.3491.5127.9323.76
BHBiglari Hold20190524A97.2954.5428.5933.7725.9520.77
BHBBar Harbor B20190524A134.2567.9748.6260.5919.367.38
BHCBausch Healt20190524A5.264.071.791.592.292.48
BHEBenchmark El20190524A10.615.520.800.754.714.76
BHFBrighthouse20190524A7.086.72-0.99-0.787.727.51
BHLBBerkshire Hi20190524A12.835.191.612.143.583.05
BHRBraemar Hote20190524A33.8919.402.954.0516.4515.35
BHTGBioHiTech Gl20190524A593.71414.13416.01420.36-1.87-6.22
BHVNBiohaven Pha20190524A45.3425.0043.1324.40-18.130.60
BIBProShares Ul20190524ETF13.909.352.193.357.176.01
BIBLInspire 10020190524ETF26.7516.7415.5416.281.200.46
BICKFirst Trust20190524ETF45.6626.1328.7325.15-2.600.98
BIGBig Lots, In20190524A10.346.740.460.846.285.90
BIIBBiogen Inc.20190524A5.513.620.280.813.332.81
BILSPDR Bloombe20190524ETF1.091.021.021.020.000.00
BIMIBOQI Interna20190524A475.84349.99377.88377.21-27.89-27.22
BIOBio-Rad Labo20190524A35.6316.498.1611.048.305.43
BIOCBiocept, Inc20190524A89.1386.9654.5663.6232.4123.35
BIOLBiolase, Inc20190524A242.50116.63103.86103.8612.7712.77
BIOXBioceres Cro20190524A231.37967.62958.42666.659.20300.97
BIPBrookfield I20190524A8.305.132.652.362.492.78
BISProShares Ul20190524ETF22.8016.344.956.1111.3910.23
BIVVanguard Int20190524ETF1.280.810.500.540.310.26
BIZDVanEck Vecto20190524ETF23.6414.2411.9412.192.312.05
BJBJs Wholesal20190524A13.258.613.294.695.323.92
BJANInnovator S&20190524ETF36.56
BJKVanEck Vecto20190524ETF41.8390.7988.2887.952.512.84
BJRIBJ's Restaur20190524A16.568.203.614.474.593.73
BJULInnovator S&20190524ETF18.1014.8814.3714.370.510.51
BKBank of New20190524A2.382.430.521.251.901.18
BKCCBlackRock Ca20190524A17.0217.557.6512.869.914.70
BKDBrookdale Se20190524A15.8813.563.905.009.658.55
BKEThe Buckle,20190524A17.8413.724.397.049.336.68
BKEPBlueknight E20190524A118.10213.90214.03214.03-0.13-0.13
BKFiShares MSCI20190524ETF14.018.807.707.781.101.02
BKHBlack Hills20190524A10.205.643.093.592.552.05
BKIBlack Knight20190524A9.785.390.510.714.884.69
BKLNInvesco Seni20190524ETF4.412.482.341.870.150.61
BKNGBooking Hold20190524A13.396.273.644.002.482.14
BKSCBank of Sout20190524A413.03663.72663.96663.96-0.24-0.24
BKTIBK Technolog20190524A194.5288.8660.0160.0128.8528.85
BKUBankunited,20190524A5.202.910.701.192.211.72
BKYIBIO-key Inte20190524A347.33298.35298.35298.350.000.00
BLBlackLine, I20190524A28.7728.256.187.0422.0721.21
BLBDBlue Bird Co20190524A39.3018.869.7610.539.108.33
BLCMBellicum Pha20190524A61.4049.0813.5525.2635.5323.98
BLCNReality Shar20190524ETF49.6139.0131.3631.377.657.65
BLDTopBuild Cor20190524A19.006.994.224.482.762.51
BLDPBallard Powe20190524A24.7725.086.647.8318.4517.25
BLDRBuilders Fir20190524A9.6016.862.312.8414.5514.02
BLESInspire Glob20190524ETF99.4847.3344.4547.542.89-0.20
BLFSBioLife Solu20190524A70.5829.7319.8219.889.919.84
BLHYVirtus Newfl20190524ETF48.7312.2412.2412.240.000.00
BLINBridgeline D20190524A102.0162.0042.8850.2319.1211.77
BLKBlackrock, I20190524A7.613.361.221.512.131.85
BLKBBlackbaud, I20190524A49.4110.665.536.465.144.20
BLLBall Corpora20190524A3.171.89-0.040.231.931.66
BLMNBloomin' Bra20190524A6.495.992.182.393.813.59
BLNKBlink Chargi20190524A82.0051.0043.9843.777.027.23
BLOKAmplify Tran20190524ETF17.7171.4960.8658.6210.6312.86
BLPHBellerophon20190524A221.58217.21236.06199.77-18.8517.44
BLUEbluebird bio20190524A28.4116.7610.5810.916.195.86
BLVVanguard Lon20190524ETF2.612.372.142.240.230.13
BLXBanco Latino20190524A32.7813.909.5110.334.393.57
BMCHBMC Stock Ho20190524A15.6533.275.535.9827.7527.29
BMIBadger Meter20190524A25.0414.967.558.407.416.55
BMLPDorsey Wrigh20190524ETF49.64
BMOBank of Mont20190524A2.091.470.600.450.871.02
BMRABIOMERICA IN20190524A814.06565.63222.51222.51343.12343.12
BMRCBank of Mari20190524A84.2818.7013.5814.905.123.80
BMRNBioMarin Pha20190524A9.814.491.792.092.702.40
BMTCBryn Mawr Ba20190524A25.7419.429.9010.689.528.74
BMYBristol-Myer20190524A2.144.673.043.131.631.55
BNDVanguard Tot20190524ETF1.230.930.560.510.380.42
BNDCFlexShares C20190524ETF25.888.128.108.100.030.03
BNDWVanguard Tot20190524ETF7.443.973.963.960.010.01
BNDXVanguard Tot20190524ETF1.780.870.770.750.100.12
BNEDBarnes & Nob20190524A35.408.554.633.683.934.87
BNFTBenefitfocus20190524A21.5710.834.395.626.445.21
BNGOBionano Geno20190524A351.39241.70237.13237.134.574.57
BNKDMicroSectors20190524ETN25.83
BNKOMicroSectors20190524ETN22.18
BNKUMicroSectors20190524ETN20.602.051.372.050.680.00
BNKZMicroSectors20190524ETN24.38
BNSBank of Nova20190524A1.961.750.410.541.331.20
BNSOBonso Electr20190524A1186.75856.07531.78424.81324.29431.26
BOCHBank of Comm20190524A75.4840.2341.1441.52-0.91-1.29
BOCTInnovator S&20190524ETF32.6417.6918.0118.01-0.32-0.32
BOHBank of Hawa20190524A14.885.332.202.063.133.27
BOKFBOK Financia20190524A21.528.704.815.163.893.54
BOMNBoston Omaha20190524A160.1469.3150.7753.2518.5416.06
BONDPIMCO Active20190524ETF3.702.541.861.990.680.55
BOOMDMC Global I20190524A28.7937.567.7712.2329.7925.32
BOOTBoot Barn Ho20190524A13.986.713.274.203.452.51
BOSCB.O.S. Bette20190524A169.09112.04107.38107.434.664.61
BOSSGlobal X Fou20190524ETF96.3429.2029.2029.200.000.00
BOTJBank of the20190524A330.05244.17210.73210.7333.4433.44
BOTZGlobal X Fun20190524ETF5.528.604.074.134.524.47
BOUTInnovator IB20190524ETF68.7033.7925.5325.628.268.17
BOXBOX, INC.20190524A6.434.561.261.303.303.25
BOXLBoxlight Cor20190524A123.75124.5092.2899.3832.2325.12
BPFHBoston Priva20190524A13.6929.002.927.1626.0821.84
BPMCBlueprint Me20190524A28.2423.4415.2016.818.246.63
BPMPBP Midstream20190524A40.1215.360.182.8915.1812.47
BPMXBioPharmX Co20190524A114.1984.5676.8280.637.793.98
BPOPPopular Inc20190524A8.143.35-2.59-2.335.945.68
BPRNThe Bank of20190524A278.66109.4082.1589.4927.2619.91
BPTBP Prudhoe B20190524A36.6920.857.358.6813.4912.16
BPTHBio-Path Hol20190524A88.6450.7334.7836.1015.9514.63
BPYBrookfield P20190524A5.206.351.401.124.965.22
BRBroadridge F20190524A4.983.211.011.562.201.65
BRCBrady Corpor20190524A14.096.632.793.383.843.25
BREWCraft Brew A20190524A30.2429.889.0611.5320.8218.35
BRFVanEck Vecto20190524ETF55.4724.7623.6923.871.070.89
BRGBluerock Res20190524A18.1316.473.364.1013.1112.37
BRIDBridgford Fo20190524A598.23270.66229.33246.4241.3324.24
BRKABerkshire Ha20190524A0.000.030.000.000.160.08
BRKBBERKSHIRE HA20190524A2.041.020.450.500.570.52
BRKLBrookline Ba20190524A16.3022.7512.3612.9110.399.84
BRKRBruker Corpo20190524A9.735.270.561.544.713.74
BRKSBrooks Autom20190524A15.5314.784.654.1910.1410.60
BRNBarnwell Ind20190524A223.84159.10197.13197.13-38.03-38.03
BROBrown & Brow20190524A3.302.670.661.532.011.14
BROGBrooge Energ20190524A19.7819.7919.7919.790.000.00
BRPABig Rock Par20190524A255.04181.08181.08181.080.000.00
BRQSBorqs Techno20190524A1724.25855.53865.15865.15-9.61-9.61
BRTBRT Apartmen20190524A101.0663.8546.8849.8016.9714.05
BRXBRIXMOR PROP20190524A5.787.394.714.612.692.79
BRYBerry Corpor20190524A28.5917.706.206.0311.5011.67
BRZUDirexion Dai20190524ETF7.735.864.321.861.554.01
BSAEInvesco Bull20190524ETF39.0530.74-5.53-5.5336.2736.27
BSBEInvesco Bull20190524ETF19.6212.4012.4012.400.000.00
BSCEInvesco Bull20190524ETF7.8418.09-4.50-4.5022.5922.59
BSCKInvesco Bull20190524ETF5.002.582.542.540.030.03
BSCLInvesco Bull20190524ETF5.863.132.862.870.270.26
BSCMInvesco Bull20190524ETF4.804.13-0.09-0.114.224.24
BSCNInvesco Bull20190524ETF8.694.614.434.430.180.18
BSCOInvesco Bull20190524ETF11.346.6313.9213.93-7.29-7.29
BSCPInvesco Bull20190524ETF12.9210.779.909.780.870.99
BSCQInvesco Bull20190524ETF15.548.957.857.851.101.10
BSCRInvesco Bull20190524ETF26.0226.4526.4526.450.000.00
BSCSInvesco Bull20190524ETF32.9723.4022.0922.091.321.32
BSDEInvesco Bull20190524ETF40.1127.2327.2327.230.000.00
BSETBassett Furn20190524A120.6056.1347.6647.848.478.30
BSGMBioSig Techn20190524A64.5534.1226.4128.947.715.18
BSIGBrightSphere20190524A15.858.815.805.483.013.33
BSJKInvesco Bull20190524ETF5.512.932.432.550.500.38
BSJLInvesco Bull20190524ETF5.7725.8722.7825.933.09-0.06
BSJMInvesco Bull20190524ETF26.237.925.857.472.070.45
BSJNInvesco Bull20190524ETF17.814.904.194.590.710.31
BSJOInvesco Bull20190524ETF21.3111.6711.5311.480.140.19
BSJPInvesco Bull20190524ETF30.9925.9525.7025.950.260.00
BSJQInvesco Bull20190524ETF25.1224.1023.9624.100.140.00
BSMBlack Stone20190524A23.2811.9514.9214.73-2.97-2.78
BSQRBSQUARE Corp20190524A253.13197.0351.9650.29145.07146.74
BSRRSierra Banco20190524A184.6854.0035.5646.1618.457.84
BSTCBioSpecifics20190524A82.1145.8526.1230.4419.7315.42
BSVVanguard Sho20190524ETF1.251.131.081.090.050.04
BSVNBank7 Corp.20190524A260.43179.95179.94179.940.000.00
BSXBoston Scien20190524A2.632.550.621.341.931.21
BTAIBioXcel Ther20190524A330.85180.20134.66146.3745.5533.83
BTALAGFiQ U.S. M20190524ETF30.5334.1619.8116.3014.3517.86
BTEBaytex Energ20190524A59.6647.3726.4229.7620.6517.34
BTECPrincipal He20190524ETF30.518.081.561.386.526.70
BTGB2Gold Corp.20190524A40.4830.4815.1515.7115.3314.76
BTNBallantyne S20190524A268.99126.1120.8429.62105.2896.49
BTUPeabody Ener20190524A14.296.321.211.445.114.89
BULPacer US Cas20190524ETF14.79
BURLBURLINGTON S20190524A8.873.820.961.822.862.00
BUSEFirst Busey20190524A24.846.773.033.063.753.71
BUYUSCF SummerH20190524ETF76.5431.26-20.81-20.8152.0752.07
BUYNUSCF SummerH20190524ETF88.12
BVBrightView H20190524A33.496.819.978.61-3.15-1.80
BVALBrand Value20190524ETF20.5512.5412.5412.540.000.00
BVSNBroadvision20190524A321.83214.50-83.67-65.12298.17279.62
BWBabcock & Wi20190524A114.67100.5957.8057.0742.7943.51
BWABorgWarner I20190524A4.8610.208.018.392.191.82
BWBBridgewater20190524A148.5639.9955.5746.94-15.57-6.95
BWENBroadwind En20190524A263.26264.09216.31238.6247.7825.47
BWFGBankwell Fin20190524A84.5237.2033.1332.624.074.59
BWLABowl America20190524A301.71158.19158.19158.190.000.00
BWXSPDR Bloombe20190524ETF4.428.252.091.876.166.38
BWXTBWX Technolo20190524A11.884.221.232.383.001.84
BWZSPDR Bloombe20190524ETF53.5242.6541.5841.581.071.07
BXThe Blacksto20190524A3.302.450.891.231.561.22
BXCBlueLinx Hol20190524A54.5926.44-4.105.8730.5320.56
BXGBluegreen Va20190524A38.9125.344.165.7621.1819.58
BXMTBlackstone M20190524A2.892.470.790.981.681.49
BXPBoston Prope20190524A7.172.390.680.641.711.75
BXSBancorpSouth20190524A7.673.801.171.172.632.64
BYByline Banco20190524A44.8015.815.637.6510.188.16
BYDBoyd Gaming20190524A10.385.272.662.552.622.72
BYFCBroadway Fin20190524A542.49508.63508.63508.630.000.00
BYLDiShares Yiel20190524ETF14.4711.188.918.912.272.27
BYNDBeyond Meat,20190524A19.3912.754.169.328.593.43
BYSIBeyondSpring20190524A513.19304.26301.95301.952.312.31
BZHBeazer Homes20190524A15.1611.975.976.386.005.59
BZQProShares Ul20190524ETF9.185.433.253.502.181.93
CCitigroup In20190524A1.621.590.45-0.111.141.70
CAAPCorporacion20190524A53.6329.3712.0214.9117.3514.46
CAASChina Automo20190524A662.59171.59165.21167.376.384.22
CABOCable One, I20190524A14.1213.5811.0912.101.950.86
CACCamden Natio20190524A107.3555.8548.6148.497.247.37
CACCCredit Accep20190524A29.7916.5511.4711.864.904.64
CACGClearBridge20190524ETF29.8320.8314.7914.816.046.02
CACICACI INTERNA20190524A22.0415.6510.8512.314.803.34
CADECadence Banc20190524A6.244.141.611.792.532.35
CAECAE INC20190524A6.905.292.241.523.053.77
CAGConagra Bran20190524A3.623.000.640.952.362.06
CAHCardinal Hea20190524A4.073.330.191.073.142.26
CAICAI Internat20190524A25.3215.575.483.1510.0912.42
CAKECheesecake F20190524A9.238.532.712.785.825.76
CALCaleres Inc20190524A15.316.831.692.455.144.38
CALACalithera Bi20190524A71.4738.3920.3422.0618.2716.48
CALFPacer US Sma20190524ETF14.8213.0914.6313.76-1.54-0.67
CALMCal-Maine Fo20190524A8.828.891.271.717.627.18
CALXCALIX, INC.20190524A26.2320.983.264.9517.7216.03
CAMPCalAmp Corp.20190524A22.6512.002.464.129.547.88
CAMTCamtek Ltd20190524A39.1326.7313.0112.9513.7313.83
CAPEiPath Shille20190524ETN15.207.914.018.173.90-0.27
CAPLCrossAmerica20190524A54.6052.6542.5544.2610.118.39
CAPRCapricor The20190524A366.68518.29284.49290.76233.80227.54
CARAvis Budget20190524A15.208.984.255.334.723.64
CARACara Therape20190524A24.0586.5280.2083.396.323.13
CARECARTER BANK20190524A50.8438.4832.4333.786.054.70
CARGCarGurus, In20190524A17.5710.752.324.738.436.02
CAROCarolina Fin20190524A48.2722.8012.7813.5310.029.27
CARSCars.com Inc20190524A14.786.092.593.183.502.91
CARVCarver Banco20190524A572.19639.34638.99638.990.350.35
CARZFirst Trust20190524ETF27.0413.8713.6012.830.271.04
CASACasa Systems20190524A28.7621.143.154.6917.9916.45
CASHMeta Financi20190524A18.8110.424.845.565.584.86
CASICASI Pharmac20190524A58.8534.8315.6216.6619.2118.16
CASYCasey's Gene20190524A16.456.192.762.713.433.48
CATCaterpillar20190524A2.701.970.841.171.130.81
CATBCatabasis Ph20190524A95.8165.25-9.32-9.5574.5774.79
CATCCAMBRIDGE BA20190524A297.83176.49161.84161.8414.6514.65
CATHGlobal X S&P20190524ETF27.8114.8314.3814.360.460.47
CATMCardtronics20190524A25.8110.321.992.478.337.85
CATOCATO CORP20190524A18.9213.590.521.3113.0612.28
CATSCatasys Inc.20190524A51.9433.2512.3712.7620.8820.49
CATYCathay Gener20190524A9.683.790.651.313.142.48
CBChubb Limite20190524A3.581.760.100.231.661.54
CBANColony Bankc20190524A189.75117.58111.58111.446.006.14
CBATCBAK Energy20190524A184.0780.6364.4171.7716.228.86
CBAYCymabay Ther20190524A24.0721.579.6517.1311.924.44
CBBCincinnati B20190524A34.2016.174.756.3111.429.86
CBFVCB Financial20190524A66.9441.0540.6841.570.37-0.52
CBIOCatalyst Bio20190524A61.6863.016.117.4456.9055.57
CBLCBL& Associa20190524A98.7364.4148.3649.2716.0515.14
CBLICleveland Bi20190524A486.50266.62266.62266.620.000.00
CBMBCBM Bancorp,20190524A75.2057.9527.8827.8830.0730.07
CBMGCellular Bio20190524A121.8087.6565.5268.9222.1318.73
CBNKCapital Banc20190524A224.71259.81254.32254.265.495.55
CBOECboe Global20190524A8.575.711.811.763.903.95
CBONVanEck Vecto20190524ETF27.5621.4621.4621.460.000.00
CBPOChina Biolog20190524A25.8811.405.916.985.484.42
CBRECBRE GROUP,20190524A4.135.410.52-0.134.905.56
CBRLCracker Barr20190524A14.635.662.943.312.712.35
CBSHCommerce Ban20190524A9.274.272.502.631.761.64
CBTCabot Corpor20190524A16.8912.255.846.096.426.16
CBTXCBTX, Inc. C20190524A139.9587.8179.9279.937.897.88
CBUCommunity Ba20190524A23.7414.579.7710.684.803.89
CBZCBIZ, Inc.20190524A19.319.012.473.556.545.46
CCThe Chemours20190524A8.365.943.042.502.903.44
CCBCoastal Fina20190524A612.53218.37152.76154.2965.6164.08
CCBGCapital City20190524A267.6374.1171.1872.152.931.96
CCCClarivate An20190524A20.218.256.166.002.092.25
CCCLChina Cerami20190524A256.90224.30210.71210.2113.5914.09
CCDCalamos Dyna20190524A22.8236.6713.3814.3823.2922.29
CCEPCoca-Cola Eu20190524A4.262.430.620.651.811.78
CCFChase Corpor20190524A128.6977.7772.4573.115.324.66
CCHCollier Cree20190524A40.303.780.003.783.780.00
CCICrown Castle20190524A3.082.120.350.731.771.38
CCJCameco Corpo20190524A10.027.443.173.444.243.99
CCKCrown Holdin20190524A6.273.300.000.383.302.92
CCLCarnival Cor20190524A2.122.370.650.511.721.86
CCLPCSI Compress20190524A84.8753.5838.1519.7215.4333.86
CCMPCabot Microe20190524A25.928.123.033.485.094.64
CCNECNB Financia20190524A425.28135.46124.64130.2610.825.19
CCOClear Channe20190524A28.4217.5815.1716.102.401.48
CCOICogent Commu20190524A20.469.684.614.975.084.71
CCORCore Alterna20190524ETF65.2031.5231.4832.320.04-0.80
CCRCONSOL Coal20190524A68.8528.3821.0520.887.337.51
CCRCChina Custom20190524A205.7742.7841.3341.331.451.45
CCRNCross Countr20190524A37.9436.722.827.1033.9029.62
CCSCENTURY COMM20190524A14.107.091.822.055.285.05
CCXIChemoCentryx20190524A34.0042.135.258.5236.8833.61
CDAYCeridian HCM20190524A14.156.935.415.461.511.47
CDCVictoryShare20190524ETF8.849.148.198.480.960.66
CDECoeur Mining20190524A34.8330.387.599.4622.5119.36
CDEVCentennial R20190524A12.0613.183.543.999.669.19
CDKCDK Global,20190524A11.358.771.961.966.816.82
CDLVictoryShare20190524ETF16.1712.3410.7410.761.601.58
CDLXCardlytics,20190524A41.2117.733.803.6913.9314.04
CDMOAvid Bioserv20190524A71.0850.6225.9829.2124.6321.41
CDNACareDx, Inc.20190524A34.1217.409.557.727.859.68
CDNSCadence Desi20190524A3.745.033.774.381.260.65
CDORCondor Hospi20190524A139.1989.4489.4489.44-0.010.00
CDRCedar Realty20190524A37.4129.0823.0122.806.086.25
CDTXCidara Thera20190524A128.23100.3287.2788.5213.0611.81
CDWCDW Corporat20190524A9.955.782.733.073.052.71
CDXCChromaDex Co20190524A49.9440.9124.5523.9616.3616.95
CDXSCodexis, Inc20190524A22.4319.982.042.6417.9417.34
CDZICADIZ, Inc.20190524A26.6597.38-26.76-23.20124.14120.58
CECelanese Cor20190524A5.712.470.400.862.071.62
CECECeco Environ20190524A32.7520.738.158.8012.5811.93
CEFSSaba Closed-20190524ETF52.5046.7633.4946.7613.270.00
CEICamber Energ20190524A131.00145.33110.19116.3135.1429.02
CEIXCONSOL Energ20190524A27.3411.716.297.585.424.13
CELCellcom Isra20190524A261.05139.68140.07140.47-0.39-0.79
CELCCelcuity Inc20190524A520.92166.69163.23167.283.46-0.59
CELHCelsius Hold20190524A196.72141.50115.95129.8425.5511.66
CELPCypress Envi20190524A152.40135.6576.5775.7859.0859.86
CEMBiShares J.P.20190524ETF21.5513.9112.1512.151.761.76
CEMIChembio diag20190524A216.94158.46117.19127.2041.2731.26
CENTCentral Gard20190524A32.2319.898.8010.9511.098.95
CENTACentral Gard20190524A20.8416.145.727.1410.429.00
CENXCentury Alum20190524A17.5915.236.237.369.007.86
CEPUCentral Puer20190524A34.8523.105.215.8817.8917.22
CEQPCrestwood Eq20190524A19.428.412.362.856.055.56
CERCCerecor Inc.20190524A61.7959.5849.6750.099.909.48
CERNCerner Corp20190524A2.201.78-0.110.111.891.68
CERSCerus Corp20190524A20.8915.742.392.7913.3312.90
CETVCentral Euro20190524A36.6238.257.917.2130.4031.10
CETXCEMTREX INC.20190524A213.84230.95170.59173.0160.3657.94
CEVACEVA Inc.20190524A34.2617.358.088.579.278.78
CEWWisdomTree20190524ETF16.4424.0924.0924.090.000.00
CEYVictoryShare20190524ETF31.4722.8722.8722.870.000.00
CEZVictoryShare20190524ETF25.794.094.094.090.000.00
CFCF Industrie20190524A5.943.420.591.052.832.37
CFAVictoryShare20190524ETF13.6011.259.579.701.681.56
CFBICommunity Fi20190524A137.2438.0012.2312.2325.7725.77
CFBKCentral Fede20190524A368.5979.9179.9179.910.000.00
CFFACF Finance A20190524A55.74
CFFIC&F Financia20190524A390.72284.13211.21242.5172.9241.62
CFFNCapitol Fede20190524A11.067.852.302.565.565.30
CFGCitizens Fin20190524A2.982.450.500.671.951.78
CFMSConformis, I20190524A68.0748.8030.6431.8718.1616.93
CFOVictoryShare20190524ETF13.839.669.029.530.640.13
CFRCullen/Frost20190524A13.074.532.272.422.272.11
CFRXContraFect C20190524A182.66263.41249.80251.4213.6111.99
CFXColfax Corpo20190524A6.693.701.051.332.652.38
CGThe Carlyle20190524A12.457.693.393.144.314.55
CGACHINA GREEN20190524A158.61157.95152.31177.035.64-19.08
CGBDTCG BDC, Inc20190524A16.1610.206.616.623.593.57
CGCCanopy Growt20190524A6.974.802.432.882.371.92
CGENCompugen Ltd20190524A159.60176.56130.32130.4546.2446.11
CGIXCancer Genet20190524A141.62176.46123.43144.6253.0332.45
CGNXCognex Corp20190524A6.934.49-5.59-3.5010.088.00
CGOCalamos Glob20190524A78.5452.3931.8933.7520.5018.64
CGWInvesco S&P20190524ETF10.628.966.588.062.380.89
CHADDirexion Dai20190524ETF14.0710.238.568.681.671.55
CHAPChaparral En20190524A81.0349.2034.3532.7014.8516.50
CHAUDirexion Dai20190524ETF5.835.102.582.962.512.14
CHCIComstock Hol20190524A495.28131.08126.14113.534.9417.55
CHCOCity Holding20190524A48.1123.5517.5218.325.365.22
CHCTCommunity He20190524A17.589.296.146.513.152.78
CHDChurch & Dwi20190524A3.582.17-0.170.792.351.38
CHDNChurchill Do20190524A27.429.532.133.297.396.23
CHEChemed Corpo20190524A26.7014.3011.5912.702.701.59
CHEFThe Chef's W20190524A24.0614.342.112.0312.2312.31
CHEKCheck-Cap Lt20190524A207.08129.4478.5477.7050.9051.74
CHEPAGFiQ U.S. M20190524ETF213.18
CHFSCHF Solution20190524A200.47181.90175.10175.106.806.80
CHGGCHEGG, INC.20190524A9.897.242.332.874.914.37
CHGXChange Finan20190524ETF142.5242.7315.9616.0326.7726.70
CHHChoice Hotel20190524A13.864.581.832.002.752.58
CHICalamos Conv20190524A18.8115.749.6310.076.115.67
CHICGlobal X MSC20190524ETF168.13104.1154.8754.8749.2549.25
CHIEGlobal X MSC20190524ETF992.78609.50217.91217.91391.59391.59
CHIHGlobal X MSC20190524ETF95.8277.1276.1876.180.940.94
CHIIGlobal X MSC20190524ETF625.49264.59264.59264.590.000.00
CHILGlobal X MSC20190524ETF54.3925.2225.2225.220.000.00
CHIMGlobal X MSC20190524ETF346.58142.83142.83142.830.000.00
CHIQGlobal X MSC20190524ETF21.6417.8710.5310.927.346.95
CHIRGlobal X MSC20190524ETF45.43
CHISGlobal X MSC20190524ETF34.47
CHIUGlobal X MSC20190524ETF1395.35827.52827.52827.520.000.00
CHIXGlobal X MSC20190524ETF15.6413.724.665.899.077.83
CHKChesapeake E20190524A49.1331.6722.0923.449.187.82
CHKPCheck Point20190524A6.226.001.363.154.632.84
CHMAChiasma, Inc20190524A105.6653.2920.3124.2732.9929.15
CHMGChemung Fina20190524A242.93122.37101.76112.1920.6110.18
CHMICHERRY HILL20190524A13.417.143.222.373.924.78
CHNALoncar China20190524ETF166.8423.5823.5823.580.000.00
CHNRChina Natura20190524A404.29463.43463.43463.430.000.00
CHRACharah Solut20190524A159.46106.9684.9388.8822.0418.08
CHRSCoherus BioS20190524A20.4114.093.688.2610.415.83
CHRWC.H. Robinso20190524A4.703.380.891.462.491.93
CHSChicos FAS,20190524A27.6123.038.1310.7014.9012.33
CHTRCharter Comm20190524A7.115.282.693.012.592.27
CHUYChuy's Holdi20190524A42.0238.3514.1514.5624.2023.79
CHWCalamos Glob20190524A20.4113.419.999.883.423.53
CHYCalamos Conv20190524A26.549.478.217.951.261.52
CICIGNA Corpor20190524A4.332.520.480.772.041.75
CIACitizens, In20190524A48.2524.989.5211.5015.4613.48
CIBRFirst Trust20190524ETF20.6111.599.2110.092.381.50
CIDVictoryShare20190524ETF179.39103.39103.39103.390.000.00
CIDMCinedigm Cor20190524A193.2799.55-20.1138.82119.6760.74
CIENCiena Corpor20190524A3.322.711.281.131.431.58
CIFSChina Intern20190524A178.38167.58116.77115.5750.8152.02
CIGIColliers Int20190524A15.6113.615.838.107.785.51
CILVictoryShare20190524ETF89.418.808.808.800.000.00
CIMChimera Inve20190524A5.474.872.362.392.512.48
CINFCincinnati F20190524A5.006.390.060.936.335.47
CINRCINER RESOUR20190524A62.5135.1432.9533.962.191.18
CIOCITY OFFICE20190524A21.9315.058.279.166.785.88
CIRCIRCOR Inter20190524A25.7912.267.327.904.944.35
CITCIT Group In20190524A7.623.590.620.472.973.11
CIVBCivista Banc20190524A370.7078.4977.9378.310.560.18
CIXComp X Inter20190524A347.46106.3699.4493.096.9313.27
CIZVictoryShare20190524ETF69.1743.2544.3044.30-1.05-1.05
CIZNCitizens Hol20190524A782.57
CJJDChina Jo-Jo20190524A101.7690.1855.4963.9034.7026.28
CKHSeacor Holdi20190524A75.5731.6715.8018.9715.8712.70
CKPTCheckpoint T20190524A483.17221.84183.49195.0138.3526.84
CKXCKX Lands, I20190524A50.1392.5792.5792.570.000.00
CLColgate-Palm20190524A1.551.940.300.761.641.18
CLARClarus Corpo20190524A32.2117.742.617.6315.1310.11
CLBCore Laborat20190524A17.678.514.564.713.953.80
CLBKColumbia Fin20190524A23.4715.149.137.956.017.20
CLBSCaladrius Bi20190524A203.41122.40117.94117.944.464.46
CLCTCollectors U20190524A75.3632.7527.6327.595.125.17
CLDBCORTLAND BNC20190524A317.46273.26273.26273.260.000.00
CLDRCloudera, In20190524A10.569.153.364.955.804.20
CLDTCHATHAM LODG20190524A13.638.504.544.773.963.73
CLDXCelldex Ther20190524A74.0251.8240.2938.3911.5213.43
CLFCleveland-Cl20190524A10.789.662.913.676.745.98
CLFDClearfield,20190524A199.77139.60136.18137.123.422.48
CLGXCorelogic, I20190524A9.625.20-0.010.205.225.00
CLHClean Harbor20190524A14.828.242.503.325.734.91
CLIMack-Cali Re20190524A11.185.692.282.373.413.32
CLIRClearSign Te20190524A369.41308.77274.66270.9034.1137.87
CLIXProShares Lo20190524ETF22.188.764.505.994.262.77
CLMTCalumet Spec20190524A71.7750.1141.2645.428.844.69
CLNCColony Credi20190524A19.3810.995.866.565.124.43
CLNEClean Energy20190524A34.6734.2212.3115.6021.9118.62
CLNYColony Capit20190524A19.5814.136.257.097.877.01
CLOUGlobal X Clo20190524ETF28.5130.379.997.0420.3823.33
CLPRClipper Real20190524A48.2151.5443.8443.527.708.01
CLPSCLPS Incorpo20190524A732.86457.55465.64465.64-8.09-8.09
CLRCONTINENTAL20190524A8.077.621.902.715.724.92
CLRBCellectar Bi20190524A105.8081.9346.7244.7035.2137.23
CLRGIQ Chaikin U20190524ETF13.9010.3610.3610.360.000.00
CLROClearOne, In20190524A263.70297.34231.69231.6965.6565.65
CLSCelestica, I20190524A15.7213.386.787.266.606.12
CLSDClearside Bi20190524A122.7681.0073.9264.997.0916.01
CLSNCelsion Corp20190524A210.75107.3274.2486.7833.0820.54
CLTLInvesco Trea20190524ETF1.901.311.311.310.000.00
CLUBTown Sports20190524A62.3532.0321.7323.3510.308.68
CLVSClovis Oncol20190524A20.55111.69105.00108.556.823.75
CLWClearwater P20190524A28.8013.745.296.598.457.15
CLWTEuro Tech Ho20190524A189.0198.2789.5790.788.707.49
CLXClorox Compa20190524A4.132.430.650.701.781.73
CLXTCalyxt, Inc.20190524A212.9372.1763.7766.568.405.61
CMCanadian Imp20190524A2.422.170.791.021.381.15
CMAComerica Inc20190524A4.063.480.060.513.422.97
CMBSiShares CMBS20190524ETF68.0322.1117.2816.994.835.12
CMCCommercial M20190524A7.116.28-0.180.906.465.38
CMCLCaledonia Mi20190524A88.97129.23133.91133.83-4.68-4.61
CMCOColumbus McK20190524A46.6618.447.118.2711.3310.16
CMCSAComcast Corp20190524A2.383.392.022.011.371.38
CMCTCIM Commerci20190524A349.58129.46111.60111.6017.8617.86
CMDCantel Medic20190524A18.048.323.254.755.073.58
CMDYiShares Bloo20190524ETF60.6217.3019.1417.30-1.840.00
CMECME Group In20190524A4.442.660.580.902.081.76
CMFiShares Cali20190524ETF3.071.581.421.350.160.23
CMGChipotle Mex20190524A10.305.181.992.593.202.60
CMICummins Inc.20190524A4.532.290.110.262.172.03
CMLSCumulus Medi20190524A141.4360.6848.1253.0412.557.64
CMOCapstead Mor20190524A12.4310.304.897.115.413.19
CMPCompass Mine20190524A19.148.153.354.184.803.97
CMPRCimpress PLC20190524A25.098.014.814.573.193.44
CMRECostamare In20190524A20.2822.415.0514.8517.367.56
CMRXChimerix, In20190524A52.6240.0016.0417.1323.9622.87
CMSCMS Energy C20190524A1.892.431.071.161.361.26
CMTCore Molding20190524A256.86266.78156.80179.23109.9887.55
CMTLComtech Tele20190524A36.4426.743.754.2922.9922.45
CNXtrackers MS20190524ETF18.7411.028.949.072.081.95
CNACNA Financia20190524A12.805.783.724.002.061.78
CNATConatus Phar20190524A196.19117.88111.00110.756.887.13
CNBKACentury Banc20190524A60.3028.153.608.6324.5519.52
CNCCentene Corp20190524A4.756.753.624.153.142.61
CNCEConcert Phar20190524A57.9135.9124.1227.3011.798.61
CNCRLoncar Cance20190524ETF33.8215.699.539.446.166.25
CNDTConduent Inc20190524A11.298.692.473.236.225.45
CNETChinaNet Onl20190524A129.3294.5485.4685.469.089.08
CNHICNH INDUSTRI20190524A11.298.682.563.916.114.77
CNICanadian Nat20190524A3.292.201.091.001.111.20
CNKCinemark Hol20190524A10.784.101.721.832.372.26
CNMDCONMED Corpo20190524A26.059.373.122.936.256.44
CNNECannae Holdi20190524A18.029.583.794.505.795.08
CNOCNO Financia20190524A6.865.451.962.123.493.33
CNOBCenter Banco20190524A20.7118.154.905.9813.2512.17
CNPCenterPoint20190524A3.424.270.571.403.702.87
CNQCanadian Nat20190524A3.933.840.280.263.573.58
CNRCornerstone20190524A28.6918.1612.6413.095.524.94
CNSCohen & Stee20190524A11.754.01-0.640.394.653.61
CNSLConsolidated20190524A23.6418.505.596.1312.9212.35
CNSTConstellatio20190524A173.1890.5969.5274.9721.0715.62
CNTYCentury Casi20190524A35.5624.5010.7911.3013.7113.21
CNXCNX Resource20190524A13.5711.124.314.736.816.38
CNXMCNX Midstrea20190524A22.3514.023.995.1810.038.84
CNXNPC Connectio20190524A50.1422.8611.3210.9511.5511.91
CNXTVanEck Vecto20190524ETF25.7211.1814.9418.18-3.76-7.00
CNYAiShares MSCI20190524ETF21.868.549.068.45-0.510.09
COGlobal Cord20190524A93.4980.3459.6360.6420.7219.70
COCPCocrystal Ph20190524A514.85380.83380.83380.830.000.00
CODACoda Octopus20190524A93.4386.4942.0846.6844.4039.81
CODICompass Dive20190524A24.5517.476.677.5210.809.95
CODXCo-Diagnosti20190524A25.4562.1245.2642.1416.8619.98
COFCapital One20190524A3.562.131.001.281.130.84
COGCabot Oil &20190524A3.983.421.621.741.791.68
COHNCohen & Comp20190524A584.74381.55172.93201.65208.62179.90
COHRCoherent Inc20190524A19.0410.532.183.108.347.43
COHUCohu Inc20190524A21.7220.45-3.99-13.5624.4434.02
COKECoca-Cola Co20190524A57.9426.2514.0316.1712.2210.08
COLBColumbia Ban20190524A14.9810.771.421.499.349.28
COLDAmericold Re20190524A4.247.6310.847.99-3.19-0.34
COLLCollegium Ph20190524A28.9115.316.149.529.175.79
COLMColumbia Spo20190524A15.9611.807.847.953.973.86
COMDirexion Aus20190524ETF17.8518.6318.6318.630.000.00
COMBGraniteShare20190524ETF19.459.787.007.002.782.78
COMMCommScope Ho20190524A7.9214.131.434.4112.709.73
COMTiShares Comm20190524ETF14.109.939.639.490.300.44
CONECyrusOne Inc20190524A10.785.592.863.242.732.34
CONNConn's Inc.20190524A23.5022.667.728.6414.9514.02
COOThe Cooper C20190524A12.385.442.853.192.592.25
COOPMr. Cooper G20190524A17.5616.058.756.697.309.36
COPConocoPhilli20190524A2.091.840.500.401.341.44
COPXGlobal X Cop20190524ETF34.2729.0724.8925.064.184.02
CORCoresite Rea20190524A12.915.872.052.313.833.57
CORECore Mark Ho20190524A29.498.434.414.794.023.64
CORPPIMCO Invest20190524ETF18.3312.6412.1912.180.460.47
CORRCorEnergy In20190524A21.849.373.603.985.775.38
CORTCorcept Ther20190524A18.5812.47-0.525.1712.987.30
CORVCorrevio Pha20190524A176.90132.6854.3571.1978.3361.49
COSTCostco Whole20190524A3.803.071.782.031.291.04
COTYCOTY INC20190524A7.946.673.082.873.603.81
COUPCoupa Softwa20190524A16.2011.755.312.586.439.17
COWiPath Series20190524ETN32.7821.4319.2920.592.140.84
COWNCowen Inc. C20190524A17.5710.700.791.509.929.21
COWZPacer US Cas20190524ETF9.7910.8510.7210.550.130.30
CPCanadian Pac20190524A6.263.411.021.022.392.39
CPACopa Holding20190524A20.467.322.273.435.063.90
CPAHCounterpath20190524A861.90612.40677.74677.74-65.35-65.35
CPBCampbell Sou20190524A3.363.130.800.952.342.18
CPECallon Petro20190524A14.8513.287.198.076.095.20
CPFCentral Paci20190524A21.438.043.863.744.184.30
CPGCRESCENT POI20190524A28.7326.298.008.9318.2817.35
CPHCCanterbury P20190524A455.67137.6356.0356.0381.5981.59
CPHIChina Pharma20190524A166.46234.60184.63189.9249.9744.68
CPICPI Inflatio20190524ETF20.217.117.117.110.000.00
CPIXCumberland P20190524A213.3997.6580.7080.8716.9416.78
CPKChesapeake U20190524A54.8828.8422.6424.516.204.33
CPLGCorePoint Lo20190524A23.0911.233.052.268.188.98
CPLPCapital Prod20190524A56.8739.1118.9420.9320.1718.18
CPRICapri Holdin20190524A4.9018.4515.4016.493.051.95
CPRTCopart Inc20190524A4.4511.803.442.578.379.23
CPRXCatalyst Pha20190524A30.2223.9511.8812.0012.0611.92
CPSCooper-Stand20190524A30.6512.897.057.595.845.30
CPSHCPS Technolo20190524A483.05109.6153.4451.3256.1758.29
CPSIComputer Pro20190524A31.9114.89-0.571.5615.4713.34
CPSSConsumer Por20190524A141.3363.6450.9049.9112.7313.73
CPSTCapstone Tur20190524A142.7985.0667.2361.2617.8323.81
CPTCamden Prope20190524A6.263.141.431.791.711.36
CPTACapitala Fin20190524A22.9127.0712.4916.6414.5710.42
CQPCheniere Ene20190524A32.0721.1017.1617.913.933.19
CQQQInvesco Chin20190524ETF11.6313.8312.5012.931.350.91
CRCrane Compan20190524A19.047.233.643.643.593.59
CRAICRA Internat20190524A71.6519.0412.3913.486.655.56
CRAKVanEck Vecto20190524ETF57.1837.2437.0837.080.160.16
CRBNiShares MSCI20190524ETF10.068.805.478.763.330.04
CRBPCorbus Pharm20190524A29.3317.677.697.769.989.94
CRCCalifornia R20190524A11.199.214.075.165.144.05
CRDACrawford & C20190524A86.9561.6850.3754.0611.317.62
CRDBCrawford & C20190524A91.3425.4322.8321.662.603.77
CREECree Inc20190524A9.6711.565.515.556.056.01
CREGChina Recycl20190524A333.76167.90-116.59-116.59284.48284.48
CREXCREATIVE REA20190524A341.96232.33194.71203.2737.6229.06
CRHMCRH Medical20190524A80.9645.54-8.927.4854.4538.06
CRICarter's Inc20190524A10.685.121.171.973.963.16
CRISCuris Inc20190524A197.55138.01130.57128.297.449.73
CRKComstock Res20190524A42.7825.0013.3812.9311.6312.08
CRLCharles Rive20190524A14.747.953.463.004.494.94
CRMsalesforce.c20190524A3.542.460.690.551.781.91
CRMDCorMedix Inc20190524A43.9623.6913.3314.6110.369.07
CRMTAmerica's Ca20190524A35.1718.405.179.5913.248.81
CRNTCeragon Netw20190524A39.2862.7241.3444.7121.3918.02
CRNXCrinetics Ph20190524A147.2580.8575.7176.175.134.68
CRONCronos Group20190524A10.958.624.834.853.793.77
CROPIQ Global Ag20190524ETF13.671.121.121.120.000.00
CROXCrocs, Inc.20190524A8.755.452.282.933.162.52
CRSCarpenter Te20190524A24.4714.436.636.587.807.85
CRSPCRISPR Thera20190524A33.9228.1219.8720.638.257.48
CRTCross Timber20190524A150.02191.39168.03169.6323.3621.76
CRTXCortexyme, I20190524A100.5940.1925.3527.1714.8413.02
CRUSCirrus Logic20190524A10.5620.054.894.5915.1515.46
CRVLCorvel Corp20190524A76.8740.6028.2428.0512.3612.55
CRVSCorvus Pharm20190524A110.3889.5942.1441.6147.4547.98
CRWSCrown Crafts20190524A73.8235.3032.6132.612.682.68
CRYCryoLife, In20190524A28.8911.614.223.667.397.95
CSAVictoryShare20190524ETF20.4016.4616.0216.120.440.34
CSBVictoryShare20190524ETF29.7414.1914.6314.36-0.43-0.17
CSBRChampions On20190524A197.5698.3566.5570.0731.8028.28
CSCOCisco System20190524A1.861.760.270.121.491.64
CSDInvesco S&P20190524ETF45.5132.1531.0432.151.110.00
CSFVictoryShare20190524ETF27.0614.0813.2913.290.790.79
CSFLCenterState20190524A8.005.282.251.583.033.70
CSGPCoStar Group20190524A24.189.423.454.775.744.43
CSGSCSG Systems20190524A29.2836.30-4.95-2.8041.2539.10
CSIICardiovascul20190524A24.9910.895.345.905.554.99
CSIQCanadian Sol20190524A18.169.488.427.851.061.63
CSLCarlisle Com20190524A11.375.171.541.273.633.90
CSLTCASTLIGHT HE20190524A35.6126.271.954.0424.3222.23
CSMProShares La20190524ETF8.774.654.414.520.250.13
CSMLIQ Chaikin U20190524ETF18.7319.8711.9211.257.968.62
CSODCornerstone20190524A22.2112.433.14-3.289.3015.71
CSPICSP Inc.20190524A213.7563.0960.0859.683.013.41
CSQCalamos Stra20190524A15.3827.339.189.1718.1518.16
CSSEChicken Soup20190524A302.62185.10155.28139.0529.8246.04
CSTECaesarstone20190524A32.9315.337.367.857.977.48
CSTMConstellium20190524A13.7415.286.346.358.968.93
CSTRCapStar Fina20190524A61.2829.7724.6623.745.116.03
CSUCapital Seni20190524A56.1634.5619.9319.8314.6314.73
CSVCarriage Ser20190524A24.8612.152.293.199.859.00
CSWCCapital Sout20190524A35.3081.5525.6778.5855.892.97
CSWICSW Industri20190524A82.5358.3749.2948.749.079.63
CSXCSX Corporat20190524A2.352.790.991.191.801.60
CTASCintas Corp20190524A8.286.024.604.941.431.09
CTBCooper Tire20190524A14.756.982.111.434.875.55
CTBICommunity Tr20190524A58.6233.9113.9914.5719.9219.33
CTEKCynergisTek,20190524A72.0035.2924.3028.5410.986.75
CTGComputer Tas20190524A110.8567.8410.494.9257.3562.92
CTHRCharles & Co20190524A123.0595.5728.1548.6867.4146.88
CTIBYunhong CTI20190524A386.79370.07370.07370.070.000.00
CTICCTI BioPharm20190524A97.78284.99198.70203.5786.2981.41
CTLCenturyLink,20190524A9.928.834.065.024.763.80
CTLTCATALENT, IN20190524A10.995.032.773.272.261.76
CTMXCytomX Thera20190524A38.2823.125.348.1617.7714.95
CTOConsolidated20190524A54.4122.2115.6416.236.575.97
CTRAContura Ener20190524A50.2122.5411.3713.7511.178.79
CTRCCentric Bran20190524A192.51121.90105.20107.5316.7014.37
CTRECARTRUST REI20190524A6.415.491.341.184.154.31
CTRMCastor Marit20190524A277.86229.12204.63213.2924.4915.83
CTRNCiti Trends,20190524A52.7825.376.2811.3419.0914.04
CTSCTS Corporat20190524A22.118.293.323.064.965.22
CTSHCognizant Te20190524A1.841.93-0.320.262.251.67
CTSOCytosorbents20190524A47.7730.1815.7616.0514.4214.13
CTTCATCHMARK TI20190524A22.8219.609.1910.4910.419.11
CTXRCitius Pharm20190524A140.63307.04269.26277.2237.7829.82
CTXSCitrix Syste20190524A3.042.400.640.921.751.48
CUBCubic Corpor20190524A23.919.463.810.725.668.75
CUBAHerzfeld Car20190524A255.43298.61288.45288.4510.1610.16
CUBECubeSmart20190524A3.344.190.920.743.263.46
CUBICUSTOMERS BA20190524A21.4612.625.226.217.406.40
CUECue Biopharm20190524A234.2963.9733.3037.6130.6626.35
CUICUI Global,20190524A232.77190.37161.45165.4128.9224.97
CULPCulp, Inc.20190524A277.01185.46179.92182.675.542.79
CUOContinental20190524A210.79175.51-49.02161.26224.5314.25
CUREDirexion Dai20190524ETF9.046.49-0.150.546.635.95
CUROCURO Group H20190524A30.6115.277.819.867.465.40
CUTInvesco MSCI20190524ETF37.2122.5823.0023.00-0.42-0.42
CUTRCutera, Inc.20190524A39.2339.5521.6922.5017.8617.04
CUZCousins Prop20190524A11.0810.876.446.574.434.30
CVACovanta Hold20190524A7.185.95-0.080.886.045.09
CVBFCVB Financia20190524A10.5115.931.842.3714.0813.55
CVCOCavco Indust20190524A63.4035.5517.8822.3517.6713.15
CVCYCentral Vall20190524A210.8337.2241.9639.51-4.74-2.29
CVECenovus Ener20190524A12.1912.193.313.968.888.23
CVEOCIVEO CORPOR20190524A75.7254.2333.3633.3920.8620.84
CVETCovetrus, In20190524A17.7646.93-5.8843.8652.813.07
CVGICommercial V20190524A21.7214.434.365.3510.079.08
CVGWCalavo Growe20190524A33.2431.1723.4826.867.694.31
CVICVR ENERGY,20190524A13.208.065.325.792.742.26
CVIACovia Holdin20190524A82.6143.2616.0521.2827.2121.98
CVLYCodorus Vall20190524A584.83202.46197.08202.565.37-0.10
CVMCel-Sci Corp20190524A43.4645.8511.3920.6234.5625.35
CVNACarvana Co.20190524A20.589.113.714.335.404.78
CVRChicago Rive20190524A291.43231.22231.22231.220.000.00
CVSCVS HEALTH C20190524A1.972.501.671.650.830.85
CVTICovenant Tra20190524A40.1326.330.933.2925.4023.04
CVUCPI Aerostru20190524A164.77114.70110.22110.964.483.74
CVVCVD Equipmen20190524A617.21572.76572.76572.760.000.00
CVXChevron Corp20190524A1.681.471.410.890.050.58
CVYInvesco Zack20190524ETF21.45127.339.059.02118.28118.31
CWCurtiss-Wrig20190524A15.895.142.052.343.092.80
CWBSPDR Bloombe20190524ETF2.112.321.821.090.501.23
CWBCCommunity We20190524A230.33427.18176.37176.37250.81250.81
CWBRCohBar, Inc.20190524A141.83107.4522.3345.2285.1262.22
CWCOConsolidated20190524A56.8046.147.867.8738.2838.27
CWEBDirexion Dai20190524ETF19.4416.4312.9213.613.502.82
CWENClearway Ene20190524A12.396.092.282.803.823.31
CWENAClearway Ene20190524A14.3013.035.996.547.046.49
CWHCamping Worl20190524A16.009.283.524.485.764.80
CWISPDR MSCI AC20190524ETF3.142.871.792.011.070.86
CWKCushman & Wa20190524A9.276.481.603.124.883.36
CWSAdvisorShare20190524ETF64.8845.0147.4247.42-2.41-2.41
CWSTCasella Wast20190524A17.229.242.463.856.785.39
CWTCalifornia W20190524A16.2212.374.295.018.087.36
CXDCChina XD Pla20190524A209.04175.7487.41100.3488.3475.40
CXOCONCHO RESOU20190524A8.584.061.782.132.291.93
CXPCOLUMBIA PRO20190524A5.564.561.982.172.572.38
CXSEWisdomTree T20190524ETF32.4834.5831.5834.403.000.18
CXWCoreCivic, I20190524A10.406.614.794.711.811.89
CYCypress Semi20190524A6.458.46-0.812.139.276.34
CYANCyanotech Co20190524A635.68619.60619.60619.600.000.00
CYBWisdomTree20190524ETF85.4418.2919.8719.87-1.57-1.57
CYBECyberoptics20190524A164.2777.0057.0657.2719.9419.74
CYBRCyberArk Sof20190524A10.558.200.953.637.254.57
CYCCCyclacel Pha20190524A95.5776.5916.3643.6960.2332.89
CYCNCyclerion Th20190524A157.2881.2460.4265.3820.8215.86
CYDChina Yuchai20190524A67.6226.1617.9818.808.177.36
CYHCommunity He20190524A32.0524.756.806.6117.9718.17
CYRNCYREN Ltd.20190524A561.12366.07366.07366.070.000.00
CYRXCryoPort, In20190524A42.0623.267.016.6316.2616.63
CYTKCytokinetics20190524A22.9014.46-3.330.8517.7913.61
CZAInvesco Zack20190524ETF18.4511.2510.7910.990.470.26
CZNCCitizens & N20190524A154.07125.92117.56102.448.3623.48
CZRCaesars Ente20190524A11.219.682.362.917.316.76
CZWICitizens Com20190524A394.41346.95361.45359.64-14.50-12.69
CZZCosan Limite20190524A12.877.866.656.471.201.39
DDominion Ene20190524A2.191.830.810.891.020.94
DACDanaos Corpo20190524A402.69299.97299.98299.97-0.010.00
DAIOData I/O Cor20190524A118.89136.0551.1253.9384.9482.13
DAKTDaktronics I20190524A50.1837.8322.1824.4215.7013.46
DALDelta Air Li20190524A2.252.330.590.771.741.56
DALIFirst Trust20190524ETF30.7645.4145.4145.410.000.00
DALTAnfield Capi20190524ETF40.4113.9314.9514.95-1.01-1.01
DANDana Incorpo20190524A7.715.630.720.564.915.07
DARDARLING INGR20190524A6.594.811.421.693.393.11
DAREDare Bioscie20190524A213.15164.81145.67145.6719.1419.14
DAUDExchange-Tra20190524ETN27.6135.9134.4931.741.424.17
DAXGlobal X Fun20190524ETF251.5755.8155.8155.810.000.00
DBDeutsche Ban20190524A13.9810.657.197.043.463.61
DBAWXtrackers MS20190524ETF15.659.049.909.90-0.87-0.87
DBDDiebold Nixd20190524A15.2510.985.065.225.925.76
DBEFXtrackers MS20190524ETF3.202.921.541.851.411.10
DBEMXtrackers MS20190524ETF28.3218.6618.4618.460.200.20
DBEUXtrackers MS20190524ETF3.496.755.956.080.800.70
DBEZXtrackers MS20190524ETF9.4110.606.0210.684.57-0.08
DBGRXtrackers MS20190524ETF18.1113.8513.8513.850.000.00
DBIDesigner Bra20190524A9.987.412.302.915.124.51
DBJPXtrackers MS20190524ETF3.342.111.741.980.360.13
DBLVAdvisorShare20190524ETF88.0043.3842.2242.561.160.82
DBMFiM DBi Manag20190524ETF21.8315.7315.7315.730.000.00
DBVTDBV Technolo20190524A55.0538.4025.9727.2412.4311.16
DBXDropbox, Inc20190524A5.217.293.583.903.723.41
DCARDropCar, Inc20190524A248.10160.19162.72162.72-2.53-2.53
DCHFExchange-Tra20190524ETN33.1528.2719.2021.669.076.61
DCIDonaldson Co20190524A9.964.171.061.203.112.97
DCODucommun Inc20190524A43.9523.2811.0511.7612.2211.52
DCOMDime Communi20190524A14.8923.247.906.8715.3316.36
DCPDCP Midstrea20190524A15.365.933.033.592.902.34
DCPHDeciphera Ph20190524A94.4423.71-16.35-18.5440.0439.22
DDD3D Systems C20190524A12.1510.224.785.205.445.02
DDGProshares Sh20190524ETF45.9714.0632.5934.73-18.53-20.67
DDIVFirst Trust20190524ETF19.099.729.719.710.020.02
DDLSWisdomTree D20190524ETF55.1326.6913.7414.7812.9611.92
DDMProShares Ul20190524ETF2.482.592.862.21-0.270.38
DDSDillards Inc20190524A20.748.601.902.646.715.97
DDWMWisdomTree D20190524ETF22.2112.7911.5411.541.241.24
DEDeere & Comp20190524A4.222.591.561.621.030.97
DEAEasterly Gov20190524A7.295.712.502.553.213.16
DECKDeckers Outd20190524A18.1312.486.628.255.864.23
DEEFXtrackers FT20190524ETF66.2143.2443.2443.240.000.00
DEFInvesco Defe20190524ETF30.1416.4015.2815.281.121.12
DEFAiShares Adap20190524ETF127.9087.7089.3987.70-1.690.00
DEIDouglas Emme20190524A5.783.462.551.520.911.94
DELLDell Technol20190524A8.074.381.862.402.521.99
DEMWisdomTree E20190524ETF4.835.465.535.19-0.070.27
DENNDENNY'S CORP20190524A11.5510.562.082.508.488.06
DESWisdomTree U20190524ETF7.315.581.691.863.883.71
DESPDespegar.com20190524A19.2727.527.143.0720.3924.45
DEURExchange-Tra20190524ETN20.076.593.926.592.670.00
DEUSXtrackers Ru20190524ETF11.935.495.295.280.200.21
DEWWisdomTree G20190524ETF15.829.299.299.290.000.00
DFEWisdomTree E20190524ETF7.738.866.707.892.160.97
DFENDirexion Dai20190524ETF19.0316.836.778.0810.068.76
DFFNDIFFUSION PH20190524A162.65138.9377.0461.6561.8977.28
DFINDonnelley Fi20190524A30.7813.375.566.317.827.06
DFJWisdomTree J20190524ETF8.718.285.235.223.053.06
DFNDReality Shar20190524ETF57.4568.0861.7361.736.356.35
DFNLDavis Select20190524ETF43.2719.6319.6919.69-0.07-0.07
DFSDiscover Fin20190524A2.741.840.440.701.401.15
DFVLiPath US Tre20190524ETF85.45
DFVSiPath US Tre20190524ETF92.84
DGDollar Gener20190524A4.402.150.560.921.591.23
DGAZVelocityShar20190524ETN22.8811.505.275.376.236.12
DGBPExchange-Tra20190524ETN42.1216.3412.4814.733.871.61
DGICADonegal Grou20190524A170.47125.2957.3563.5667.9461.74
DGICBDonegal Grou20190524A2257.40
DGIIDigi Interna20190524A23.9634.719.1010.2025.6224.51
DGLDVelocityShar20190524ETF4.413.171.812.021.361.14
DGLYDigital Ally20190524A177.93170.19139.50138.7230.6931.47
DGPDB Gold Doub20190524ETN67.5761.6868.3770.62-6.69-8.93
DGREWisdomTree T20190524ETF53.0027.5327.3427.530.180.00
DGROiShares Core20190524ETF2.732.130.590.881.551.25
DGRSWisdomTree T20190524ETF20.8813.6613.6613.660.000.00
DGRWWisdomTree T20190524ETF3.486.285.605.970.680.31
DGSWisdomTree E20190524ETF12.716.404.865.601.540.80
DGTSPDR Global20190524ETF18.309.096.948.782.150.30
DGXQuest Diagno20190524A4.842.680.220.732.461.95
DGZDB Gold Shor20190524ETN55.4327.8320.1020.547.727.28
DHID.R. Horton20190524A2.662.010.780.901.231.10
DHILDiamond Hill20190524A169.7055.8832.1539.4623.7316.42
DHRDanaher Corp20190524A3.571.580.310.531.271.05
DHSWisdomTree U20190524ETF4.1226.263.1325.8523.130.41
DHTDHT HOLDINGS20190524A18.1714.587.307.357.267.21
DHXDHI Group, I20190524A62.3227.739.5611.9518.1715.78
DIASPDR Dow Jon20190524ETF0.710.530.310.210.220.31
DIALColumbia Div20190524ETF12.5115.8217.4917.74-1.67-1.92
DIGProShares Ul20190524ETF7.458.325.566.632.761.70
DIMWisdomTree I20190524ETF15.0313.1413.1413.140.000.00
DINDine Brands20190524A20.2810.811.543.039.277.78
DINTDavis Select20190524ETF44.6921.9722.2221.97-0.250.00
DIODDiodes Inc20190524A19.6810.790.656.1010.144.70
DISThe Walt Dis20190524A1.821.610.510.941.100.67
DISCADiscovery, I20190524A3.994.062.342.291.731.77
DISCBDiscovery, I20190524A1120.00676.24676.24676.240.000.00
DISCKDiscovery, I20190524A4.054.22-0.170.654.403.58
DISHDISH Network20190524A5.864.380.411.473.972.91
DITAMCON Distri20190524A64.44
DIVGlobal X Sup20190524ETF11.1812.713.957.678.755.03
DIVAAGFiQ Hedged20190524ETF47.4637.0637.0637.060.000.00
DIVBiShares U.S.20190524ETF6.03
DIVCC-Tracks Exc20190524ETN131.07
DIVOAmplify CWP20190524ETF39.0526.0726.0726.070.000.00
DIVYReality Shar20190524ETF109.4443.3633.6233.629.749.74
DJCIETRACS Linke20190524ETN24.7921.1321.1321.130.000.00
DJDInvesco Dow20190524ETF12.0516.5716.1816.020.390.55
DJPiPath Bloomb20190524ETN4.863.692.833.040.870.66
DJPYExchange-Tra20190524ETN18.1332.7443.2931.69-10.551.06
DKDelek US Hol20190524A13.298.551.271.717.286.84
DKLDELEK LOGIST20190524A63.8726.2931.0923.41-4.802.88
DKSDick's Sport20190524A5.724.502.932.771.571.74
DLADelta Appare20190524A151.81101.5381.2585.4520.2816.09
DLBDolby Labora20190524A7.673.541.661.951.881.59
DLBRVelocityShar20190524ETN195.97109.07109.07109.070.000.00
DLHCDLH Holdings20190524A169.3053.1413.5012.5739.6440.57
DLNWisdomTree U20190524ETF2.821.650.330.071.321.58
DLNGDYNAGAS LNG20190524A123.03100.9085.3082.5115.6118.39
DLPHDelphi Techn20190524A14.909.605.895.553.714.05
DLPNDolphin Ente20190524A796.41661.11501.14559.05159.97102.07
DLRDigital Real20190524A5.082.69-0.490.133.182.55
DLSWisdomTree I20190524ETF10.405.985.235.480.750.50
DLTHDuluth Holdi20190524A22.5314.219.646.934.577.29
DLTRDollar Tree20190524A3.402.111.711.760.400.35
DLXDeluxe Corpo20190524A16.368.152.932.845.225.31
DMACDiaMedica Th20190524A495.47249.83174.24180.7875.6069.06
DMLPDorchester M20190524A87.5174.7650.2354.9524.5319.81
DMPIDelMar Pharm20190524A254.69276.88160.33112.69116.55164.19
DMRCDigimarc Cor20190524A64.6024.8311.0915.3013.749.52
DMREDeltaShares20190524ETF58.83
DMRLDeltaShares20190524ETF40.9821.7420.0720.081.671.66
DMRMDeltaShares20190524ETF44.1566.1613.3344.8052.8321.36
DMRSDeltaShares20190524ETF46.0018.51-12.32-10.5630.8329.07
DNJRGolden Bull20190524A427.77291.7196.86108.74194.86182.98
DNKNDunkin' Bran20190524A10.805.462.323.503.141.96
DNLWisdomTree G20190524ETF12.4311.2911.2911.290.000.00
DNLIDenali Thera20190524A30.6225.787.989.1317.8016.65
DNNDenison Mine20190524A45.9545.9213.6213.6232.3032.30
DNOWNOW INC.20190524A10.987.053.393.453.663.59
DNRDenbury Reso20190524A63.8653.5634.6937.4018.8116.12
DODiamond Offs20190524A12.6510.571.823.998.756.57
DOCPHYSICIANS R20190524A5.524.402.002.332.392.06
DOCUDocuSign, In20190524A10.876.442.122.864.323.59
DOGProShares Sh20190524ETF1.791.641.260.850.380.79
DOGSArrow Dogs o20190524ETF58.6626.2726.2726.270.000.00
DOGZDogness (Int20190524A612.66194.54216.19212.85-21.64-18.30
DOLWisdomTree I20190524ETF14.409.198.019.291.19-0.10
DOMODomo, Inc. C20190524A31.6320.347.9011.3112.449.03
DONWisdomTree U20190524ETF3.354.230.870.893.363.34
DOOWisdomTree i20190524ETF15.257.984.725.263.262.72
DOOOBRP Inc. Com20190524A24.0914.577.156.557.428.02
DOORMASONITE INT20190524A25.009.171.692.737.486.44
DORMDorman Produ20190524A41.4017.324.876.9012.4510.42
DOVDover Corpor20190524A4.792.761.181.381.581.38
DOWDow Inc.20190524A2.964.351.461.752.902.60
DOXAmdocs Limit20190524A5.362.640.540.832.101.81
DPSTDirexion Dai20190524ETF24.7424.1021.3021.922.792.18
DPWDPW Holdings20190524A72.4574.4942.4143.4032.0831.09
DPZDomino's Piz20190524A11.515.812.473.083.332.72
DRADDigirad Corp20190524A347.66195.53182.24182.2513.2913.28
DREDuke Realty20190524A3.373.051.171.391.881.65
DRHDiamondRock20190524A9.587.583.304.214.273.37
DRIDarden Resta20190524A5.142.300.660.901.641.40
DRIODarioHealth20190524A155.36180.14168.23168.2911.9011.85
DRIPDirexion Dai20190524ETF7.817.762.764.294.993.46
DRIVGlobal X Aut20190524ETF28.7620.6718.8518.621.832.05
DRNDirexion Dai20190524ETF64.7840.3533.1938.387.161.98
DRNADicerna Phar20190524A27.2717.418.298.409.129.01
DRQDril-Quip, I20190524A33.5411.216.727.684.493.53
DRRMarket Vecto20190524ETN370.4577.7577.7577.750.000.00
DRRXDurect Corp20190524A37.0353.8932.3652.6821.521.20
DRSKAptus Define20190524ETF17.9111.6612.2511.69-0.58-0.03
DRVDirexion Dai20190524ETF24.2530.6225.9929.524.631.10
DRWWisdomTree G20190524ETF14.0426.8729.2929.29-2.42-2.42
DSDrive Shack20190524A34.2020.1211.6912.398.427.72
DSEDuff & Phelp20190524A53.0133.8922.4523.2611.4510.63
DSGXDescartes Sy20190524A10.466.332.302.534.033.80
DSIiShares MSCI20190524ETF3.562.251.691.480.570.78
DSKEDaseke, Inc.20190524A44.3252.5924.7126.3627.8826.23
DSLVVelocityShar20190524ETF15.3012.6413.6810.29-1.042.35
DSPGDSP Group In20190524A77.0725.8511.9512.9713.9012.88
DSSDocument Sec20190524A214.10167.42109.1285.2558.2982.17
DSSIDiamond S Sh20190524A121.6277.7552.2157.5525.5420.20
DSTLDistillate U20190524ETF15.279.578.218.221.361.35
DSWLDeswell Indu20190524A138.79136.08136.08136.080.000.00
DSXDiana Shippi20190524A36.2730.2926.9426.873.363.42
DTDWisdomTree U20190524ETF3.752.691.551.761.140.93
DTEDTE Energy C20190524A4.303.151.912.001.241.15
DTEADAVIDsTEA In20190524A172.74134.81124.9480.109.8754.71
DTECALPS Disrupt20190524ETF111.5859.8734.5260.2725.35-0.40
DTHWisdomTree I20190524ETF14.9410.7210.6410.640.070.07
DTILPrecision Bi20190524A121.6461.2912.7823.5048.5037.78
DTNWisdomTree U20190524ETF4.083.633.793.55-0.160.08
DTODB Crude Oil20190524ETN61.22170.44150.91155.5719.5314.87
DTSSDatasea Inc.20190524A1436.461131.381131.381131.380.000.00
DTULiPath US Tre20190524ETF94.27
DTUSiPath US Tre20190524ETF234.49
DTYLiPath US Tre20190524ETF17.6424.7724.7724.770.000.00
DUGProShares Ul20190524ETF9.4027.8822.2525.215.632.67
DUKDuke Energy20190524A1.941.45-0.26-0.221.711.67
DURAVanEck Vecto20190524ETF8.5047.3047.3047.300.000.00
DUSADavis Select20190524ETF27.2112.8011.3612.701.440.10
DUSLDirexion Dai20190524ETF27.5630.0920.2622.609.837.50
DUSTDirexion Dai20190524ETF5.284.783.001.671.783.11
DVADaVita Inc.20190524A6.253.501.241.532.261.97
DVAXDynavax Tech20190524A27.4022.474.968.8317.5113.64
DVLUFirst Trust20190524ETF22.8421.5120.5020.501.011.01
DVNDevon Energy20190524A4.084.351.962.072.392.27
DVOLFirst Trust20190524ETF19.1611.6211.4511.450.170.17
DVPDeep Value E20190524ETF17.0812.908.438.704.484.20
DVYiShares Sele20190524ETF1.882.260.480.641.771.62
DVYAiShares Asia20190524ETF39.8858.7958.7958.790.000.00
DVYEiShares Emer20190524ETF11.226.835.236.051.600.78
DWASInvesco DWA20190524ETF18.628.447.037.151.411.29
DWATArrow Invest20190524ETF64.21
DWCRArrow DWA Co20190524ETF52.184.384.384.380.000.00
DWFISPDR Dorsey20190524ETF25.854.774.774.770.000.00
DWLDDavis Select20190524ETF27.6213.6713.2813.620.390.04
DWMWisdomTree I20190524ETF11.815.014.794.780.220.23
DWMCAdvisorShare20190524ETF60.5927.1427.1427.140.000.00
DWMFWisdomTree I20190524ETF53.0122.8220.9921.621.841.20
DWPPFirst Trust20190524ETF35.5713.0611.2112.011.861.05
DWSHAdvisorShare20190524ETF28.2518.5715.6415.752.932.82
DWSNDawson Geoph20190524A96.0757.0235.8846.2621.1110.88
DWXSPDR S&P Int20190524ETF5.962.932.252.360.680.57
DXDynex Capita20190524A17.3812.489.8210.382.662.09
DXCDXC Technolo20190524A5.9626.2726.4334.92-0.16-8.63
DXCMDexCom, Inc.20190524A15.316.942.283.574.663.37
DXDProShares Ul20190524ETF3.453.161.071.662.091.50
DXGEWisdomTree G20190524ETF54.8325.2026.8426.84-1.64-1.64
DXJWisdomTree J20190524ETF2.121.920.480.761.451.16
DXJSWisdomTree J20190524ETF64.1834.0634.0534.680.01-0.62
DXLGDestination20190524A99.2599.2063.1972.6736.0126.53
DXPEDXP Enterpri20190524A85.0738.6618.8019.8919.8518.76
DXYNDixie Group20190524A843.56720.84584.09586.14136.75134.70
DYDycom Indust20190524A17.737.443.554.283.883.16
DYAIDyadic Inter20190524A183.7991.1363.0666.5228.0824.61
DYLSWisdomTree D20190524ETF14.638.698.417.890.280.81
DYNFBlackRock U.20190524ETF9.586.456.456.450.000.00
DYNTDynatronics20190524A663.25451.93451.93451.930.000.00
DZKDirexion Dai20190524ETF71.6225.5317.076.288.4519.25
DZSIDASAN Zhone20190524A167.9867.7629.2437.2538.5230.51
DZZDB Gold Doub20190524ETN74.7882.8882.8882.880.000.00
EAElectronic A20190524A3.225.292.001.893.293.40
EAFGrafTech Int20190524A15.177.452.102.855.344.60
EAGGiShares ESG20190524ETF9.047.826.706.701.121.12
EARNELLINGTON RE20190524A31.4425.3212.4613.0112.8612.32
EARSAuris Medica20190524A138.4790.5943.1144.0147.4746.57
EASGXtrackers MS20190524ETF19.57
EASIAmplify EASI20190524ETF21.744.474.284.470.190.00
EASTEASTSIDE DIS20190524A219.29135.3291.9698.1943.3537.12
EATBrinker Inte20190524A11.045.773.563.822.211.95
EBEventbrite,20190524A26.2510.616.906.353.714.26
EBAYeBay Inc20190524A2.853.070.611.012.462.06
EBFEnnis, Inc.20190524A22.0111.584.665.706.925.88
EBIXEbix Inc20190524A34.2923.6211.1813.2112.4410.40
EBIZGlobal X E-c20190524ETF32.5125.8228.2425.82-2.420.00
EBMTEagle Bancor20190524A122.2986.6996.8396.83-10.14-10.14
EBNDSPDR Bloombe20190524ETF9.904.294.624.55-0.33-0.27
EBSEmergent Bio20190524A24.4513.946.8410.347.093.60
EBSBMeridian Ban20190524A20.1415.7010.6411.645.074.07
EBTCEnterprise B20190524A404.51292.56213.07213.0779.4979.49
ECHiShares MSCI20190524ETF6.243.330.051.273.282.07
ECHOEcho Global20190524A18.478.154.644.613.513.55
ECLEcolab, Inc.20190524A3.461.780.990.290.801.49
ECNSiShares MSCI20190524ETF83.5872.0572.0372.050.030.00
ECOLUS Ecology,20190524A57.4016.226.868.449.367.77
ECOMCHANNELADVIS20190524A43.8827.12-0.511.8827.6325.24
ECONColumbia Eme20190524ETF11.756.265.245.241.011.02
ECORelectroCore,20190524A149.44109.03103.7597.485.2811.55
ECOWPacer Emergi20190524ETF103.90
ECPGEncore Capit20190524A18.0512.762.925.459.847.31
ECTECA Marcellu20190524A105.5261.5361.5361.530.000.00
EDConsolidated20190524A2.651.510.540.560.970.95
EDCDirexion Dai20190524ETF12.785.994.724.311.261.68
EDENiShares MSCI20190524ETF24.3414.007.787.786.226.22
EDITEditas Medic20190524A22.3428.709.6810.9919.0217.71
EDIVSPDR S&P Eme20190524ETF22.8314.9214.3314.520.580.40
EDNTEdison Natio20190524A327.94269.06111.22167.70157.84101.36
EDOGALPS Emergin20190524ETF37.4928.505.4612.8423.0415.66
EDOWFirst Trust20190524ETF18.2011.3111.1311.310.180.00
EDRYEuroDry Ltd.20190524A482.62396.81375.24375.2421.5721.57
EDUCEducational20190524A360.4088.8768.2068.2020.6720.67
EDVVanguard Wor20190524ETF3.572.501.631.690.870.81
EDZDirexion Dai20190524ETF5.413.470.950.842.522.63
EEEl Paso Elec20190524A14.455.811.642.704.173.10
EEFTEuronet Worl20190524A17.357.913.633.564.644.72
EEHELEMENTS Lin20190524ETN485.35
EELVInvesco S&P20190524ETF28.2611.107.1710.733.930.37
EEMiShares MSCI20190524ETF2.502.901.211.661.691.25
EEMAiShares MSCI20190524ETF30.2231.2128.5029.552.711.67
EEMDAAM S&P Emer20190524ETF54.0718.3618.3618.360.000.00
EEMOInvesco S&P20190524ETF71.2457.7657.7657.760.000.00
EEMSiShares MSCI20190524ETF39.4526.4826.1826.180.310.30
EEMViShares Edge20190524ETF2.142.842.222.370.620.47
EESWisdomTree U20190524ETF12.278.614.005.914.612.70
EETProShares Ul20190524ETF54.3120.9115.9216.414.994.50
EEVProShares Tr20190524ETF8.004.866.075.51-1.21-0.65
EEXEmerald Hold20190524A47.3523.648.179.6915.4713.95
EFAiShares MSCI20190524ETF1.551.740.931.120.800.62
EFADProShares MS20190524ETF28.1016.5814.8714.871.711.71
EFASGlobal X MSC20190524ETF57.3930.8930.8930.890.000.00
EFAViShares Edge20190524ETF1.411.511.101.120.410.39
EFAXSPDR MSCI EA20190524ETF31.2137.6037.6037.600.000.00
EFCEllington Fi20190524A14.206.733.843.922.892.81
EFGiShares MSCI20190524ETF15.868.366.336.422.031.94
EFNLiShares MSCI20190524ETF38.1420.5123.5923.59-3.07-3.07
EFOProShares Ul20190524ETF93.2027.9527.9527.950.000.00
EFOIEnergy Focus20190524A456.48703.09402.25407.32300.85295.78
EFSCEnterprise F20190524A37.4611.675.916.585.765.08
EFUProShares Tr20190524ETF42.2115.3815.3815.380.000.00
EFViShares MSCI20190524ETF2.101.481.091.240.390.24
EFXEquifax, Inc20190524A6.532.770.701.122.081.65
EFZProShares Tr20190524ETF6.705.926.006.02-0.08-0.10
EGANeGain Corpor20190524A36.3421.1011.7712.629.338.47
EGBNEagle Bancor20190524A21.376.953.834.263.132.70
EGHT8x8, Inc. Co20190524A10.937.884.545.273.342.61
EGLEEagle Bulk S20190524A38.0140.9026.1926.8214.7214.09
EGOEldorado Gol20190524A32.2524.246.4410.0217.8014.15
EGOVNIC Inc20190524A16.759.583.874.115.715.46
EGPEastGroup Pr20190524A15.855.943.243.352.702.59
EGPTVanEck Vecto20190524ETF203.50140.01147.88147.62-7.88-7.61
EGRXEagle Pharma20190524A78.1127.8917.5518.1710.349.72
EGYVaalco Energ20190524A70.3566.8826.9628.2839.9338.60
EHCEncompass He20190524A7.673.600.771.152.842.46
EHTHeHealth, Inc20190524A39.9718.1410.1211.578.026.57
EIDOiShares MSCI20190524ETF4.203.730.670.873.062.86
EIDXEidos Therap20190524A101.9734.8613.0717.5921.7917.27
EIGEmployers Ho20190524A23.9310.445.016.505.433.94
EIGIEndurance In20190524A26.4474.729.4110.6765.3164.05
EIGREiger BioPha20190524A41.2131.415.374.4926.0526.92
EIRLiShares MSCI20190524ETF35.4518.5919.5219.52-0.92-0.92
EISiShares MSCI20190524ETF25.1113.4712.0612.031.411.45
EIXEdison Inter20190524A4.312.461.391.771.070.68
EKARIdeanomics N20190524ETF55.7710.7520.4020.40-9.65-9.65
EKSOEkso Bionics20190524A75.5458.5431.4032.7727.1425.78
ELThe Estee La20190524A3.962.790.701.032.091.76
ELANElanco Anima20190524A5.353.261.151.682.101.58
ELDWisdomTree E20190524ETF72.9160.7258.3859.162.341.56
ELFe.l.f. Beaut20190524A21.0511.730.971.7010.7610.03
ELGXEndologix In20190524A25.8720.3510.3111.9910.058.37
ELLOEllomay Capi20190524A442.97
ELMDElectromed,20190524A325.60345.93144.54144.54201.39201.39
ELOXEloxx Pharma20190524A263.56158.22120.40120.6637.8237.56
ELSEquity Lifes20190524A6.072.950.470.682.472.27
ELSEElectro-Sens20190524A528.5146.7346.7346.730.000.00
ELTKEltek Ltd20190524A369.76223.72192.88212.8130.8410.91
ELVTElevate Cred20190524A39.1025.32-4.0610.6629.3814.66
ELYCallaway Gol20190524A7.205.411.842.643.582.78
EMAGVanEck Vecto20190524ETF194.41
EMANeMagin Corpo20190524A208.59128.29112.79115.5515.5012.74
EMBiShares J.P.20190524ETF1.071.460.931.020.530.34
EMBHiShares Inte20190524ETF33.0421.0122.0022.45-0.99-1.44
EMCBWisdomTree E20190524ETF161.27122.62122.62122.620.000.00
EMCFEmclaire Fin20190524A222.61162.00117.53123.0144.4838.99
EMCGWisdomTree E20190524ETF46.4333.0433.0433.040.000.00
EMEEMCOR Group,20190524A13.007.415.635.601.781.81
EMFMGlobal X MSC20190524ETF66.1325.46-3.13-21.1528.5946.62
EMGFiShares Edge20190524ETF24.769.959.909.950.040.00
EMHYiShares J.P.20190524ETF10.696.596.326.310.270.27
EMIFiShares Emer20190524ETF36.7421.3121.3121.310.000.00
EMIHXtrackers Em20190524ETF593.29
EMKREmcore Corp20190524A81.6361.6141.1955.3420.426.27
EMLEastern Comp20190524A310.76143.69141.79142.061.891.63
EMLCVanEck Vecto20190524ETF3.052.531.421.631.110.90
EMLPFirst Trust20190524ETF4.198.277.967.950.310.32
EMMFWisdomTree E20190524ETF69.6125.9225.1725.920.750.00
EMMSEmmis Commun20190524A333.1570.82-426.01-426.01496.83496.83
EMNEastman Chem20190524A5.7412.050.921.4711.1310.59
EMPEntergy Miss20190524A14.819.7410.089.04-0.340.70
EMQQEMQQ The Eme20190524ETF14.8720.426.5813.8213.846.60
EMREmerson Elec20190524A2.731.78-0.06-0.261.842.04
EMSGXtrackers MS20190524ETF34.2032.7136.8036.80-4.09-4.09
EMSHProShares Sh20190524ETF39.6331.3331.3331.330.000.00
EMTLSPDR DoubleL20190524ETF24.068.288.288.280.000.00
EMTYProShares De20190524ETF27.2832.3132.3132.530.00-0.22
EMXEMX Royalty20190524A167.6984.63-102.9378.82187.565.81
EMXCiShares MSCI20190524ETF41.2721.2114.2821.476.94-0.26
ENBEnbridge, In20190524A2.712.270.670.731.601.54
ENBLENABLE MIDST20190524A13.036.753.965.552.791.20
ENDPEndo Interna20190524A17.8516.955.505.9911.4510.96
ENFRAlerian Ener20190524ETF19.635.655.064.700.580.94
ENGENGlobal Cor20190524A457.21400.00394.99397.255.012.74
ENLCENLINK MIDST20190524A9.517.433.903.943.533.49
ENLVEnlivex Ther20190524A752.59793.49792.70792.700.790.79
ENOBEnochian Bio20190524A219.6270.7864.0864.286.706.50
ENORiShares MSCI20190524ETF37.9025.8322.9522.292.873.53
ENPHEnphase Ener20190524A8.869.552.282.327.277.25
ENREnergizer Ho20190524A10.974.511.052.003.462.52
ENSEnerSys, Inc20190524A17.408.423.944.764.483.67
ENSGThe Ensign G20190524A22.7714.041.171.9112.8712.13
ENSVEnservco Cor20190524A154.14146.21104.87107.6741.3438.54
ENTGlobal Eagle20190524A128.44111.5292.67103.8918.847.63
ENTAEnanta Pharm20190524A54.1434.4014.5521.0119.8513.39
ENTGEntegris Inc20190524A7.8410.786.346.684.434.10
ENTRERShares Ent20190524ETF28.1924.5120.2120.444.304.07
ENTXEntera Bio L20190524A924.57849.75706.18746.85143.58102.91
ENVENVESTNET, I20190524A25.2413.853.387.0210.466.83
ENVAEnova Intern20190524A24.3922.31-13.34-11.2235.6533.53
ENZEnzo Biochem20190524A92.4750.5340.7038.269.8312.27
ENZLiShares Trus20190524ETF29.1813.7113.3713.410.340.31
EOGEOG Resource20190524A4.703.402.142.161.261.24
EOLSEvolus, Inc.20190524A58.9328.1719.4323.038.755.20
EPAMEPAM SYSTEMS20190524A11.564.240.951.243.293.00
EPAYBottomline T20190524A20.9720.693.466.0217.2314.68
EPCEdgewell Per20190524A12.566.191.041.085.165.11
EPDEnterprise P20190524A3.613.161.902.291.260.87
EPHEiShares MSCI20190524ETF6.134.991.541.563.583.49
EPIWisdomTree I20190524ETF3.843.852.282.521.561.33
EPIXESSA Pharma20190524A873.48470.67421.41452.4149.2618.26
EPMEvolution Pe20190524A42.1827.6920.1720.557.527.14
EPOLiShares MSCI20190524ETF4.774.240.692.393.551.85
EPPiShares MSCI20190524ETF2.242.621.411.801.220.82
EPREPR Properti20190524A5.992.280.450.991.831.29
EPRFInnovator S&20190524ETF22.89167.61159.84167.617.760.00
EPRTEssential Pr20190524A18.788.271.832.056.436.21
EPSWisdomTree U20190524ETF15.937.086.776.790.320.29
EPSNEpsilon Ener20190524A778.25340.86352.80352.98-11.94-12.12
EPUiShares MSCI20190524ETF16.6810.189.149.371.040.81
EPVProShares Ul20190524ETF50.0525.6719.4721.776.203.90
EPZMEpizyme, Inc20190524A24.7015.043.735.3311.319.71
EQEquillium, I20190524A559.11346.03284.65285.1561.3860.88
EQALInvesco Russ20190524ETF5.745.353.544.201.811.16
EQBKEquity Bancs20190524A48.6423.958.0710.3715.8813.58
EQCEquity Commo20190524A6.303.560.720.772.842.79
EQHEquitable Ho20190524A4.895.151.101.574.053.57
EQIXEquinix, Inc20190524A9.474.52-0.041.984.552.53
EQLALPS Equal S20190524ETF5.426.085.985.980.100.11
EQMEQM Midstrea20190524A18.958.724.485.114.233.60
EQREquity Resid20190524A4.562.060.650.621.411.45
EQRRProShares Eq20190524ETF16.9730.5430.5430.540.000.00
EQSEquus Total20190524A142.39122.29122.29122.290.000.00
EQTEQT CORP20190524A5.828.115.385.822.742.30
EQWLInvesco S&P20190524ETF27.4419.8519.7619.850.100.00
ERAERA GROUP IN20190524A82.4939.1421.3021.4517.8417.69
ERFEnerplus Cor20190524A13.2412.142.695.269.456.88
ERIEldorado Res20190524A16.819.081.992.157.096.93
ERIEErie Indemni20190524A16.347.492.803.694.693.81
ERIIEnergy Recov20190524A18.8525.516.597.7618.9117.75
ERMEquityCompas20190524ETF34.9927.9927.8227.820.170.17
EROSEROS INTERNA20190524A26.5017.015.377.1911.659.83
ERSXERShares Non20190524ETF225.276.096.096.090.000.00
ERUSiShares MSCI20190524ETF3.032.610.871.001.741.61
ERXDirexion Dai20190524ETF10.219.155.074.844.094.31
ERYDirexion Dai20190524ETF10.1213.037.918.575.124.46
ESEversource E20190524A3.051.700.710.880.990.82
ESBKElmira Savin20190524A242.04287.75282.03283.935.723.82
ESCAEscalade Inc20190524A278.65142.79106.21101.3536.5741.43
ESEESCO Technol20190524A48.8320.8913.1513.137.747.76
ESEAEuroseas Ltd20190524A506.81292.05268.57268.5723.4823.48
ESGFlexShares T20190524ETF10.3595.4599.3199.31-3.86-3.86
ESGDiShares Trus20190524ETF10.425.234.414.710.820.51
ESGEiShares, Inc20190524ETF23.479.118.408.570.700.54
ESGGFlexShares S20190524ETF61.2930.7830.7830.780.000.00
ESGNColumbia Sus20190524ETF95.1591.9388.3792.383.56-0.45
ESGREnstar Group20190524A51.2430.0318.2022.2011.457.46
ESGSColumbia Sus20190524ETF73.7238.4138.4138.410.000.00
ESGUiShares Trus20190524ETF6.613.792.072.091.721.69
ESGVVanguard ESG20190524ETF6.775.273.213.522.061.75
ESIElement Solu20190524A10.8310.892.352.938.547.96
ESLTElbit System20190524A109.6666.9669.0266.87-2.060.08
ESMLiShares ESG20190524ETF21.9018.9318.9318.930.000.00
ESNTEssent Group20190524A9.865.810.921.694.894.12
ESPEspey Mfg. &20190524A299.63231.80231.80231.800.000.00
ESPOVanEck Vecto20190524ETF18.7013.3514.0414.24-0.68-0.89
ESPREsperion The20190524A30.2112.004.465.437.546.57
ESQEsquire Fina20190524A347.27224.37204.53211.4219.8412.95
ESRTEMPIRE STATE20190524A6.614.711.251.213.473.50
ESSEssex Proper20190524A9.645.042.302.652.732.39
ESSAESSA Bancorp20190524A103.94113.8872.1872.2341.7041.65
ESTAEstablishmen20190524A157.11130.4372.3880.2758.3550.46
ESTCElastic N.V.20190524A18.087.573.914.723.662.85
ESTEEarthstone E20190524A29.1819.3811.3711.528.017.86
ESXBCommunity Ba20190524A240.62265.12264.58264.900.540.22
ETEnergy Trans20190524A6.855.692.051.933.643.76
ETFCE*Trade Fina20190524A3.134.761.041.933.722.83
ETHEthan Allen20190524A14.638.162.192.125.976.04
ETHOETF Managers20190524ETF22.9973.8342.15-33.6931.68107.51
ETMEntercom Com20190524A17.3711.988.759.013.232.96
ETNEaton Corpor20190524A3.072.400.770.871.631.54
ETONEton Pharmac20190524A103.65146.4171.32120.9075.1025.51
ETREntergy Corp20190524A2.631.540.550.640.990.90
ETRNEquitrans Mi20190524A11.355.021.801.903.223.12
ETSYEtsy, Inc.20190524A9.606.823.444.283.382.53
ETTXEntasis Ther20190524A442.70401.65396.56396.565.095.09
EUDGWisdomTree E20190524ETF54.6749.6149.6149.610.000.00
EUDVProShares MS20190524ETF75.9743.2520.9520.9522.3022.30
EUFNiShares MSCI20190524ETF5.444.684.524.220.160.47
EUMProShares Tr20190524ETF5.055.141.642.373.502.77
EUMFWisdomTree E20190524ETF60.5358.6565.1764.76-6.52-6.11
EUMViShares Edge20190524ETF16.6110.4210.4210.420.000.00
EURLDirexion Dai20190524ETF12.4610.198.088.422.111.77
EURNEURONAV NV20190524A11.5010.445.526.044.914.39
EURZXtrackers Eu20190524ETF147.5327.6936.9236.92-9.22-9.22
EUSAiShares MSCI20190524ETF7.454.864.904.83-0.040.02
EUSCWisdomTree E20190524ETF34.2554.6954.7554.75-0.07-0.07
EVEaton Vance20190524A8.275.092.622.342.482.76
EVAEnviva Partn20190524A35.5817.7614.5315.253.232.51
EVBGEverbridge,20190524A21.839.805.986.263.823.54
EVBNEvans Bancor20190524A142.01149.61158.31154.59-8.70-4.98
EVCEntravision20190524A52.0828.2118.4320.349.777.87
EVEREverQuote, I20190524A146.7870.3553.9555.1116.4015.24
EVFMEvofem Biosc20190524A130.73129.67102.57104.8127.1024.86
EVGNEVOGENE LTD.20190524A523.77243.75243.28243.280.460.46
EVHEvolent Heal20190524A17.7910.193.905.866.294.33
EVIEVI Industri20190524A124.2877.6865.8270.0011.867.68
EVKEver-Glory I20190524A647.35118.69118.69118.690.000.00
EVLOEvelo Biosci20190524A220.36128.56120.67125.687.892.88
EVOKEvoke Pharma20190524A208.61199.45161.97165.3737.4834.08
EVOLEvolving Sys20190524A373.53367.39240.42290.40126.9777.00
EVOPEVO Payments20190524A32.6312.1526.5314.17-14.39-2.02
EVREvercore Inc20190524A12.085.492.482.603.012.89
EVRGEvergy, Inc.20190524A4.942.991.831.671.161.33
EVRIEveri Holdin20190524A9.287.011.863.135.153.89
EVSIEnvision Sol20190524A439.16250.05230.21236.5119.8413.54
EVTCEVERTEC, INC20190524A12.805.111.121.364.003.75
EVXVanEck Vecto20190524ETF17.7010.5510.5510.550.000.00
EWEdwards Life20190524A5.983.271.401.771.871.49
EWAiShares MSCI20190524ETF4.554.372.422.931.961.44
EWBCEast-West Ba20190524A8.298.740.831.557.917.19
EWCiShares MSCI20190524ETF3.643.191.762.161.461.07
EWCOInvesco Exch20190524ETF20.3120.2520.2520.250.000.00
EWDiShares MSCI20190524ETF3.383.131.601.861.541.28
EWGiShares MSCI20190524ETF3.613.071.671.681.401.40
EWGSiShares MSCI20190524ETF32.8926.9126.9126.910.000.00
EWHiShares MSCI20190524ETF3.993.321.421.611.901.71
EWIiShares MSCI20190524ETF3.713.321.772.011.551.31
EWJiShares MSCI20190524ETF1.861.490.440.651.050.84
EWJEiShares MSCI20190524ETF18.38
EWJViShares MSCI20190524ETF19.99
EWKiShares MSCI20190524ETF29.5815.0210.4410.444.584.58
EWLiShares MSCI20190524ETF2.742.241.321.500.920.73
EWMiShares MSCI20190524ETF3.653.311.181.532.131.78
EWMCInvesco S&P20190524ETF16.0810.119.879.870.240.24
EWNiShares MSCI20190524ETF3.453.061.431.841.631.22
EWOiShares MSCI20190524ETF33.9510.038.047.891.992.14
EWPiShares MSCI20190524ETF3.502.661.411.751.250.90
EWQiShares MSCI20190524ETF3.393.131.762.051.371.08
EWREInvesco S&P20190524ETF21.8019.2519.2719.25-0.020.00
EWSiShares MSCI20190524ETF4.353.782.662.891.120.89
EWSCInvesco S&P20190524ETF74.2025.3613.9313.9311.4311.43
EWTiShares MSCI20190524ETF3.062.230.630.871.601.36
EWUiShares MSCI20190524ETF3.092.461.681.930.780.53
EWUSiShares MSCI20190524ETF153.7169.7369.7369.730.000.00
EWVProShares Tr20190524ETF96.11102.59100.70100.701.881.88
EWWiShares MSCI20190524ETF2.372.801.681.591.121.22
EWXSPDR S&P Eme20190524ETF16.528.865.946.012.922.85
EWYiShares MSCI20190524ETF1.811.930.751.021.170.91
EWZiShares MSCI20190524ETF2.552.870.740.902.141.97
EWZSiShares MSCI20190524ETF94.0834.8427.2725.037.579.81
EXASExact Scienc20190524A11.786.341.950.604.395.74
EXCExelon Corpo20190524A2.053.491.341.602.151.90
EXELExelixis Inc20190524A6.176.712.603.524.113.19
EXFOEXFO INC.20190524A76.4076.0858.4653.2417.6322.84
EXIiShares Glob20190524ETF16.926.456.196.330.260.12
EXKEndeavour Si20190524A58.2948.1023.2426.0024.8722.10
EXLSExlService H20190524A54.6721.5111.7511.689.769.83
EXPEagle Materi20190524A10.694.831.082.393.752.44
EXPDExpeditors I20190524A4.822.460.210.542.251.93
EXPEExpedia Grou20190524A4.854.042.713.181.330.86
EXPIeXp World Ho20190524A89.0539.6115.4720.5424.1419.07
EXPOExponent Inc20190524A26.9214.942.951.9311.9813.00
EXPRExpress, Inc20190524A29.7820.6010.9011.899.698.69
EXRExtra Space20190524A5.352.940.791.552.151.39
EXTNExterran Cor20190524A26.5510.871.973.168.907.71
EXTRExtreme Netw20190524A17.3925.184.525.1420.6620.03
EYENational Vis20190524A20.736.642.103.034.543.61
EYEGEyegate Phar20190524A344.97291.17190.79188.97100.38102.20
EYENEyenovia, In20190524A167.5372.1359.0259.4513.1112.68
EYESSecond Sight20190524A55.2897.3866.6085.8030.7811.58
EYLDCambria Emer20190524ETF184.12157.61159.91162.00-2.30-4.39
EYPTEyePoint Pha20190524A124.93109.5295.4690.1114.0619.41
EZAiShares MSCI20190524ETF4.282.511.371.481.151.04
EZJProShares Ul20190524ETF131.3588.0888.3085.12-0.222.96
EZMWisdomTree U20190524ETF7.294.075.286.32-1.21-2.25
EZPWEzcorp Inc20190524A19.1256.810.675.4256.1451.39
EZUiShare MSCI20190524ETF2.582.321.661.860.660.46
FFord Motor C20190524A10.157.943.544.114.403.83
FAARFirst Trust20190524ETF20.489.038.979.250.07-0.22
FABFirst Trust20190524ETF29.3225.9424.0824.061.861.88
FADFirst Trust20190524ETF27.5515.7515.7115.710.040.04
FAFFirst Americ20190524A10.855.482.512.802.972.68
FALNiShares Fall20190524ETF23.7010.169.7110.160.450.01
FAMIFarmmi, Inc.20190524A125.57119.3867.4162.6851.9756.69
FANFirst Trust20190524ETF19.9018.5818.5718.580.000.00
FANGDiamondback20190524A6.825.401.391.284.014.12
FARMFarmer Bros20190524A50.4726.639.9812.9416.6613.70
FAROFaro Technol20190524A60.5029.8327.7527.952.071.88
FASDirexion Dai20190524ETF8.005.865.992.12-0.133.75
FASTFastenal Co20190524A4.104.583.132.771.451.82
FATFAT Brands I20190524A360.11196.22198.79197.02-2.57-0.80
FATEFate Therape20190524A24.7319.446.556.8312.8912.60
FAUSFirst Trust20190524ETF55.46
FAZDirexion Dai20190524ETF11.8215.30-0.575.6315.879.67
FBFacebook, In20190524A2.001.720.760.820.960.90
FBCFlagstar Ban20190524A14.866.222.071.304.154.93
FBGXUBS AG FI En20190524ETN101.7961.4943.5933.6617.9027.84
FBHSFORTUNE BRAN20190524A4.633.181.391.261.791.91
FBIOFortress Bio20190524A85.2565.8726.8327.4939.0438.38
FBIZFirst Busine20190524A245.9882.6879.6278.473.074.21
FBKFB Financial20190524A42.4919.8713.5913.496.276.38
FBMFoundation B20190524A30.8912.167.068.525.103.64
FBMSFirst Bancsh20190524A84.1843.2923.8025.8119.4917.48
FBNCFirst Bancor20190524A23.3421.195.396.6115.7914.57
FBNDFidelity Tot20190524ETF4.436.950.445.356.501.60
FBPFirst BanCor20190524A10.268.635.045.593.593.04
FBSSFauquier Ban20190524A384.34214.32197.56181.1316.7633.19
FBTFirst Trust20190524ETF9.756.792.713.744.073.05
FBZFirst Trust20190524ETF38.7574.8476.5575.17-1.71-0.33
FCFranklin Cov20190524A126.4072.6766.3670.356.312.32
FCAFirst Trust20190524ETF109.1085.7182.1483.933.571.79
FCALFirst Trust20190524ETF14.8811.358.799.012.562.34
FCANFirst Trust20190524ETF34.7530.3330.3330.330.000.00
FCAPFirst Capita20190524A96.4661.7566.7466.74-4.99-4.99
FCAUFIAT CHRYSLE20190524A7.795.981.732.274.253.71
FCBCFirst Commun20190524A170.8176.9170.9874.005.932.91
FCBPFirst Choice20190524A217.7968.3268.4068.40-0.08-0.08
FCCOFirst Commun20190524A180.11110.73117.98117.98-7.25-7.25
FCCY1st Constitu20190524A204.1884.2061.2963.6822.9120.51
FCEFFirst Trust20190524ETF43.8820.3318.6019.521.730.81
FCELFuelCell Ene20190524A95.5680.1463.5067.0616.6513.08
FCFFirst Common20190524A9.586.641.532.145.114.50
FCFSFirstCash, I20190524A25.2510.536.277.104.263.43
FCGFirst Trust20190524ETF6.998.341.792.506.575.87
FCNFTI Consulti20190524A18.598.444.034.604.423.84
FCNCAFirst Citize20190524A31.5616.1211.8712.644.243.46
FCOMFidelity MSC20190524ETF9.525.824.635.281.190.55
FCORFidelity Cor20190524ETF10.427.685.976.851.710.83
FCPTFour Corners20190524A9.044.621.541.873.082.74
FCTRFirst Trust20190524ETF28.2714.6714.0314.670.640.00
FCVTFirst Trust20190524ETF27.6224.247.247.1817.0117.06
FCXFreeport-McM20190524A9.987.892.513.155.384.73
FDBCFidelity D &20190524A215.61101.8551.8551.8550.0050.00
FDDFirst Trust20190524ETF8.125.745.044.860.700.89
FDEMFidelity Tar20190524ETF7.73132.16131.62131.620.530.53
FDEVFidelity Tar20190524ETF23.5719.5317.8316.701.702.83
FDHYFidelity Hig20190524ETF29.6621.6818.5918.093.083.59
FDISFidelity MSC20190524ETF4.653.941.131.742.812.20
FDIVFirst Trust20190524ETF21.5027.8427.8427.840.000.00
FDLFirst Trust20190524ETF3.512.351.131.201.231.15
FDLOFidelity Low20190524ETF11.043.964.064.01-0.09-0.04
FDMFirst Trust20190524ETF8.698.198.218.17-0.020.03
FDMOFidelity Mom20190524ETF12.714.292.844.301.45-0.01
FDNFirst Trust20190524ETF3.333.151.652.231.500.92
FDNIFirst Trust20190524ETF251.38168.46168.46168.460.000.00
FDPFresh Del Mo20190524A18.7820.7810.3014.9410.485.86
FDRRFidelity Div20190524ETF16.247.324.934.912.392.42
FDSFactset Rese20190524A12.235.971.411.834.554.14
FDTFirst Trust20190524ETF17.0710.9710.6610.920.310.05
FDTSFirst Trust20190524ETF322.4886.4286.4286.420.000.00
FDUSFidus Invest20190524A23.1687.167.987.4079.1879.77
FDVVFidelity Hig20190524ETF12.9916.7910.8214.335.972.47
FDXFedEx Corpor20190524A4.712.671.311.401.361.27
FEFirstEnergy20190524A2.692.610.570.562.042.05
FEIMFrequency El20190524A175.88108.6666.9155.1541.7553.52
FELEFranklin Ele20190524A35.6013.616.777.486.856.13
FEMFirst Trust20190524ETF17.1512.5213.5911.18-1.071.34
FEMBFirst Trust20190524ETF16.2821.0221.0121.020.01-0.01
FEMSFirst Trust20190524ETF67.0532.3030.9932.301.310.00
FENCFennec Pharm20190524A146.3881.19-15.39-11.2596.5892.44
FENYFidelity MSC20190524ETF6.437.935.855.992.081.94
FEPFirst Trust20190524ETF9.483.673.463.520.210.15
FETFORUM ENERGY20190524A23.8320.588.9710.4811.6010.09
FEULCredit Suiss20190524ETN48.1231.8831.8931.88-0.010.00
FEUZFirst Trust20190524ETF122.5063.8763.8763.870.000.00
FEXFirst Trust20190524ETF3.063.652.772.830.880.83
FEYEFireEye, Inc20190524A7.2612.42-1.96-1.4814.3013.94
FEZSPDR EURO ST20190524ETF2.692.191.251.480.940.70
FFFuture Fuel20190524A34.5116.235.156.8111.079.42
FFBCFirst Financ20190524A15.7525.252.482.1222.7723.13
FFBWFFBW, Inc. C20190524A250.3314.4714.4714.470.000.00
FFEUBarclays ETN20190524ETN139.1086.5679.9083.806.102.81
FFGFBL Financia20190524A115.0841.7834.8435.406.946.38
FFHGFormula Foli20190524ETF38.9213.9113.4213.910.480.00
FFHLFuwei Films20190524A475.69322.30279.00296.4343.2925.87
FFICFlushing Fin20190524A27.616.481.943.094.543.39
FFINFirst Financ20190524A15.974.400.961.203.443.20
FFIVF5 Networks20190524A7.133.941.621.882.322.06
FFNWFirst Financ20190524A286.21207.44202.85203.264.594.18
FFRFirst Trust20190524ETF42.9642.9842.9842.980.000.00
FFSGFormulaFolio20190524ETF34.6323.5023.0023.870.50-0.37
FFTGFormulaFolio20190524ETF45.2328.4920.7922.017.706.48
FFTIFormulaFolio20190524ETF40.0120.0918.4020.071.690.02
FFTYInnovator IB20190524ETF5.819.2114.6715.04-5.46-5.83
FFWMFirst Founda20190524A30.1522.508.768.9613.7413.54
FGFGL Holdings20190524A12.417.902.413.825.494.08
FGBIFIRST GUARAN20190524A261.71253.41208.27208.2745.1445.14
FGDFirst Trust20190524ETF12.729.338.268.381.070.95
FGENFibroGen, In20190524A25.1618.657.3511.4211.297.23
FGMFirst Trust20190524ETF30.468.278.278.270.000.00
FHBFirst Hawaii20190524A4.8423.7713.7712.1910.1711.81
FHKFirst Trust20190524ETF111.77
FHLCFidelity MSC20190524ETF5.733.482.172.861.300.62
FHNFirst Horizo20190524A7.485.772.693.003.082.77
FIFRANKS INTER20190524A20.7315.5410.039.635.505.91
FIBKFirst Inters20190524A13.264.741.291.143.463.61
FIBRiShares Edge20190524ETF17.799.439.389.380.050.05
FICOFair Isaac C20190524A22.357.754.525.363.232.39
FIDFirst Trust20190524ETF135.91114.13101.23114.1312.900.00
FIDIFidelity Int20190524ETF95.2966.9066.9066.900.000.00
FIDUFidelity MSC20190524ETF6.045.604.294.321.311.28
FIEEFI Enhanced20190524ETN71.1635.1835.2235.09-0.030.09
FIHDUBS AG FI En20190524ETN82.7068.1568.6869.18-0.52-1.03
FILLiShares MSCI20190524ETF58.2027.3627.3827.39-0.03-0.03
FINXGlobal X Fun20190524ETF29.8430.3934.3614.35-3.9716.04
FISFidelity Nat20190524A2.533.212.402.530.810.68
FISIFinancial In20190524A152.6064.7958.2758.556.526.23
FISRSPDR SSGA Fi20190524ETF16.9515.0816.7716.88-1.68-1.80
FISVFiserv Inc20190524A2.802.381.941.040.441.33
FITFitbit, Inc.20190524A20.3714.475.956.358.528.11
FITBFifth Third20190524A3.735.581.171.554.414.04
FIVAFidelity Int20190524ETF65.9756.0256.0256.020.000.00
FIVEFive Below,20190524A14.5711.133.734.417.406.72
FIVGDefiance Nex20190524ETF8.8414.326.916.807.417.52
FIVNFIVE9, INC.20190524A21.4511.507.719.113.792.40
FIWFirst Trust20190524ETF11.557.076.636.610.450.46
FIXComfort Syst20190524A14.075.252.112.153.143.10
FIXDFirst Trust20190524ETF9.307.377.157.280.220.09
FIXXHomology Med20190524A73.4926.2312.5713.9413.6612.30
FIYYBarclays ETN20190524ETN73.9939.5333.4433.686.095.86
FIZZNational Bev20190524A20.1114.803.806.2811.008.53
FJPFirst Trust20190524ETF43.8618.1916.6517.391.540.80
FKOFirst Trust20190524ETF130.28
FKUFirst Trust20190524ETF41.6450.0938.2241.3011.878.79
FLFoot Locker,20190524A4.384.541.491.963.062.58
FLAGFLAG-Forensi20190524ETF65.8643.3743.3743.370.000.00
FLATiPath US Tre20190524ETF91.31
FLAUFranklin FTS20190524ETF508.44325.87315.58315.5810.2810.28
FLAXFranklin FTS20190524ETF151.4068.2068.2068.200.000.00
FLBLFranklin Lib20190524ETF31.2027.0527.0527.050.000.00
FLBRFranklin FTS20190524ETF37.5319.7637.5219.25-17.760.51
FLCAFranklin FTS20190524ETF20.3617.3417.3417.340.000.00
FLCHFranklin FTS20190524ETF62.8343.1133.7835.349.337.77
FLCOFranklin Lib20190524ETF26.9012.0212.0212.020.000.00
FLDMFluidigm Cor20190524A23.6910.692.933.827.766.88
FLDRFidelity Low20190524ETF2.001.451.451.450.000.00
FLEEFranklin FTS20190524ETF9.866.506.506.500.000.00
FLEHFranklin FTS20190524ETF32.4738.7338.7338.730.000.00
FLEXFlex Ltd. Or20190524A11.0913.291.561.6111.7511.64
FLFRFranklin FTS20190524ETF12.4512.4412.4412.440.000.00
FLGBFranklin FTS20190524ETF21.5738.9025.4926.6813.4112.22
FLGECredit Suiss20190524ETN68.3631.1130.6130.040.691.07
FLGRFranklin FTS20190524ETF9.904.694.694.690.000.00
FLGTFulgent Gene20190524A798.44590.96377.06506.37213.9184.59
FLHKFranklin FTS20190524ETF27.1318.1818.1818.180.000.00
FLHYFranklin Lib20190524ETF35.8014.6617.2714.66-2.610.00
FLIAFranklin Lib20190524ETF39.2142.3742.3042.320.070.04
FLICFirst of Lon20190524A51.3823.218.339.5314.8813.68
FLINFranklin FTS20190524ETF141.1242.1242.1242.120.000.00
FLIRFlir Systems20190524A5.4013.870.941.0412.9312.83
FLIYFranklin FTS20190524ETF13.043.883.883.880.000.00
FLJHFranklin FTS20190524ETF66.2931.07106.3431.07-75.260.00
FLJPFranklin FTS20190524ETF14.438.718.718.710.000.00
FLKRFranklin FTS20190524ETF46.9055.8862.3855.88-6.490.00
FLLFull House R20190524A259.89120.79124.91126.01-4.12-5.22
FLLAFranklin FTS20190524ETF131.08
FLLVFranklin Lib20190524ETF16.5129.2329.2329.230.000.00
FLMBFranklin Lib20190524ETF20.6619.097.597.5911.5011.50
FLMIFranklin Lib20190524ETF27.7247.2647.2647.260.000.00
FLMNFalcon Miner20190524A101.4029.9416.9021.5513.038.39
FLMXFranklin FTS20190524ETF35.689.399.399.390.000.00
FLNFirst Trust20190524ETF68.4467.3167.3567.35-0.04-0.04
FLNTFluent, Inc.20190524A33.0327.9211.0811.9216.8416.00
FLOFlowers Food20190524A4.819.590.947.508.672.12
FLOTiShares Floa20190524ETF1.961.300.830.840.470.47
FLOWSPX FLOW, In20190524A28.5310.092.413.207.686.89
FLQDFranklin Lib20190524ETF21.3039.4942.6942.91-3.20-3.42
FLQEFranklin Lib20190524ETF23.3610.7110.7110.710.000.00
FLQHFranklin Lib20190524ETF18.6619.9919.9919.990.000.00
FLQLFranklin Lib20190524ETF16.0816.226.02-3.9910.1920.21
FLQMFranklin Lib20190524ETF21.7489.5289.5289.520.000.00
FLQSFranklin Lib20190524ETF23.6550.1252.9350.12-2.820.00
FLRFluor Corpor20190524A4.843.221.091.702.141.53
FLRNSPDR Bloombe20190524ETF3.262.231.651.650.580.58
FLRTPacific Glob20190524ETF94.35101.3034.0134.0167.2967.29
FLRUFranklin FTS20190524ETF139.4651.3951.3951.390.000.00
FLSFlowserve Co20190524A5.563.810.481.483.332.33
FLSAFranklin FTS20190524ETF44.137.327.327.320.000.00
FLSWFranklin FTS20190524ETF69.4426.9126.9126.910.000.00
FLTFleetCor Tec20190524A7.884.111.061.433.052.68
FLTBFidelity Lim20190524ETF6.152.182.182.180.000.00
FLTRVanEck Vecto20190524ETF5.044.764.774.77-0.01-0.01
FLTWFranklin FTS20190524ETF72.4726.8626.8626.860.000.00
FLWS1-800-FLOWER20190524A18.6725.1031.8032.78-6.71-7.68
FLXNFlexion Ther20190524A22.0819.3014.6613.164.656.15
FLXSFlexsteel In20190524A130.9361.9449.5551.4912.3910.45
FLZAFranklin FTS20190524ETF30.87
FMiShares MSCI20190524ETF24.3020.7719.1719.611.601.16
FMAOFarmers & Me20190524A376.44106.6877.2574.5129.4332.17
FMATFidelity MSC20190524ETF6.975.053.683.871.361.18
FMBFirst Trust20190524ETF5.745.004.624.670.380.33
FMBHFirst Mid Ba20190524A92.7247.6334.3134.6713.3112.96
FMBIFirst Midwes20190524A8.245.281.222.294.062.99
FMCFMC Corporat20190524A4.767.140.180.426.966.72
FMCIForum Merger20190524A17.7411.118.578.572.542.54
FMFFirst Trust20190524ETF54.9832.6732.6732.670.000.00
FMHIFirst Trust20190524ETF25.1015.6215.6215.620.000.00
FMKFirst Trust20190524ETF30.898.438.438.430.000.00
FMNBFarmers Nati20190524A52.5728.5321.5424.716.993.82
FNFabrinet20190524A16.5010.535.985.874.554.66
FNBF.N.B. Corp20190524A8.826.302.503.083.813.22
FNCBFNCB Bancorp20190524A200.78117.9885.2785.6232.7132.36
FNCLFidelity MSC20190524ETF3.852.84-0.571.943.410.90
FNDFloor & Deco20190524A14.217.042.503.024.544.01
FNDASchwab Funda20190524ETF5.444.160.023.024.141.14
FNDBSchwab Funda20190524ETF14.735.115.036.540.08-1.43
FNDCSchwab Funda20190524ETF11.868.736.726.202.012.53
FNDESchwab Funda20190524ETF6.415.362.724.972.640.39
FNDFSchwab Funda20190524ETF5.123.794.431.64-0.642.15
FNDXSchwab Funda20190524ETF3.632.651.931.900.720.75
FNFFidelity Nat20190524A5.903.421.551.831.861.58
FNGDMicroSectors20190524ETN14.6015.6817.3614.97-1.680.71
FNGOMicroSectors20190524ETN22.5818.6510.7710.777.887.88
FNGUMicroSectors20190524ETN12.838.237.038.131.210.10
FNGZMicroSectors20190524ETN124.33136.92106.84106.8430.0730.07
FNHCFedNat Holdi20190524A89.1124.0018.5022.175.501.83
FNIFirst Trust20190524ETF22.4312.2111.7711.770.440.44
FNJNFinjan Holdi20190524A83.7152.0034.1533.4817.8518.51
FNKFirst Trust20190524ETF41.1142.9942.9942.990.000.00
FNKOFunko, Inc.20190524A22.6315.062.543.7412.5311.32
FNLCFirst Bancor20190524A217.8292.3491.1787.261.175.08
FNVFranco-Nevad20190524A5.133.021.081.091.941.93
FNWBFirst Northw20190524A158.50346.1377.6877.93268.44268.19
FNXFirst Trust20190524ETF19.4013.6112.0612.261.551.35
FNYFirst Trust20190524ETF41.8019.0319.0919.09-0.07-0.07
FOCSFocus Financ20190524A36.9114.1510.628.803.535.35
FOEFerro Corpor20190524A10.986.952.523.454.433.50
FOLDAmicus Thera20190524A9.6613.80-1.23-0.8615.0314.66
FONRFonar Corpor20190524A91.0859.4145.0847.7214.3211.68
FORForestar Gro20190524A152.1571.1364.8865.366.255.77
FORDForward Indu20190524A161.45144.09150.41150.41-6.32-6.32
FORKFuling Globa20190524A252.33144.0064.0296.3279.9747.68
FORMFormFactor I20190524A22.0123.133.524.2619.6118.87
FORRForrester Re20190524A61.3132.3422.6224.039.728.30
FOSLFossil Group20190524A14.6210.261.221.669.048.60
FOVLiShares Focu20190524ETF9.2910.3710.3710.370.000.00
FOXFox Corporat20190524A3.045.982.264.063.731.93
FOXAFox Corporat20190524A2.953.311.422.001.891.31
FOXFFox Factory20190524A35.9216.588.359.968.536.62
FPAFirst Trust20190524ETF57.0258.2257.4757.540.750.68
FPACFar Point Ac20190524A21.461.381.231.230.150.15
FPAYFlexShopper,20190524A192.78188.72181.00180.707.728.02
FPEFirst Trust20190524ETF5.303.963.473.630.500.33
FPEIFirst Trust20190524ETF31.6314.9314.9314.930.000.00
FPHFive Point H20190524A38.9921.3811.4610.689.9210.70
FPIFarmland Par20190524A36.3024.9013.0712.8311.8412.08
FPRXFive Prime T20190524A40.6327.185.626.3721.5520.81
FPXFirst Trust20190524ETF3.771.541.090.700.460.85
FPXEFirst Trust20190524ETF14.13
FPXIFirst Trust20190524ETF29.4633.3927.3628.636.034.76
FQALFidelity Qua20190524ETF9.114.920.110.914.814.01
FRFirst Indust20190524A5.833.541.551.251.992.29
FRAFFranklin Fin20190524A109.1697.6797.6797.670.000.00
FRAKVanEck Vecto20190524ETF37.8331.2628.6328.632.632.63
FRANFrancesca''s20190524A126.11138.47129.24133.439.235.04
FRBAFirst Bank20190524A61.1832.5326.2327.896.304.64
FRBKRepublic Fir20190524A42.6632.4916.6519.9115.8412.58
FRCFirst Republ20190524A4.872.550.480.682.071.87
FRDFriedman Ind20190524A209.45139.56105.23113.4734.3326.09
FRDMFreedom 10020190524ETF32.7510.5211.6716.18-1.14-5.66
FRELFidelity MSC20190524ETF6.115.652.964.972.680.68
FRGIFiesta Resta20190524A21.9320.174.965.0615.2015.11
FRIFirst Trust20190524ETF7.089.799.749.890.05-0.10
FRLGLarge Cap Gr20190524ETN62.0032.5632.2032.240.370.32
FRMEFirst Mercha20190524A21.168.172.142.866.045.32
FROFrontline Lt20190524A11.718.953.413.835.565.04
FRPHFRP Holdings20190524A100.8957.9749.0851.878.896.10
FRPTFreshpet, In20190524A39.9722.1410.6310.2211.5211.93
FRTFederal Real20190524A6.573.180.470.512.712.67
FRTAForterra, In20190524A64.4654.0558.0458.08-3.99-4.03
FSBFranklin Fin20190524A32.1017.628.8512.798.774.82
FSBCFSB Bancorp,20190524A97.6942.3143.3943.39-1.08-1.08
FSBWFS Bancorp,20190524A138.5017.6916.3516.671.351.02
FSCTForeScout Te20190524A26.2617.279.8011.467.475.81
FSFGFirst Saving20190524A320.98234.0865.1665.16168.92168.92
FSIFlexible Sol20190524A95.6483.7454.3457.7829.4125.96
FSKFS KKR Capit20190524A16.9112.868.3110.774.562.07
FSLRFirst Solar,20190524A8.364.930.650.874.294.06
FSLYFastly, Inc.20190524A43.8323.2316.8219.416.403.82
FSMFORTUNA Silv20190524A39.9732.2021.6922.6210.479.54
FSMBFirst Trust20190524ETF31.1329.5029.1529.500.340.00
FSMDFidelity Sma20190524ETF16.1712.2112.2112.210.000.00
FSPFranklin Str20190524A18.2917.7712.4410.745.337.03
FSSFederal Sign20190524A15.688.600.622.797.985.81
FSTAFidelity MSC20190524ETF4.033.951.522.562.431.40
FSTRFoster (Lb)20190524A55.8627.6019.3819.828.217.78
FSVFirstService20190524A21.027.095.625.371.481.72
FSZFirst Trust20190524ETF26.6315.3515.1915.230.160.12
FTAFirst Trust20190524ETF3.575.895.555.620.340.27
FTACFinTech Acqu20190524A60.9123.8222.0322.031.791.79
FTAGFirst Trust20190524ETF48.1218.2018.2018.200.000.00
FTAIFortress Tra20190524A20.9811.76-3.330.7615.1011.00
FTCFirst Trust20190524ETF4.602.601.821.960.780.64
FTCHFarfetch Lim20190524A9.786.544.955.361.591.19
FTCSFirst Trust20190524ETF3.163.142.042.351.100.79
FTDRfrontdoor, i20190524A22.475.865.596.030.27-0.17
FTECFidelity MSC20190524ETF2.754.391.491.472.912.92
FTEKFuel Tech, I20190524A154.4994.2685.2288.459.045.81
FTFTFuture FinTe20190524A517.92256.34278.39282.11-22.05-25.77
FTGCFirst Trust20190524ETF19.1010.346.876.883.473.47
FTHIFirst Trust20190524ETF28.888.254.584.583.673.67
FTITechnipFMC p20190524A4.584.091.571.922.522.17
FTKFlotek Indus20190524A36.8327.7623.6719.694.118.07
FTLBFirst Trust20190524ETF17.968.728.788.72-0.060.00
FTLSFirst Trust20190524ETF10.993.073.143.14-0.08-0.08
FTNTFortinet, In20190524A5.242.850.620.732.232.12
FTRFrontier Com20190524A57.3451.9835.6638.4216.5313.77
FTRIFirst Trust20190524ETF275.3489.4989.4989.490.000.00
FTSFortis Inc.20190524A2.732.941.121.601.821.35
FTSDFranklin Lib20190524ETF6.054.434.434.430.000.00
FTSIFTS Internat20190524A23.7212.430.874.4211.568.00
FTSLFirst Trust20190524ETF7.384.593.443.701.150.89
FTSMFirst Trust20190524ETF1.721.041.001.000.040.04
FTVFortive Corp20190524A4.501.800.590.661.211.14
FTXDFirst Trust20190524ETF38.8320.1820.1820.180.000.00
FTXGFirst Trust20190524ETF31.1832.7932.3632.790.430.00
FTXHFirst Trust20190524ETF70.3420.6220.6220.620.000.00
FTXLFirst Trust20190524ETF62.2828.7225.2227.213.501.50
FTXNFirst Trust20190524ETF56.7323.2723.2723.270.000.00
FTXOFirst Trust20190524ETF5.094.222.833.131.391.08
FTXRFirst Trust20190524ETF9.6913.2021.9921.99-8.80-8.80
FULH.B. Fuller20190524A15.207.451.922.195.535.26
FULTFulton Finan20190524A6.575.381.471.803.923.58
FUMBFirst Trust20190524ETF24.9724.4524.4524.450.000.00
FUNCedar Fair,20190524A19.199.244.895.834.353.41
FUNCFirst United20190524A92.9647.2233.7735.1213.4512.10
FUNDSprott Focus20190524A62.2776.3836.9937.0439.3939.34
FUSBFirst US Ban20190524A152.32100.5177.5177.5123.0023.00
FUTProShares Ma20190524ETF20.4457.0057.0057.000.000.00
FUTYFidelity MSC20190524ETF3.845.712.502.743.212.97
FUVArcimoto, In20190524A157.3998.6381.1377.0017.5021.63
FVFirst Trust20190524ETF8.209.549.399.360.150.18
FVALFidelity Val20190524ETF12.944.274.284.28-0.01-0.01
FVCFirst Trust20190524ETF27.9416.0615.8815.900.180.16
FVCBFVCBankcorp,20190524A184.74106.0041.6662.4964.3443.51
FVDFirst Trust20190524ETF3.323.181.481.541.691.63
FVEFive Star Se20190524A806.34548.23616.07616.07-67.84-67.84
FVLFirst TrustV20190524ETF23.313.213.213.210.000.00
FWDBAdvisorShare20190524ETF60.3451.0951.0951.090.000.00
FWONALiberty Medi20190524A24.8811.234.935.396.305.84
FWONKLiberty Medi20190524A12.855.44-0.230.495.684.96
FWRDForward Air20190524A18.306.301.951.914.354.39
FXDFirst Trust20190524ETF4.052.853.203.20-0.35-0.36
FXGFirst Trust20190524ETF11.715.185.075.070.120.11
FXHFirst Trust20190524ETF6.374.392.833.071.561.31
FXIiShares Chin20190524ETF2.502.461.301.511.160.95
FXLFirst Trust20190524ETF3.623.453.103.120.360.33
FXNFirst Trust20190524ETF9.338.097.427.550.670.54
FXNCFIRST NATL C20190524A204.68582.22561.01561.0121.2121.21
FXOFirst Trust20190524ETF4.803.070.640.952.432.12
FXPProShares Ul20190524ETF5.6814.7710.9110.853.863.92
FXRFirst Trust20190524ETF5.173.082.372.430.720.65
FXUFirst Trust20190524ETF4.964.06-1.940.936.013.14
FXZFirst Trust20190524ETF10.5711.1911.3411.24-0.15-0.04
FYCFirst Trust20190524ETF14.426.845.185.921.670.92
FYLDCambria Fore20190524ETF65.0072.7863.7572.789.020.00
FYTFirst Trust20190524ETF43.0224.9425.9824.28-1.040.66
FYXFirst Trust20190524ETF9.976.916.126.170.790.75
GGENPACT LIMI20190524A5.963.091.121.511.971.57
GAACambria Glob20190524ETF42.9431.0329.0029.212.031.82
GABCGerman Ameri20190524A34.199.764.244.985.524.78
GAIAGaia, Inc. C20190524A51.2916.74-5.44-5.1222.1821.86
GAINGladstone In20190524A20.4823.503.655.3819.8418.12
GALSPDR SSgA Gl20190524ETF22.8913.6714.5814.58-0.91-0.91
GALTGalectin The20190524A52.2634.7812.9814.5621.8020.22
GAMRETFMG Video20190524ETF38.1223.274.8720.9218.402.35
GARSGarrison Cap20190524A73.77270.5215.4815.88255.04254.64
GASSStealthGas,20190524A91.7063.8333.3744.7330.4619.10
GATXGATX Corpora20190524A21.968.985.296.243.702.74
GAZiPath Series20190524ETN62.4145.8745.8745.870.000.00
GBCIGlacier Banc20190524A15.9027.753.10-0.0324.6527.78
GBDCGolub Capita20190524A15.726.946.005.560.941.38
GBFiShares Gove20190524ETF55.1725.7025.7025.700.000.00
GBILGoldman Sach20190524ETF1.000.550.550.550.000.00
GBLGAMCO Invest20190524A108.8260.1641.3346.9918.8313.17
GBLIGlobal Indem20190524A453.05182.35134.26150.7348.0931.62
GBRNew Concept20190524A166.23128.49125.98127.392.511.10
GBTGlobal Blood20190524A23.9912.585.485.947.106.64
GBUYGoldman Sach20190524ETF19.0715.2812.3212.822.962.47
GBXThe Greenbri20190524A16.347.17-0.021.717.195.47
GCAPGain Capital20190524A48.5026.3412.5914.3113.8912.05
GCBCGreene Count20190524A199.6990.5168.5168.5122.0022.00
GCEClaymore/Rob20190524ETN1551.27
GCIGannett Co.,20190524A13.1510.126.016.034.104.09
GCOGenesco Inc.20190524A22.3612.114.696.117.425.99
GCOWPacer Global20190524ETF61.1941.8841.8841.880.000.00
GCPGCP Applied20190524A12.785.193.212.671.982.52
GDGeneral Dyna20190524A4.732.541.741.840.800.70
GDATGoldman Sach20190524ETF19.0615.0116.0715.93-1.06-0.91
GDDYGoDaddy Inc20190524A7.013.290.451.312.841.98
GDENGolden Enter20190524A42.1521.954.505.7317.4616.22
GDNAGoldman Sach20190524ETF19.5917.106.4213.0210.694.09
GDOTGreen Dot Co20190524A13.429.231.474.427.774.81
GDPGoodrich Pet20190524A234.92153.46128.28129.5325.1823.93
GDVDPrincipal Ac20190524ETF341.50340.61340.61340.610.000.00
GDXVanEck Vecto20190524ETF4.884.511.171.553.342.95
GDXJVanEck Vecto20190524ETF3.573.360.981.172.382.19
GEGeneral Elec20190524A10.529.064.235.064.834.00
GECGreat Elm Ca20190524A596.28144.57133.08150.8611.50-6.29
GECCGreat Elm Ca20190524A116.6361.4761.1258.810.352.66
GEFGreif, Inc.20190524A28.6114.364.604.659.769.71
GEFBGreif, Inc.20190524A212.73133.41135.62130.20-2.213.21
GELGenesis Ener20190524A11.288.361.993.976.374.41
GEMGoldman Sach20190524ETF12.288.489.239.03-0.74-0.55
GENGenesis Heal20190524A128.1568.0759.1860.428.897.65
GENCGencor Indus20190524A249.68131.09135.21135.51-4.12-4.42
GENYPrincipal Mi20190524ETF599.79295.41295.41295.410.000.00
GEOThe GEO Grou20190524A10.805.172.292.612.892.56
GEOSGeospace Tec20190524A96.9338.9314.0314.7224.9024.21
GERNGeron Corp20190524A64.7956.1929.2231.2126.7924.77
GESGuess?, Inc.20190524A7.904.902.331.452.573.45
GEVOGevo, Inc.20190524A99.8779.6638.6034.8641.0644.80
GFEDGuaranty Fed20190524A272.86324.76332.63327.22-7.87-2.46
GFFGriffon Corp20190524A24.568.973.885.455.093.52
GFINGoldman Sach20190524ETF18.8816.2417.1516.47-0.91-0.23
GFNGeneral Fina20190524A164.1680.4058.1857.6322.2222.76
GGGGraco Inc20190524A7.103.241.511.731.731.51
GHGuardant Hea20190524A19.4912.257.637.204.625.05
GHCGRAHAM HOLDI20190524A42.7016.229.969.805.286.14
GHLGreenhill &20190524A17.698.770.371.258.417.52
GHMGraham Corpo20190524A287.38146.07137.46139.368.616.71
GHSIGuardion Hea20190524A707.27567.72485.36488.4382.3779.29
GHYBGoldman Sach20190524ETF16.488.818.878.81-0.060.00
GHYGiShares US &20190524ETF18.3610.4410.5110.52-0.06-0.08
GIBCGI Inc.20190524A6.163.722.572.591.151.13
GIFIGulf Island20190524A134.2461.4934.4337.3827.0624.10
GIGBGoldman Sach20190524ETF11.077.117.117.110.000.00
GIGESoFi Gig Eco20190524ETF30.4723.8416.5915.797.268.05
GIGMGigaMedia Lt20190524A200.24115.1862.6377.9652.5537.22
GIISPDR S&P Glo20190524ETF11.9713.189.497.733.695.45
GIIIG-Iii Appare20190524A16.777.413.824.523.592.89
GILGildan Activ20190524A3.494.893.423.191.531.71
GILDGilead Scien20190524A1.743.032.351.090.691.94
GILTGilat Satell20190524A54.6023.2912.8712.9710.4210.32
GISGeneral Mill20190524A2.041.700.130.291.571.41
GKOSGlaukos Corp20190524A42.1315.1811.7111.763.473.42
GLADGladstone Ca20190524A19.5216.2713.9013.882.372.39
GLBSGlobus Marit20190524A141.3782.4334.5535.0547.8847.38
GLBYWisdomTree Y20190524ETF52.37
GLBZGlen Burnie20190524A550.93539.68539.68539.680.000.00
GLDDGreat Lakes20190524A18.2347.03-3.25-3.5250.3350.62
GLDICredit Suiss20190524ETF84.6537.1541.2941.29-4.14-4.14
GLGTD Holdings,20190524A181.22115.88102.99113.8012.892.08
GLIBAGCI Liberty,20190524A11.846.464.244.642.221.82
GLMDGalmed Pharm20190524A187.01179.51178.09179.151.420.36
GLNGGolar LNG Lt20190524A14.875.951.811.514.144.44
GLOBGLOBANT S.A.20190524A16.936.612.182.914.433.70
GLOGGASLOG LTD20190524A17.5413.977.005.946.978.03
GLOPGASLOG PARTN20190524A23.7015.016.637.708.377.31
GLPGlobal Partn20190524A33.6220.7511.8913.688.867.06
GLPIGaming and L20190524A5.628.100.520.567.587.54
GLREGreenlight C20190524A34.5556.867.1611.1449.7045.72
GLTGlatfelter20190524A26.4113.51-6.03-2.4219.5415.92
GLUUGlu Mobile I20190524A12.2011.153.373.727.787.43
GLWCorning Inco20190524A3.482.880.360.192.512.69
GLYCGlycoMimetic20190524A40.5321.900.961.0520.9320.85
GMGeneral Moto20190524A2.922.090.690.881.391.21
GMANGoldman Sach20190524ETF19.3118.8821.2621.08-2.37-2.20
GMDAGamida Cell20190524A370.20121.26121.26121.260.000.00
GMEGameStop Cor20190524A12.9510.974.474.866.506.11
GMEDGLOBUS MEDIC20190524A15.225.674.243.561.442.12
GMFSPDR S&P Eme20190524ETF22.6716.8816.4515.970.430.91
GMHIGores Metrop20190524A141.41
GMLPGolar LNG Pa20190524A24.1735.2122.3526.3312.868.87
GMOGeneral Moly20190524A231.18286.81242.16263.7344.6523.09
GMOMCambria Glob20190524ETF40.0834.9233.3433.731.581.19
GMREGlobal Medic20190524A18.1410.965.986.394.984.57
GMSGMS Inc.20190524A15.706.870.321.816.555.05
GNAFMicroSectors20190524ETN36.12185.13185.13185.130.000.00
GNCGNC Holdings20190524A65.5044.8922.9827.5721.9017.32
GNCAGenocea Bios20190524A237.35124.6670.2397.7654.4326.89
GNEGENIE ENERGY20190524A35.7419.63-8.980.1128.6119.52
GNKGENCO SHIPPI20190524A41.8628.9414.8815.7714.0613.16
GNLGlobal Net L20190524A5.804.900.500.984.403.91
GNLNGreenlane Ho20190524A100.3749.4942.5345.336.954.15
GNMAiShares GNMA20190524ETF11.106.116.136.13-0.02-0.02
GNMKGenMark Diag20190524A38.8736.821.492.6035.3334.22
GNOMGlobal X Gen20190524ETF26.8423.0522.5122.510.540.54
GNPXGenprex, Inc20190524A318.90310.68313.64313.64-2.96-2.96
GNRSPDR S&P Glo20190524ETF12.6713.4311.8613.321.570.12
GNRCGENERAC HOLD20190524A15.106.322.672.843.653.48
GNTXGentex Corp20190524A5.317.151.501.465.655.69
GNTYGuaranty Ban20190524A127.7644.2138.0840.416.133.79
GNUSGenius Brand20190524A232.17186.18156.39140.4629.7845.72
GNWGenworth Fin20190524A31.2328.0511.0710.3616.9717.67
GOATVanEck Vecto20190524ETF138.637.307.307.300.000.00
GOAUUS Global GO20190524ETF77.9338.9141.0241.02-2.11-2.11
GOEXGlobal X Gol20190524ETF418.58278.65278.65278.650.000.00
GOGLGolden Ocean20190524A24.3325.2016.0316.199.179.01
GOGOGogo Inc.20190524A19.3320.837.038.8213.8412.02
GOLDBarrick Gold20190524A8.446.651.602.175.054.48
GOLFAcushnet Hol20190524A15.355.711.962.903.752.82
GOODGladstone Co20190524A20.4011.846.618.055.243.79
GOOGAlphabet Inc20190524A5.382.760.891.351.871.41
GOOGLAlphabet Inc20190524A5.632.821.161.691.661.13
GOOSCanada Goose20190524A6.724.810.701.154.113.66
GOROGold Resourc20190524A35.3730.9813.0519.9617.9211.01
GOSSGossamer Bio20190524A122.5648.8429.3135.1219.5313.72
GOVTiShares U.S.20190524ETF3.953.032.952.940.080.10
GPAQGordon Point20190524A70.4023.909.5323.9014.370.00
GPCGenuine Part20190524A5.643.010.891.052.111.95
GPIGroup 1 Auto20190524A41.6020.5617.5518.913.011.65
GPKGraphic Pack20190524A7.915.911.942.543.973.37
GPLGreat Panthe20190524A73.77127.9288.8088.6739.1239.24
GPMTGranite Poin20190524A5.545.342.932.922.412.41
GPNGlobal Payme20190524A9.395.332.402.982.922.35
GPORGulfport Ene20190524A17.1219.019.9610.919.058.00
GPREGreen Plains20190524A16.9414.763.043.2211.7311.56
GPRKGEOPARK LIMI20190524A22.1613.231.651.3411.5811.66
GPROGoPro, Inc.20190524A14.9015.298.419.056.896.25
GPSThe Gap, Inc20190524A5.234.812.272.492.542.32
GPXGP Strategie20190524A108.0040.5628.5230.1912.0410.37
GQREFlexShares G20190524ETF8.204.955.335.15-0.37-0.19
GRAW.R. Grace &20190524A7.904.342.531.891.812.46
GRAFGraf Industr20190524A50.38
GRBKGreen Brick20190524A140.9252.0142.1642.139.859.88
GRCThe Gorman-R20190524A82.8143.4126.5431.7716.8611.64
GREKGlobal X MSC20190524ETF13.7111.623.073.178.558.45
GRESIQ ARB Globa20190524ETF18.5114.398.0811.186.313.22
GRIDFirst Trust20190524ETF18.8013.3411.2413.342.100.00
GRIFGriffin Indu20190524A584.83337.12282.60276.9954.5160.13
GRINGrindrod Shi20190524A293.48168.4564.1564.15104.31104.31
GRMNGarmin Ltd20190524A4.243.690.210.173.493.52
GRNBVanEck Vecto20190524ETF22.3022.4922.4922.490.000.00
GRNQGreenpro Cap20190524A439.05442.7862.8570.99379.93371.79
GROWUS Global In20190524A293.04181.74182.11182.11-0.37-0.37
GRPNGroupon, Inc20190524A28.3921.828.589.6413.2412.18
GRTSGritstone On20190524A69.0034.198.7510.1825.4424.01
GRUAB Svensk Ek20190524ETN213.0059.70135.26127.35-75.57-67.66
GRUBGRUBHUB INC.20190524A7.394.361.661.772.702.60
GSGoldman Sach20190524A3.481.950.910.841.041.11
GSATGlobalstar,20190524A83.3390.4683.8082.346.668.11
GSBGlobalSCAPE,20190524A94.6857.9947.2547.2410.7410.75
GSBCGreat Southe20190524A125.9140.8726.8730.4114.0010.46
GSEUGoldman Sach20190524ETF15.0011.3911.0611.390.330.01
GSEWGoldman Sach20190524ETF23.804.314.924.50-0.61-0.19
GSHDGoosehead In20190524A90.7532.0214.3922.3817.639.65
GSIEGoldman Sach20190524ETF13.0611.169.939.031.242.13
GSITGSI Technolo20190524A83.4846.0637.0038.379.067.70
GSJYGoldman Sach20190524ETF53.8993.7093.7093.700.000.00
GSKYGreenSky, In20190524A14.0211.982.081.859.9010.12
GSLGlobal Ship20190524A277.27166.96155.85155.0711.1111.89
GSLCGoldman Sach20190524ETF4.062.371.831.830.530.53
GSMFerroglobe P20190524A64.7758.2021.7521.5636.4536.63
GSPBarclays Ban20190524ETN18.6413.6413.5413.640.100.00
GSSGolden Star20190524A41.1492.0855.8057.4736.2834.61
GSSCGS ActiveBet20190524ETF20.6810.8910.4810.480.420.42
GSSTGoldman Sach20190524ETF52.0714.94-18.82-18.8233.7633.76
GSUMGridsum Hold20190524A388.00234.48215.59220.5018.8913.98
GSVGold Standar20190524A145.49113.85159.10168.30-45.25-54.45
GSYInvesco Ultr20190524ETF1.991.501.501.500.000.00
GTGoodyear Tir20190524A6.9910.150.961.509.198.66
GTEGran Tierra20190524A50.2543.7623.7224.4720.0419.30
GTESGates Indust20190524A27.8014.107.145.996.968.11
GTHXG1 Therapeut20190524A59.9528.7810.268.6718.6120.11
GTIMGood Times R20190524A382.45198.1974.23158.92123.9639.26
GTIPGoldman Sach20190524ETF4.995.405.385.400.030.00
GTLSChart Indust20190524A26.6614.326.848.017.486.32
GTNGray Televis20190524A11.976.411.821.904.584.50
GTNAGray Televis20190524A200.57164.54175.81175.81-11.27-11.27
GTOInvesco Tota20190524ETF13.2710.5210.5210.520.000.00
GTSTriple-S Man20190524A60.6518.822.372.8916.4515.93
GTTGTT Communic20190524A37.9725.9211.2613.0414.6612.89
GTXGarrett Moti20190524A22.076.763.673.793.092.97
GTYGetty Realty20190524A19.828.675.255.923.412.75
GTYHGTY Technolo20190524A181.9466.6867.5466.22-0.860.46
GUDBSage ESG Int20190524ETF92.43
GULFWisdomTree20190524ETF295.54172.17172.11172.110.060.06
GUNRFlexShares G20190524ETF3.574.293.066.881.23-2.59
GUREGulf Resourc20190524A278.36152.69138.37138.3714.3114.31
GURUGlobal X Gur20190524ETF14.8928.8524.0424.194.814.67
GUSHDirexion Dai20190524ETF15.1313.158.178.494.974.66
GVGoldfield Co20190524A141.41195.90172.23175.1323.6720.76
GVAGranite Cons20190524A17.136.723.353.593.373.13
GVALCambria Glob20190524ETF29.0017.6617.5517.530.110.13
GVIiShares Inte20190524ETF3.714.304.154.190.150.11
GVIPGoldman Sach20190524ETF12.7914.7114.1914.190.520.52
GVPGSE Systems,20190524A219.3896.01-44.7229.19140.7366.82
GWBGreat Wester20190524A15.7218.602.141.5516.4617.05
GWGHGWG Holdings20190524A307.02197.094.92138.35192.1758.74
GWREGUIDEWIRE SO20190524A15.1310.154.625.835.534.32
GWRSGlobal Water20190524A215.2695.0372.0972.2922.9522.75
GWWW.W. Grainge20190524A10.485.922.743.003.182.92
GWXSPDR S&P Int20190524ETF13.526.375.695.730.680.64
GXCSPDR S&P Chi20190524ETF4.9215.1514.0014.181.150.97
GXFGlobal X FTS20190524ETF115.1135.552.562.5632.9832.98
GXGGlobal X MSC20190524ETF37.9565.2828.7228.8636.5636.41
GYLDArrow Dow Jo20190524ETF101.0995.0789.5795.075.510.00
GYROGyrodyne, LL20190524A969.80852.10861.39861.39-9.29-9.29
HHyatt Hotels20190524A9.933.231.121.242.111.99
HAHawaiian Hol20190524A10.948.02-5.27-4.6713.2912.68
HACKETFMG Prime20190524ETF13.507.733.494.464.243.27
HAEHaemonetics20190524A14.355.552.192.393.363.16
HAFCHanmi Financ20190524A18.3520.737.305.9413.4314.79
HAINHain Celesti20190524A7.289.552.753.486.816.09
HALHalliburton20190524A4.373.641.001.202.642.44
HALLHallmark Fin20190524A87.5355.7539.9840.5415.7715.22
HALOHalozyme The20190524A16.9215.911.572.3414.3413.58
HAPVanEck Vecto20190524ETF26.5719.5219.6019.60-0.08-0.08
HARPHarpoon Ther20190524A222.25131.10113.27113.2117.8317.90
HASHasbro, Inc.20190524A7.555.341.652.113.693.23
HASIHANNON ARMST20190524A8.984.671.542.833.131.85
HAUDiShares Curr20190524ETF19.9110.7913.3810.79-2.590.00
HAUZXtrackers In20190524ETF231.2535.1034.8835.100.220.00
HAWXiShares Curr20190524ETF29.9851.1040.7840.2510.3210.85
HAYNHaynes Inter20190524A104.5747.3938.6039.708.797.69
HBANHuntington B20190524A7.617.261.101.836.165.42
HBBHamilton Bea20190524A148.5662.9854.8860.418.112.58
HBCPHome Bancorp20190524A123.2567.3769.8065.39-2.431.99
HBIHanesbrands,20190524A6.645.192.462.532.732.66
HBIOHarvard Bios20190524A84.6351.3531.0031.6320.3519.72
HBMHudbay Miner20190524A21.3017.916.846.5611.0711.33
HBMDHoward Banco20190524A202.8880.5956.8360.7023.7719.89
HBNCHorizon Banc20190524A22.5725.175.204.8719.9720.30
HBPHuttig Build20190524A109.2259.5615.8117.8343.7541.73
HCAHCA Healthca20190524A5.744.162.292.571.871.59
HCACHennessy Cap20190524A31.6021.3415.6515.655.695.69
HCAPHarvest Capi20190524A225.10141.91119.07120.0622.8421.84
HCCWarrior Met20190524A15.6010.473.023.597.456.88
HCCHHL Acquisiti20190524A69.55
HCCIHeritage-Cry20190524A78.5626.7312.9413.5013.8013.23
HCFTHunt Compani20190524A66.7954.1051.3351.332.762.76
HCHCHC2 Holdings20190524A57.5943.62-18.3315.6761.9427.94
HCIHCI Group, I20190524A61.9749.2141.9240.547.308.68
HCKTHackett Grou20190524A27.6916.954.925.4312.0211.51
HCSGHealthcare S20190524A7.8622.023.325.9818.7016.04
HDHome Depot,20190524A2.592.171.611.670.560.50
HDAWXtrackers MS20190524ETF39.0238.4536.4936.681.961.77
HDEFXtrackers MS20190524ETF38.5312.1410.2912.141.850.00
HDGProShares He20190524ETF16.6519.1519.0719.200.08-0.05
HDGEAdvisorShare20190524ETF18.5616.4514.5715.331.881.12
HDMVFirst Trust20190524ETF44.5713.1613.1613.160.000.00
HDSHD Supply Ho20190524A4.553.651.742.231.911.42
HDSNHudson Techn20190524A109.2365.1837.6740.2927.5124.90
HDViShares Core20190524ETF1.703.000.961.102.041.90
HEHawaiian Ele20190524A5.152.530.791.131.741.40
HEARTurtle Beach20190524A30.9320.324.777.1815.5513.15
HEBTHebron Techn20190524A805.56451.51-1201.94-1174.641653.461626.16
HECOStrategy Sha20190524ETF15.0513.3913.0713.390.320.00
HEDJWisdomTree E20190524ETF1.592.822.522.600.290.22
HEEMiShares Curr20190524ETF19.7219.3619.9717.93-0.611.43
HEESH&E Equipmen20190524A27.2814.208.598.585.675.66
HEFAiShares Curr20190524ETF3.472.772.242.310.530.45
HEIHEICO Corpor20190524A8.774.091.491.752.602.34
HEIAHEICO CORP C20190524A11.615.461.551.803.913.66
HELEHelen Of Tro20190524A28.167.009.538.36-2.53-1.36
HEPHolly Energy20190524A22.3911.784.705.557.086.24
HERDPacer Cash C20190524ETF34.92
HESHess Corpora20190524A4.613.120.741.022.382.11
HESMHess Midstre20190524A61.8827.6624.1024.613.563.05
HEWCiShares Curr20190524ETF45.5236.5936.5936.590.000.00
HEWGiShares Curr20190524ETF5.033.620.060.133.563.49
HEWIiShares Curr20190524ETF15.139.789.789.780.000.00
HEWJiShares Curr20190524ETF3.363.201.802.221.410.98
HEWLiShares Curr20190524ETF17.87
HEWPiShares Curr20190524ETF73.5655.3755.3755.370.000.00
HEWUiShares Curr20190524ETF30.3323.2523.7923.25-0.540.00
HEWWiShares Curr20190524ETF39.97
HEXOHEXO Corp.20190524A14.8212.359.618.622.733.72
HEZUiShares Curr20190524ETF3.373.012.752.800.260.22
HFBLHome Federal20190524A465.49446.08446.08446.080.000.00
HFCHOLLYFRONTIE20190524A5.223.321.031.392.301.93
HFFGHF Foods Gro20190524A437.28515.68391.10396.16124.58119.52
HFWAHeritage Fin20190524A23.637.453.483.533.973.92
HFXEIQ 50 Percen20190524ETF15.616.024.394.391.631.63
HFXIIQ 50 Percen20190524ETF34.1522.5422.3222.400.220.14
HFXJIQ 50 Percen20190524ETF58.8070.3470.3470.340.000.00
HGSHChina HGS Re20190524A606.57660.22660.22660.220.000.00
HGVHilton Grand20190524A9.237.003.766.083.240.93
HHCThe Howard H20190524A27.8713.035.546.847.506.19
HHSHarte-Hanks,20190524A261.74140.44135.96135.964.494.49
HIHillenbrand,20190524A14.615.712.863.252.852.46
HIBBHibbett Spor20190524A22.4219.305.379.0713.9310.23
HIGThe Hartford20190524A2.472.240.691.021.541.22
HIHOHighway Hold20190524A472.29648.79431.99431.99216.80216.80
HIIHuntington I20190524A13.214.904.163.290.741.61
HILHill Interna20190524A117.3892.1862.0377.0830.1415.09
HIPSGraniteShare20190524ETF25.6214.2914.2914.290.000.00
HIWHighwoods Pr20190524A6.582.55-0.380.772.931.78
HJLIHancock Jaff20190524A217.31217.27199.50199.6017.7717.67
HJPXiShares Curr20190524ETF54.3113.1113.0713.070.030.03
HLHecla Mining20190524A73.2046.5918.8625.8327.4720.36
HLFHerbalife Nu20190524A5.394.352.532.851.811.50
HLIHoulihan Lok20190524A14.095.652.843.092.822.56
HLITHarmonic Inc20190524A24.6727.877.488.3620.3919.54
HLNEHamilton Lan20190524A29.9816.034.736.0311.2910.00
HLTHilton World20190524A3.713.272.944.100.33-0.83
HLXHelix Energy20190524A16.8615.473.513.4611.9712.02
HMGHMG / Courtl20190524A216.535.535.535.530.000.00
HMHCHoughton Mif20190524A20.3739.204.625.2534.5933.95
HMLPHOEGH LNG PA20190524A25.8220.718.419.9412.3110.77
HMNHorace Mann20190524A19.316.923.053.853.873.07
HMNFHMN Financia20190524A95.609.300.270.279.029.02
HMOPHartford Mun20190524ETF26.547.767.577.570.190.19
HMSTHomeStreet,20190524A19.5212.754.464.758.287.99
HMSYHMS Holdings20190524A18.7212.092.772.489.329.61
HMTVHemisphere M20190524A65.8622.5116.7016.745.815.77
HNDLStrategy Sha20190524ETF25.7127.3927.0127.390.390.00
HNGRHanger Inc.20190524A26.7212.671.984.1610.698.52
HNIHNI Corporat20190524A17.896.833.273.473.563.36
HNNAHennessy Adv20190524A288.97219.59219.01219.010.580.58
HNRGHallador Ene20190524A59.0143.4018.3817.2325.0226.18
HOFTHooker Furni20190524A48.8243.8518.3619.4225.5024.43
HOGHarley-David20190524A4.533.321.211.402.111.93
HOLDAdvisorShare20190524ETF8.096.996.996.990.000.00
HOLIHollsys Auto20190524A27.8141.7222.6319.4619.0922.25
HOLXHologic Inc20190524A4.095.311.461.843.863.48
HOMBHome BancSha20190524A6.974.471.012.323.462.15
HOMEAt Home Grou20190524A14.507.955.164.912.783.04
HOMZHoya Capital20190524ETF21.585.681.000.424.685.26
HONHoneywell In20190524A2.601.570.030.321.531.24
HONEHarborOne Ba20190524A50.1418.389.5611.098.827.29
HOOKHOOKIPA Phar20190524A325.20210.7145.0745.61165.63165.10
HOPEHope Bancorp20190524A8.5129.483.201.8726.3227.65
HOTHHoth Therape20190524A226.17230.60172.60172.6058.0058.00
HOVHovnanian En20190524A64.4738.0417.3518.6720.6919.37
HPHelmerich &20190524A7.293.420.981.312.442.11
HPEHewlett Pack20190524A7.847.852.813.705.074.17
HPPHudson Pacif20190524A6.023.561.451.732.121.83
HPQHP Inc.20190524A5.635.290.091.235.204.05
HPRHighPoint Re20190524A51.3835.6017.5425.7717.999.58
HQYHealthEquity20190524A21.1030.1326.6226.393.513.74
HRHealthcare R20190524A5.823.401.641.811.761.59
HRBH&R Block, I20190524A4.033.361.101.502.271.87
HRCHILL-ROM HOL20190524A13.426.374.284.302.092.07
HRIHerc Holding20190524A29.4413.820.704.4913.129.32
HRLHormel Foods20190524A3.333.350.831.092.522.26
HROWHarrow Healt20190524A80.9259.2235.9936.7023.2422.52
HRTGHERITAGE INS20190524A19.928.953.243.115.715.84
HRTXHeron Therap20190524A17.6611.356.607.364.753.99
HRZNHorizon Tech20190524A20.1731.5730.5230.411.051.16
HSCHarsco Corpo20190524A22.289.643.484.866.214.78
HSCZiShares Curr20190524ETF20.3114.7414.7414.740.000.00
HSDTHelius Medic20190524A174.9498.3565.9865.1232.3633.23
HSICHenry Schein20190524A4.374.822.472.662.342.16
HSIIHeidrick & S20190524A32.7320.735.727.2015.0113.52
HSKAHeska Corp20190524A80.2945.5342.1143.743.421.78
HSONHudson Globa20190524A235.23195.33163.99163.9931.3331.33
HSPXGlobal X S&P20190524ETF24.618.518.678.29-0.160.22
HSRTHartford Sho20190524ETF37.7818.137.548.9210.599.21
HSTHost Hotels20190524A5.268.841.882.136.976.72
HSTMHealthStream20190524A66.9126.0917.1717.148.938.95
HSYThe Hershey20190524A3.673.070.510.592.562.48
HTHersha Hospi20190524A18.298.023.674.514.353.51
HTAHEALTHCARE T20190524A3.653.152.132.331.020.82
HTABHartford Sch20190524ETF32.0033.8533.8533.850.000.00
HTBIHomeTrust Ba20190524A73.5725.8221.5122.984.302.84
HTBKHeritage Com20190524A16.4133.4619.2919.1614.1714.29
HTBXHeat Biologi20190524A62.5059.9946.3048.4313.6911.56
HTGCHercules Cap20190524A8.526.161.926.854.25-0.73
HTGMHTG Molecula20190524A102.24135.0661.0370.5074.0364.56
HTHHILLTOP HOLD20190524A10.945.582.543.033.032.54
HTLDHeartland Ex20190524A14.368.192.502.685.685.51
HTLFHeartland Fi20190524A24.1210.663.394.247.276.42
HTRBHartford Tot20190524ETF123.89118.73118.73118.730.000.00
HTUSHull Tactica20190524ETF42.1126.3627.5526.36-1.200.00
HTZHertz Global20190524A8.246.300.891.285.415.02
HUBBHubbell Inco20190524A19.707.055.035.132.021.92
HUBGHUB Group In20190524A18.796.280.751.305.534.98
HUBSHUBSPOT, INC20190524A19.358.502.613.555.344.39
HUDHudson Ltd.20190524A27.939.836.617.153.212.67
HUMHumana Inc.20190524A6.703.061.451.811.621.25
HUNHuntsman Cor20190524A5.704.952.282.532.682.42
HURCHurco Cos In20190524A162.4149.4848.8049.480.68-0.01
HURNHuron Consul20190524A52.8520.2516.8416.813.413.44
HUSAHouston Amer20190524A92.8675.2482.4082.75-7.16-7.51
HUSEStrategy Sha20190524ETF22.2819.8319.8419.840.000.00
HUSVFirst Trust20190524ETF13.108.567.929.240.64-0.69
HVBCHV Bancorp,20190524A262.11193.72193.72193.720.000.00
HVTHaverty Furn20190524A16.359.814.635.175.184.64
HVTAHaverty Furn20190524A171.48
HWBKHawthorn Ban20190524A254.69142.29144.21144.21-1.92-1.92
HWCHancock Whit20190524A14.9212.441.953.1810.499.27
HWCCHouston Wire20190524A110.1881.1657.3575.2723.805.88
HWKNHawkins Inc20190524A106.7842.6628.6830.5113.9812.15
HXLHexcel Corpo20190524A9.755.484.914.700.570.79
HYHYSTER-YALE20190524A56.8925.5518.4318.207.127.34
HYDVanEck Vecto20190524ETF1.601.401.431.45-0.02-0.04
HYDBiShares Edge20190524ETF16.348.689.088.68-0.400.00
HYDWXtrackers Lo20190524ETF7.552.020.000.002.022.02
HYEMVanEck Vecto20190524ETF31.7415.1315.2015.49-0.07-0.36
HYGiShares iBox20190524ETF1.171.270.911.030.360.24
HYGHiShares Inte20190524ETF7.764.221.641.352.582.87
HYGVFlexShares H20190524ETF16.834.725.594.72-0.870.00
HYHGProShares Hi20190524ETF31.3224.6314.6714.679.969.96
HYIHXtrackers Hi20190524ETF67.4620.1920.1920.190.000.00
HYLBXtrackers US20190524ETF2.392.021.641.700.390.33
HYLDHigh Yield E20190524ETF20.4318.9013.6913.985.204.92
HYLSFirst Trust20190524ETF6.374.043.282.990.761.05
HYLVIQ S&P High20190524ETF17.627.967.607.960.350.00
HYMBSPDR Nuveen20190524ETF6.383.933.353.390.580.54
HYNDWisdomTree T20190524ETF49.8525.6023.8923.891.711.71
HYREHyreCar Inc.20190524A111.8656.5646.4945.9310.0710.63
HYSPIMCO 0-5 Ye20190524ETF1.721.320.580.710.740.62
HYUPXtrackers Hi20190524ETF12.06
HYXEiShares iBox20190524ETF21.149.089.089.080.000.00
HYXUiShares Glob20190524ETF17.1013.8413.8413.840.000.00
HYZDWisdomTree T20190524ETF69.7828.7228.4128.430.310.29
HZNHorizon Glob20190524A88.2330.937.5812.7723.3618.16
HZNPHorizon Ther20190524A12.068.943.855.555.093.39
HZOMarineMax, I20190524A22.7514.929.7010.395.224.53
IINTELSAT S.20190524A15.307.422.763.724.663.71
IACIAC/InterAct20190524A15.029.066.206.552.852.51
IAGIAMGold Corp20190524A41.3833.536.4510.9927.0222.29
IAGGiShares Core20190524ETF2.251.301.061.040.230.25
IAIiShares U.S.20190524ETF6.865.684.166.041.52-0.36
IAKiShares U.S.20190524ETF8.375.696.206.07-0.51-0.38
IARTIntegra Life20190524A14.245.600.231.035.374.57
IATiShares U.S.20190524ETF3.092.49-0.10-0.252.592.73
IAUFiShares Gold20190524ETF31.872.212.212.210.000.00
IBBiShares Nasd20190524ETF4.252.480.870.991.611.49
IBCEiShares iBon20190524ETF67.39
IBCPIndependent20190524A23.6824.805.095.0519.7119.75
IBDInspire Corp20190524ETF20.548.768.768.760.000.00
IBDDiShares iBon20190524ETF34.2338.3538.3538.350.000.00
IBDLiShares iBon20190524ETF4.8310.618.6310.281.980.32
IBDMiShares iBon20190524ETF5.0916.0416.0416.040.000.00
IBDNiShares iBon20190524ETF8.778.288.258.280.03-0.01
IBDOiShares iBon20190524ETF6.207.997.477.450.520.54
IBDPiShares iBon20190524ETF4.554.614.384.520.220.09
IBDQiShares iBon20190524ETF8.8910.8910.6910.790.190.09
IBDRiShares iBon20190524ETF9.073.632.353.551.280.08
IBDSiShares iBon20190524ETF17.6238.5013.599.0024.9129.50
IBDTiShares iBon20190524ETF28.1147.9813.838.8334.1539.14
IBHAiShares iBon20190524ETF17.1418.9918.9923.000.00-4.00
IBHBiShares iBon20190524ETF17.4220.5224.5324.53-4.01-4.01
IBHCiShares iBon20190524ETF16.9823.0623.0623.060.000.00
IBHDiShares iBon20190524ETF17.3127.0423.0327.044.010.00
IBHEiShares iBon20190524ETF17.4820.2520.2522.260.00-2.01
IBIOiBio, Inc.20190524A322.02246.19246.18246.130.010.06
IBKCIBERIABANK C20190524A12.264.031.161.622.872.41
IBKRInteractive20190524A16.406.682.853.443.833.24
IBMInternationa20190524A2.002.043.061.18-1.020.86
IBMIiShares iBon20190524ETF11.026.366.366.360.000.00
IBMJiShares iBon20190524ETF12.015.015.015.010.000.00
IBMKiShares iBon20190524ETF7.954.124.124.120.000.00
IBMLiShares iBon20190524ETF13.208.318.318.310.000.00
IBMMiShares iBon20190524ETF7.063.753.443.440.310.31
IBMNiShares iBon20190524ETF9.174.133.833.830.300.30
IBMOiShares iBon20190524ETF27.1823.1323.1323.130.000.00